Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 685756 | 689680 | 680510 | 685320 | 1,986 | -170.00(-0.02%) |
Sep 20, 2024 | 687270 | 687270 | 680940 | 685490 | 1,682 | -2350.00(-0.34%) |
Sep 19, 2024 | 692979 | 693775 | 686000 | 687840 | 1,490 | +981.00(+0.14%) |
Sep 18, 2024 | 687500 | 688902 | 682214 | 686859 | 1,249 | +1609.00(+0.23%) |
Sep 17, 2024 | 680703 | 691164 | 679124 | 685250 | 1,305 | +7519.00(+1.11%) |
Sep 16, 2024 | 673038 | 678828 | 671436 | 677731 | 1,898 | +5981.00(+0.89%) |
Sep 13, 2024 | 677352 | 678234 | 671000 | 671750 | 1,913 | -3630.00(-0.54%) |
Sep 12, 2024 | 681633 | 682448 | 673972 | 675380 | 1,618 | -4660.00(-0.69%) |
Sep 11, 2024 | 686972 | 686972 | 667886 | 680040 | 2,170 | -8036.00(-1.17%) |
Sep 10, 2024 | 693130 | 696614 | 684305 | 688076 | 1,674 | -1204.00(-0.17%) |
Sep 09, 2024 | 695039 | 699202 | 688830 | 689280 | 2,292 | -7.00(-0.00%) |
Sep 06, 2024 | 695966 | 702228 | 687951 | 689287 | 2,025 | -6873.00(-0.99%) |
Sep 05, 2024 | 718849 | 718851 | 694632 | 696160 | 2,472 | -19618.00(-2.74%) |
Sep 04, 2024 | 718360 | 727115 | 711466 | 715778 | 2,170 | -132.00(-0.02%) |
Sep 03, 2024 | 711879 | 723866 | 710844 | 715910 | 3,592 | +610.00(+0.09%) |
Aug 30, 2024 | 705674 | 715300 | 704406 | 715300 | 1,773 | +12980.00(+1.85%) |
Aug 29, 2024 | 700563 | 704650 | 694724 | 702320 | 1,967 | +5818.00(+0.84%) |
Aug 28, 2024 | 691309 | 699837 | 689221 | 696502 | 1,857 | +5152.00(+0.75%) |
Aug 27, 2024 | 682246 | 692940 | 682126 | 691350 | 1,532 | +9150.00(+1.34%) |
Aug 26, 2024 | 682960 | 688651 | 680180 | 682200 | 1,943 | +1870.00(+0.27%) |
Aug 23, 2024 | 675400 | 680342 | 673379 | 680330 | 1,392 | +6330.00(+0.94%) |
Aug 22, 2024 | 670559 | 674172 | 666906 | 674000 | 1,432 | +4500.00(+0.67%) |
Aug 21, 2024 | 674795 | 675500 | 666100 | 669500 | 1,341 | -2900.00(-0.43%) |
Aug 20, 2024 | 674185 | 675575 | 669575 | 672400 | 1,481 | -540.00(-0.08%) |
Aug 19, 2024 | 669043 | 675651 | 667841 | 672940 | 2,078 | +5810.00(+0.87%) |
Aug 16, 2024 | 662468 | 667770 | 660121 | 667130 | 1,388 | +5985.00(+0.91%) |
Aug 15, 2024 | 661860 | 663915 | 658004 | 661145 | 1,430 | +4023.00(+0.61%) |
Aug 14, 2024 | 650282 | 658426 | 648105 | 657122 | 1,251 | +8017.00(+1.24%) |
Aug 13, 2024 | 647556 | 650000 | 639456 | 649105 | 1,430 | +2655.00(+0.41%) |
Aug 12, 2024 | 651095 | 651337 | 643885 | 646450 | 1,777 | -1073.00(-0.17%) |
Aug 09, 2024 | 648525 | 652041 | 645672 | 647523 | 1,237 | -1365.00(-0.21%) |
Aug 08, 2024 | 644425 | 648888 | 641244 | 648888 | 1,346 | +7888.00(+1.23%) |
Aug 07, 2024 | 641500 | 649483 | 638716 | 641000 | 1,597 | +7825.00(+1.24%) |
Aug 06, 2024 | 625120 | 641130 | 622480 | 633175 | 2,374 | +13135.00(+2.12%) |
Aug 05, 2024 | 619493 | 626755 | 609579 | 620040 | 4,456 | -21395.00(-3.34%) |
Aug 02, 2024 | 645788 | 654555 | 636190 | 641435 | 1,843 | -5565.00(-0.86%) |
Aug 01, 2024 | 659903 | 661286 | 647000 | 647000 | 1,917 | -12211.00(-1.85%) |
Jul 31, 2024 | 661914 | 661914 | 657159 | 659211 | 1,498 | -2914.00(-0.44%) |
Jul 30, 2024 | 659078 | 666022 | 657733 | 662125 | 1,644 | +4065.00(+0.62%) |
Jul 29, 2024 | 657567 | 660500 | 653540 | 658060 | 1,962 | +880.00(+0.13%) |
Jul 26, 2024 | 653044 | 658595 | 651164 | 657180 | 1,392 | +7230.00(+1.11%) |
Jul 25, 2024 | 647909 | 659605 | 645847 | 649950 | 1,323 | -130.00(-0.02%) |
Jul 24, 2024 | 651725 | 653820 | 647112 | 650080 | 1,334 | -1500.00(-0.23%) |
Jul 23, 2024 | 656586 | 657555 | 651520 | 651580 | 1,323 | -3680.00(-0.56%) |
Jul 22, 2024 | 654620 | 657773 | 649449 | 655260 | 1,894 | +3220.00(+0.49%) |
Jul 19, 2024 | 663908 | 665550 | 651000 | 652040 | 1,861 | -10780.00(-1.63%) |
Jul 18, 2024 | 670291 | 676107 | 660870 | 662820 | 1,987 | -8460.00(-1.26%) |
Jul 17, 2024 | 658756 | 671370 | 656501 | 671280 | 2,213 | +10892.00(+1.65%) |
Jul 16, 2024 | 657735 | 660752 | 653165 | 660388 | 1,958 | +7391.00(+1.13%) |
Jul 15, 2024 | 640681 | 653861 | 639541 | 652997 | 2,614 | +13497.00(+2.11%) |
Jul 12, 2024 | 632000 | 643333 | 630501 | 639500 | 2,005 | +10420.00(+1.66%) |
Jul 11, 2024 | 623513 | 630100 | 620000 | 629080 | 1,792 | +6574.00(+1.06%) |
Jul 10, 2024 | 618404 | 622812 | 616000 | 622506 | 2,145 | +3506.00(+0.57%) |
Jul 09, 2024 | 615105 | 622068 | 613878 | 619000 | 1,660 | +4575.00(+0.74%) |
Jul 08, 2024 | 618689 | 622760 | 613205 | 614425 | 2,761 | -4120.00(-0.67%) |
Jul 05, 2024 | 611929 | 619174 | 609731 | 618545 | 2,092 | +7170.00(+1.17%) |
Jul 03, 2024 | 612842 | 612842 | 608520 | 611375 | 1,237 | +707.00(+0.12%) |
Jul 02, 2024 | 608906 | 613149 | 607955 | 610668 | 1,388 | +208.00(+0.03%) |