Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 5434 | 5488 | 5431 | 5459 | 0 | +59.88(+1.11%) |
Jul 25, 2024 | 5429 | 5492 | 5391 | 5399 | 0 | -27.91(-0.51%) |
Jul 24, 2024 | 5506 | 5508 | 5420 | 5427 | 0 | -128.61(-2.31%) |
Jul 23, 2024 | 5565 | 5585 | 5551 | 5556 | 0 | -8.67(-0.16%) |
Jul 22, 2024 | 5545 | 5570 | 5529 | 5564 | 0 | +59.41(+1.08%) |
Jul 19, 2024 | 5543 | 5558 | 5497 | 5505 | 0 | -39.59(-0.71%) |
Jul 18, 2024 | 5609 | 5614 | 5523 | 5545 | 0 | -43.68(-0.78%) |
Jul 17, 2024 | 5610 | 5622 | 5585 | 5588 | 0 | -78.93(-1.39%) |
Jul 16, 2024 | 5644 | 5670 | 5639 | 5667 | 0 | +35.98(+0.64%) |
Jul 15, 2024 | 5638 | 5667 | 5615 | 5631 | 0 | +15.87(+0.28%) |
Jul 12, 2024 | 5591 | 5656 | 5590 | 5615 | 0 | +30.81(+0.55%) |
Jul 11, 2024 | 5636 | 5642 | 5577 | 5585 | 0 | -49.37(-0.88%) |
Jul 10, 2024 | 5591 | 5635 | 5586 | 5634 | 0 | +56.93(+1.02%) |
Jul 09, 2024 | 5584 | 5591 | 5575 | 5577 | 0 | +4.13(+0.07%) |
Jul 08, 2024 | 5573 | 5583 | 5563 | 5573 | 0 | +5.66(+0.10%) |
Jul 05, 2024 | 5538 | 5570 | 5532 | 5567 | 0 | +30.17(+0.54%) |
Jul 03, 2024 | 5537 | 5537 | 5537 | 5537 | 0 | +28.01(+0.51%) |
Jul 02, 2024 | 5462 | 5510 | 5458 | 5509 | 0 | +33.92(+0.62%) |
Jul 01, 2024 | 5471 | 5480 | 5447 | 5475 | 0 | +14.61(+0.27%) |
Jun 28, 2024 | 5488 | 5524 | 5451 | 5460 | 0 | -22.39(-0.41%) |
Jun 27, 2024 | 5474 | 5491 | 5468 | 5483 | 0 | +4.97(+0.09%) |
Jun 26, 2024 | 5461 | 5483 | 5452 | 5478 | 0 | +8.60(+0.16%) |
Jun 25, 2024 | 5461 | 5473 | 5447 | 5469 | 0 | +21.43(+0.39%) |
Jun 24, 2024 | 5460 | 5491 | 5448 | 5448 | 0 | -16.75(-0.31%) |
Jun 21, 2024 | 5467 | 5478 | 5452 | 5465 | 0 | -8.55(-0.16%) |
Jun 20, 2024 | 5500 | 5506 | 5456 | 5473 | 0 | -13.86(-0.25%) |
Jun 18, 2024 | 5487 | 5487 | 5487 | 5487 | 0 | +13.80(+0.25%) |
Jun 17, 2024 | 5431 | 5488 | 5420 | 5473 | 0 | +41.63(+0.77%) |
Jun 14, 2024 | 5424 | 5432 | 5404 | 5432 | 0 | -2.14(-0.04%) |
Jun 13, 2024 | 5442 | 5442 | 5403 | 5434 | 0 | +12.71(+0.23%) |
Jun 12, 2024 | 5409 | 5447 | 5409 | 5421 | 0 | +45.71(+0.85%) |
Jun 11, 2024 | 5353 | 5376 | 5327 | 5375 | 0 | +14.53(+0.27%) |
Jun 10, 2024 | 5341 | 5366 | 5332 | 5361 | 0 | +13.80(+0.26%) |
Jun 07, 2024 | 5344 | 5375 | 5331 | 5347 | 0 | -5.97(-0.11%) |
Jun 06, 2024 | 5358 | 5362 | 5335 | 5353 | 0 | -1.07(-0.02%) |
Jun 05, 2024 | 5314 | 5354 | 5298 | 5354 | 0 | +62.69(+1.18%) |
Jun 04, 2024 | 5278 | 5299 | 5258 | 5291 | 0 | +7.94(+0.15%) |
Jun 03, 2024 | 5297 | 5302 | 5234 | 5283 | 0 | +5.89(+0.11%) |
May 31, 2024 | 5243 | 5280 | 5192 | 5278 | 0 | +42.03(+0.80%) |
May 30, 2024 | 5260 | 5260 | 5222 | 5235 | 0 | -31.47(-0.60%) |
May 29, 2024 | 5279 | 5282 | 5263 | 5267 | 0 | -39.09(-0.74%) |
May 28, 2024 | 5316 | 5316 | 5281 | 5306 | 0 | +1.32(+0.02%) |
May 24, 2024 | 5281 | 5305 | 5305 | 5305 | 0 | +36.88(+0.70%) |
May 23, 2024 | 5340 | 5342 | 5257 | 5268 | 0 | -39.17(-0.74%) |
May 22, 2024 | 5319 | 5323 | 5286 | 5307 | 0 | -14.40(-0.27%) |
May 21, 2024 | 5299 | 5324 | 5298 | 5321 | 0 | +13.28(+0.25%) |
May 20, 2024 | 5305 | 5325 | 5302 | 5308 | 0 | +4.86(+0.09%) |
May 17, 2024 | 5303 | 5305 | 5284 | 5303 | 0 | +6.17(+0.12%) |
May 16, 2024 | 5310 | 5325 | 5296 | 5297 | 0 | -11.05(-0.21%) |
May 15, 2024 | 5263 | 5312 | 5263 | 5308 | 0 | +61.47(+1.17%) |
May 14, 2024 | 5221 | 5250 | 5218 | 5247 | 0 | +25.26(+0.48%) |
May 13, 2024 | 5233 | 5237 | 5211 | 5221 | 0 | -1.26(-0.02%) |
May 10, 2024 | 5225 | 5240 | 5210 | 5223 | 0 | +8.60(+0.16%) |
May 09, 2024 | 5189 | 5215 | 5180 | 5214 | 0 | +26.41(+0.51%) |
May 08, 2024 | 5169 | 5192 | 5166 | 5188 | 0 | -0.03(-0.00%) |
May 07, 2024 | 5187 | 5200 | 5179 | 5188 | 0 | +6.96(+0.13%) |
May 06, 2024 | 5142 | 5181 | 5142 | 5181 | 0 | +52.95(+1.03%) |
May 03, 2024 | 5123 | 5139 | 5101 | 5128 | 0 | +63.59(+1.26%) |
May 02, 2024 | 5049 | 5073 | 5011 | 5064 | 0 | +45.81(+0.91%) |