Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 7663 | 7742 | 7653 | 7742 | 0 | +176.47(+2.33%) |
Sep 25, 2024 | 7549 | 7596 | 7547 | 7566 | 0 | -38.39(-0.50%) |
Sep 24, 2024 | 7608 | 7634 | 7575 | 7604 | 0 | +95.93(+1.28%) |
Sep 23, 2024 | 7500 | 7519 | 7456 | 7508 | 0 | -89.44(-1.18%) |
Sep 20, 2024 | 7598 | 7598 | 7598 | 7598 | 0 | -17.89(-0.23%) |
Sep 19, 2024 | 7557 | 7615 | 7520 | 7615 | 0 | +125.56(+1.68%) |
Sep 18, 2024 | 7490 | 7490 | 7490 | 7490 | 0 | +2.43(+0.03%) |
Sep 17, 2024 | 7485 | 7524 | 7474 | 7487 | 0 | +37.98(+0.51%) |
Sep 16, 2024 | 7432 | 7481 | 7430 | 7449 | 0 | -15.81(-0.21%) |
Sep 13, 2024 | 7442 | 7491 | 7439 | 7465 | 0 | +30.18(+0.41%) |
Sep 12, 2024 | 7479 | 7484 | 7392 | 7435 | 0 | +38.24(+0.52%) |
Sep 11, 2024 | 7419 | 7453 | 7363 | 7397 | 0 | -10.72(-0.14%) |
Sep 10, 2024 | 7414 | 7477 | 7387 | 7408 | 0 | -17.71(-0.24%) |
Sep 09, 2024 | 7377 | 7445 | 7375 | 7425 | 0 | +72.96(+0.99%) |
Sep 06, 2024 | 7424 | 7466 | 7342 | 7352 | 0 | -79.66(-1.07%) |
Sep 05, 2024 | 7464 | 7498 | 7432 | 7432 | 0 | -69.01(-0.92%) |
Sep 04, 2024 | 7490 | 7531 | 7482 | 7501 | 0 | -74.13(-0.98%) |
Sep 03, 2024 | 7660 | 7672 | 7565 | 7575 | 0 | -71.32(-0.93%) |
Sep 02, 2024 | 7629 | 7649 | 7573 | 7646 | 0 | +15.47(+0.20%) |
Aug 30, 2024 | 7646 | 7694 | 7631 | 7631 | 0 | -10.00(-0.13%) |
Aug 29, 2024 | 7577 | 7645 | 7576 | 7641 | 0 | +63.28(+0.84%) |
Aug 28, 2024 | 7587 | 7612 | 7578 | 7578 | 0 | +11.89(+0.16%) |
Aug 27, 2024 | 7601 | 7625 | 7566 | 7566 | 0 | -24.59(-0.32%) |
Aug 26, 2024 | 7578 | 7608 | 7578 | 7590 | 0 | +13.33(+0.18%) |
Aug 23, 2024 | 7545 | 7584 | 7534 | 7577 | 0 | +52.93(+0.70%) |
Aug 22, 2024 | 7528 | 7569 | 7524 | 7524 | 0 | -0.61(-0.01%) |
Aug 21, 2024 | 7487 | 7530 | 7487 | 7525 | 0 | +38.99(+0.52%) |
Aug 20, 2024 | 7519 | 7532 | 7482 | 7486 | 0 | -16.28(-0.22%) |
Aug 19, 2024 | 7445 | 7520 | 7445 | 7502 | 0 | +52.31(+0.70%) |
Aug 16, 2024 | 7442 | 7460 | 7421 | 7450 | 0 | +26.33(+0.35%) |
Aug 15, 2024 | 7356 | 7437 | 7318 | 7423 | 0 | +90.01(+1.23%) |
Aug 14, 2024 | 7330 | 7333 | 7296 | 7333 | 0 | +57.49(+0.79%) |
Aug 13, 2024 | 7278 | 7283 | 7222 | 7276 | 0 | +25.20(+0.35%) |
Aug 12, 2024 | 7297 | 7307 | 7234 | 7251 | 0 | -19.04(-0.26%) |
Aug 09, 2024 | 7260 | 7320 | 7234 | 7270 | 0 | +22.26(+0.31%) |
Aug 08, 2024 | 7223 | 7262 | 7169 | 7247 | 0 | -18.56(-0.26%) |
Aug 07, 2024 | 7162 | 7288 | 7146 | 7266 | 0 | +135.97(+1.91%) |
Aug 06, 2024 | 7160 | 7184 | 7070 | 7130 | 0 | -18.95(-0.27%) |
Aug 05, 2024 | 7100 | 7159 | 7030 | 7149 | 0 | -102.81(-1.42%) |
Aug 02, 2024 | 7331 | 7350 | 7228 | 7252 | 0 | -118.65(-1.61%) |
Aug 01, 2024 | 7478 | 7478 | 7370 | 7370 | 0 | -161.04(-2.14%) |
Jul 31, 2024 | 7565 | 7584 | 7518 | 7531 | 0 | +56.55(+0.76%) |
Jul 30, 2024 | 7462 | 7502 | 7451 | 7475 | 0 | +31.10(+0.42%) |
Jul 29, 2024 | 7547 | 7548 | 7429 | 7444 | 0 | -73.84(-0.98%) |
Jul 26, 2024 | 7444 | 7526 | 7427 | 7518 | 0 | +100.98(+1.36%) |
Jul 25, 2024 | 7417 | 7417 | 7417 | 7417 | 0 | -97.03(-1.29%) |
Jul 24, 2024 | 7501 | 7540 | 7464 | 7514 | 0 | -84.90(-1.12%) |
Jul 23, 2024 | 7628 | 7662 | 7573 | 7599 | 0 | -23.39(-0.31%) |
Jul 22, 2024 | 7573 | 7651 | 7567 | 7622 | 0 | +87.50(+1.16%) |
Jul 19, 2024 | 7566 | 7570 | 7514 | 7535 | 0 | -52.03(-0.69%) |
Jul 18, 2024 | 7606 | 7653 | 7559 | 7587 | 0 | +15.74(+0.21%) |
Jul 17, 2024 | 7556 | 7603 | 7525 | 7571 | 0 | -9.22(-0.12%) |
Jul 16, 2024 | 7584 | 7603 | 7557 | 7580 | 0 | -52.68(-0.69%) |
Jul 15, 2024 | 7682 | 7713 | 7619 | 7633 | 0 | -91.61(-1.19%) |
Jul 12, 2024 | 7665 | 7737 | 7659 | 7724 | 0 | +97.19(+1.27%) |
Jul 11, 2024 | 7613 | 7646 | 7577 | 7627 | 0 | +53.58(+0.71%) |
Jul 10, 2024 | 7525 | 7580 | 7487 | 7574 | 0 | +64.89(+0.86%) |
Jul 09, 2024 | 7596 | 7602 | 7485 | 7509 | 0 | -118.79(-1.56%) |
Jul 08, 2024 | 7638 | 7746 | 7627 | 7627 | 0 | -48.17(-0.63%) |
Jul 05, 2024 | 7721 | 7738 | 7644 | 7676 | 0 | -20.16(-0.26%) |
Jul 04, 2024 | 7677 | 7701 | 7667 | 7696 | 0 | +63.70(+0.83%) |
Jul 03, 2024 | 7580 | 7662 | 7566 | 7632 | 0 | +93.79(+1.24%) |
Jul 02, 2024 | 7518 | 7543 | 7477 | 7538 | 0 | -22.84(-0.30%) |