Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 8385 | 8385 | 8316 | 8358 | 0 | -26.88(-0.32%) |
Oct 17, 2024 | 8329 | 8396 | 8322 | 8385 | 0 | +56.06(+0.67%) |
Oct 16, 2024 | 8249 | 8347 | 8249 | 8329 | 0 | +79.79(+0.97%) |
Oct 15, 2024 | 8293 | 8306 | 8242 | 8249 | 0 | -43.38(-0.52%) |
Oct 14, 2024 | 8254 | 8293 | 8238 | 8293 | 0 | +39.01(+0.47%) |
Oct 13, 2024 | 8238 | 8266 | 8212 | 8254 | 0 | +0.00(+0.00%) |
Oct 12, 2024 | 8238 | 8266 | 8212 | 8254 | 0 | +0.00(+0.00%) |
Oct 11, 2024 | 8238 | 8266 | 8212 | 8254 | 0 | +15.92(+0.19%) |
Oct 10, 2024 | 8244 | 8272 | 8218 | 8238 | 0 | -6.01(-0.07%) |
Oct 09, 2024 | 8191 | 8244 | 8189 | 8244 | 0 | +53.13(+0.65%) |
Oct 08, 2024 | 8304 | 8304 | 8184 | 8191 | 0 | -113.01(-1.36%) |
Oct 07, 2024 | 8281 | 8323 | 8260 | 8304 | 0 | +22.99(+0.28%) |
Oct 06, 2024 | 8283 | 8301 | 8234 | 8281 | 0 | +0.00(+0.00%) |
Oct 05, 2024 | 8283 | 8301 | 8234 | 8281 | 0 | +0.00(+0.00%) |
Oct 04, 2024 | 8283 | 8301 | 8234 | 8281 | 0 | -1.89(-0.02%) |
Oct 03, 2024 | 8291 | 8333 | 8262 | 8283 | 0 | -8.34(-0.10%) |
Oct 02, 2024 | 8277 | 8323 | 8268 | 8291 | 0 | +14.21(+0.17%) |
Oct 01, 2024 | 8237 | 8291 | 8226 | 8277 | 0 | +39.70(+0.48%) |
Sep 30, 2024 | 8321 | 8325 | 8234 | 8237 | 0 | -83.81(-1.01%) |
Sep 29, 2024 | 8285 | 8335 | 8284 | 8321 | 0 | +0.00(+0.00%) |
Sep 28, 2024 | 8285 | 8335 | 8284 | 8321 | 0 | +0.00(+0.00%) |
Sep 27, 2024 | 8285 | 8335 | 8284 | 8321 | 0 | +35.85(+0.43%) |
Sep 26, 2024 | 8269 | 8333 | 8262 | 8285 | 0 | +16.21(+0.20%) |
Sep 25, 2024 | 8283 | 8319 | 8243 | 8269 | 0 | -14.06(-0.17%) |
Sep 24, 2024 | 8260 | 8310 | 8260 | 8283 | 0 | +23.05(+0.28%) |
Sep 23, 2024 | 8230 | 8263 | 8210 | 8260 | 0 | +29.72(+0.36%) |
Sep 22, 2024 | 8329 | 8329 | 8224 | 8230 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 8329 | 8329 | 8224 | 8230 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 8329 | 8329 | 8224 | 8230 | 0 | -98.73(-1.19%) |
Sep 19, 2024 | 8254 | 8370 | 8254 | 8329 | 0 | +75.04(+0.91%) |
Sep 18, 2024 | 8310 | 8310 | 8246 | 8254 | 0 | -56.18(-0.68%) |
Sep 17, 2024 | 8278 | 8352 | 8278 | 8310 | 0 | +31.42(+0.38%) |
Sep 16, 2024 | 8273 | 8290 | 8248 | 8278 | 0 | +5.35(+0.06%) |
Sep 15, 2024 | 8241 | 8288 | 8231 | 8273 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 8241 | 8288 | 8231 | 8273 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 8241 | 8288 | 8231 | 8273 | 0 | +32.12(+0.39%) |
Sep 12, 2024 | 8194 | 8301 | 8194 | 8241 | 0 | +47.03(+0.57%) |
Sep 11, 2024 | 8206 | 8233 | 8170 | 8194 | 0 | -12.04(-0.15%) |
Sep 10, 2024 | 8271 | 8271 | 8195 | 8206 | 0 | -64.86(-0.78%) |
Sep 09, 2024 | 8181 | 8275 | 8181 | 8271 | 0 | +89.37(+1.09%) |
Sep 08, 2024 | 8242 | 8261 | 8168 | 8181 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 8242 | 8261 | 8168 | 8181 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 8242 | 8261 | 8168 | 8181 | 0 | -60.24(-0.73%) |
Sep 05, 2024 | 8270 | 8286 | 8242 | 8242 | 0 | -27.89(-0.34%) |
Sep 04, 2024 | 8298 | 8298 | 8219 | 8270 | 0 | -28.86(-0.35%) |
Sep 03, 2024 | 8364 | 8381 | 8287 | 8298 | 0 | -65.38(-0.78%) |
Sep 02, 2024 | 8377 | 8380 | 8353 | 8364 | 0 | -12.79(-0.15%) |
Sep 01, 2024 | 8380 | 8414 | 8364 | 8377 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 8380 | 8414 | 8364 | 8377 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 8380 | 8414 | 8364 | 8377 | 0 | -3.01(-0.04%) |
Aug 29, 2024 | 8344 | 8392 | 8337 | 8380 | 0 | +35.79(+0.43%) |
Aug 28, 2024 | 8345 | 8363 | 8322 | 8344 | 0 | -1.61(-0.02%) |
Aug 27, 2024 | 8328 | 8400 | 8328 | 8345 | 0 | +17.68(+0.21%) |
Aug 26, 2024 | 8288 | 8332 | 8288 | 8328 | 0 | +0.00(+0.00%) |
Aug 25, 2024 | 8288 | 8332 | 8288 | 8328 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 8288 | 8332 | 8288 | 8328 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 8288 | 8332 | 8288 | 8328 | 0 | +39.78(+0.48%) |
Aug 22, 2024 | 8283 | 8319 | 8277 | 8288 | 0 | +4.57(+0.06%) |
Aug 21, 2024 | 8273 | 8296 | 8263 | 8283 | 0 | +10.11(+0.12%) |
Aug 20, 2024 | 8357 | 8357 | 8271 | 8273 | 0 | -83.62(-1.00%) |
Aug 19, 2024 | 8311 | 8374 | 8286 | 8357 | 0 | +45.53(+0.55%) |
Aug 18, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | -35.94(-0.43%) |
Aug 15, 2024 | 8281 | 8367 | 8277 | 8347 | 0 | +66.30(+0.80%) |
Aug 14, 2024 | 8235 | 8289 | 8231 | 8281 | 0 | +45.82(+0.56%) |
Aug 13, 2024 | 8210 | 8244 | 8188 | 8235 | 0 | +24.98(+0.30%) |
Aug 12, 2024 | 8168 | 8223 | 8168 | 8210 | 0 | +42.15(+0.52%) |
Aug 11, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +23.13(+0.28%) |
Aug 08, 2024 | 8167 | 8167 | 8064 | 8145 | 0 | -21.91(-0.27%) |
Aug 07, 2024 | 8027 | 8177 | 8027 | 8167 | 0 | +140.19(+1.75%) |
Aug 06, 2024 | 8008 | 8058 | 7950 | 8027 | 0 | +18.46(+0.23%) |
Aug 05, 2024 | 8175 | 8175 | 7916 | 8008 | 0 | -166.48(-2.04%) |
Aug 04, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | -108.65(-1.31%) |