Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 5293 | 5302 | 5204 | 5205 | 0 | +48.95(+0.95%) |
Oct 16, 2024 | 5192 | 5207 | 5126 | 5156 | 0 | +10.65(+0.21%) |
Oct 15, 2024 | 5422 | 5442 | 5112 | 5145 | 0 | -287.00(-5.28%) |
Oct 14, 2024 | 5380 | 5445 | 5376 | 5432 | 0 | +96.27(+1.80%) |
Oct 11, 2024 | 5264 | 5352 | 5261 | 5336 | 0 | +42.00(+0.79%) |
Oct 10, 2024 | 5253 | 5322 | 5225 | 5294 | 0 | -27.96(-0.53%) |
Oct 09, 2024 | 5272 | 5327 | 5220 | 5322 | 0 | +55.80(+1.06%) |
Oct 08, 2024 | 5209 | 5283 | 5177 | 5266 | 0 | +69.30(+1.33%) |
Oct 07, 2024 | 5170 | 5243 | 5163 | 5197 | 0 | -10.04(-0.19%) |
Oct 04, 2024 | 5234 | 5237 | 5141 | 5207 | 0 | +81.63(+1.59%) |
Oct 03, 2024 | 5075 | 5189 | 5071 | 5125 | 0 | +26.01(+0.51%) |
Oct 02, 2024 | 5032 | 5151 | 5008 | 5099 | 0 | +74.26(+1.48%) |
Oct 01, 2024 | 5182 | 5188 | 4988 | 5025 | 0 | -148.12(-2.86%) |
Sep 30, 2024 | 5154 | 5202 | 5102 | 5173 | 0 | -44.17(-0.85%) |
Sep 27, 2024 | 5316 | 5318 | 5191 | 5217 | 0 | -93.27(-1.76%) |
Sep 26, 2024 | 5352 | 5356 | 5183 | 5310 | 0 | +177.98(+3.47%) |
Sep 25, 2024 | 5080 | 5168 | 5078 | 5133 | 0 | +40.74(+0.80%) |
Sep 24, 2024 | 5071 | 5120 | 5010 | 5092 | 0 | +65.97(+1.31%) |
Sep 23, 2024 | 5026 | 5044 | 4985 | 5026 | 0 | +25.75(+0.51%) |
Sep 20, 2024 | 5013 | 5035 | 4929 | 5000 | 0 | -66.59(-1.31%) |
Sep 19, 2024 | 5048 | 5136 | 5005 | 5067 | 0 | +207.36(+4.27%) |
Sep 18, 2024 | 4935 | 5006 | 4855 | 4859 | 0 | -52.81(-1.08%) |
Sep 17, 2024 | 4970 | 4981 | 4874 | 4912 | 0 | +1.66(+0.03%) |
Sep 16, 2024 | 4906 | 4936 | 4850 | 4910 | 0 | -70.05(-1.41%) |
Sep 13, 2024 | 4941 | 4991 | 4930 | 4980 | 0 | +82.05(+1.68%) |
Sep 12, 2024 | 4870 | 4944 | 4824 | 4898 | 0 | -11.73(-0.24%) |
Sep 11, 2024 | 4711 | 4919 | 4617 | 4910 | 0 | +229.50(+4.90%) |
Sep 10, 2024 | 4626 | 4685 | 4562 | 4681 | 0 | +54.89(+1.19%) |
Sep 09, 2024 | 4598 | 4637 | 4547 | 4626 | 0 | +97.57(+2.15%) |
Sep 06, 2024 | 4699 | 4701 | 4508 | 4528 | 0 | -214.21(-4.52%) |
Sep 05, 2024 | 4712 | 4822 | 4698 | 4742 | 0 | -28.43(-0.60%) |
Sep 04, 2024 | 4706 | 4844 | 4695 | 4771 | 0 | +11.85(+0.25%) |
Sep 03, 2024 | 5059 | 5059 | 4736 | 4759 | 0 | -399.82(-7.75%) |
Aug 30, 2024 | 5159 | 0 | +129.57(+2.58%) | |||
Aug 29, 2024 | 5064 | 5158 | 5010 | 5029 | 0 | -30.31(-0.60%) |
Aug 28, 2024 | 5139 | 5164 | 5006 | 5060 | 0 | -94.07(-1.83%) |
Aug 27, 2024 | 5063 | 5171 | 5019 | 5154 | 0 | +56.28(+1.10%) |
Aug 26, 2024 | 5198 | 5229 | 5080 | 5097 | 0 | -131.30(-2.51%) |
Aug 23, 2024 | 5163 | 5259 | 5149 | 5229 | 0 | +141.75(+2.79%) |
Aug 22, 2024 | 5310 | 5316 | 5072 | 5087 | 0 | -181.03(-3.44%) |
Aug 21, 2024 | 5232 | 5289 | 5205 | 5268 | 0 | +71.63(+1.38%) |
Aug 20, 2024 | 5231 | 5273 | 5159 | 5196 | 0 | -70.27(-1.33%) |
Aug 19, 2024 | 5153 | 5267 | 5096 | 5267 | 0 | +96.32(+1.86%) |
Aug 16, 2024 | 5110 | 5186 | 5100 | 5170 | 0 | -3.13(-0.06%) |
Aug 15, 2024 | 5036 | 5190 | 5022 | 5173 | 0 | +240.03(+4.87%) |
Aug 14, 2024 | 4984 | 5000 | 4852 | 4933 | 0 | -8.96(-0.18%) |
Aug 13, 2024 | 4809 | 4946 | 4788 | 4942 | 0 | +198.49(+4.18%) |
Aug 12, 2024 | 4731 | 4800 | 4690 | 4744 | 0 | +34.37(+0.73%) |
Aug 09, 2024 | 4705 | 4746 | 4644 | 4709 | 0 | -20.56(-0.43%) |
Aug 08, 2024 | 4554 | 4737 | 4472 | 4730 | 0 | +303.74(+6.86%) |
Aug 07, 2024 | 4710 | 4739 | 4419 | 4426 | 0 | -141.30(-3.09%) |
Aug 06, 2024 | 4559 | 4683 | 4494 | 4568 | 0 | +48.12(+1.06%) |
Aug 05, 2024 | 4334 | 4635 | 4290 | 4519 | 0 | -88.31(-1.92%) |
Aug 02, 2024 | 4644 | 4699 | 4541 | 4608 | 0 | -251.83(-5.18%) |