Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4235 | 4330 | 4235 | 4292 | 20,067 | -29.80(-0.69%) |
Aug 26, 2024 | 4260 | 4325 | 4260 | 4322 | 10,349 | +14.03(+0.33%) |
Aug 23, 2024 | 4260 | 4341 | 4260 | 4308 | 22,230 | +46.01(+1.08%) |
Aug 22, 2024 | 4310 | 4330 | 4234 | 4261 | 28,835 | -38.54(-0.90%) |
Aug 21, 2024 | 4221 | 4326 | 4221 | 4300 | 31,888 | +74.78(+1.77%) |
Aug 20, 2024 | 4157 | 4263 | 4150 | 4225 | 20,213 | +8.21(+0.19%) |
Aug 19, 2024 | 4229 | 4245 | 4191 | 4217 | 42,166 | -11.70(-0.28%) |
Aug 16, 2024 | 4248 | 4283 | 4215 | 4229 | 27,717 | -12.38(-0.29%) |
Aug 15, 2024 | 4178 | 4254 | 4178 | 4241 | 44,767 | +62.64(+1.50%) |
Aug 14, 2024 | 4002 | 4182 | 4002 | 4178 | 27,150 | +80.73(+1.97%) |
Aug 13, 2024 | 3974 | 4135 | 3974 | 4098 | 37,860 | +138.21(+3.49%) |
Aug 12, 2024 | 4124 | 4124 | 3960 | 3960 | 30,637 | -115.46(-2.83%) |
Aug 09, 2024 | 4028 | 4121 | 4004 | 4075 | 24,915 | +10.62(+0.26%) |
Aug 08, 2024 | 3975 | 4071 | 3975 | 4064 | 26,059 | +67.97(+1.70%) |
Aug 07, 2024 | 4036 | 4085 | 3984 | 3996 | 26,822 | -42.40(-1.05%) |
Aug 06, 2024 | 4048 | 4120 | 3920 | 4039 | 56,596 | -10.92(-0.27%) |
Aug 02, 2024 | 4050 | 0 | -129.80(-3.11%) | |||
Aug 01, 2024 | 4356 | 4356 | 4135 | 4180 | 51,809 | -176.76(-4.06%) |
Jul 31, 2024 | 4336 | 4374 | 4278 | 4356 | 40,633 | +109.32(+2.57%) |
Jul 30, 2024 | 4373 | 4394 | 4019 | 4247 | 54,057 | -102.28(-2.35%) |
Jul 29, 2024 | 4458 | 4469 | 4346 | 4349 | 42,433 | -122.42(-2.74%) |
Jul 26, 2024 | 4356 | 4476 | 4356 | 4472 | 41,077 | +119.11(+2.74%) |
Jul 25, 2024 | 4252 | 4382 | 4252 | 4353 | 28,313 | +48.35(+1.12%) |
Jul 24, 2024 | 4305 | 4375 | 4295 | 4304 | 42,106 | -5.53(-0.13%) |
Jul 23, 2024 | 4300 | 4328 | 4266 | 4310 | 26,070 | +20.75(+0.48%) |
Jul 22, 2024 | 4234 | 4334 | 4234 | 4289 | 38,420 | +74.26(+1.76%) |
Jul 19, 2024 | 4202 | 4238 | 4180 | 4215 | 26,284 | +16.87(+0.40%) |
Jul 18, 2024 | 4185 | 4235 | 4161 | 4198 | 65,342 | +10.78(+0.26%) |
Jul 17, 2024 | 4151 | 4200 | 4150 | 4187 | 42,557 | -13.54(-0.32%) |
Jul 16, 2024 | 4146 | 4206 | 4113 | 4201 | 40,602 | +10.62(+0.25%) |
Jul 15, 2024 | 4156 | 4218 | 4155 | 4190 | 31,915 | +42.85(+1.03%) |
Jul 12, 2024 | 4125 | 4186 | 4099 | 4147 | 31,673 | +52.70(+1.29%) |
Jul 11, 2024 | 4077 | 4137 | 4072 | 4094 | 25,244 | -20.73(-0.50%) |
Jul 10, 2024 | 4072 | 4124 | 4041 | 4115 | 40,005 | +65.18(+1.61%) |
Jul 09, 2024 | 4012 | 4063 | 4012 | 4050 | 19,286 | +1.37(+0.03%) |
Jul 08, 2024 | 3998 | 4056 | 3998 | 4049 | 19,994 | +69.41(+1.74%) |
Jul 05, 2024 | 4074 | 4074 | 3970 | 3979 | 28,760 | -57.50(-1.42%) |
Jul 04, 2024 | 4075 | 4076 | 4028 | 4037 | 8,819 | -6.30(-0.16%) |
Jul 03, 2024 | 4002 | 4058 | 3990 | 4043 | 26,539 | +70.37(+1.77%) |
Jul 02, 2024 | 3930 | 3996 | 3912 | 3973 | 43,523 | +30.77(+0.78%) |
Jun 28, 2024 | 3942 | 0 | +14.38(+0.37%) | |||
Jun 27, 2024 | 3878 | 3954 | 3855 | 3928 | 27,157 | +59.27(+1.53%) |
Jun 26, 2024 | 3838 | 3880 | 3827 | 3868 | 31,930 | -8.72(-0.22%) |
Jun 25, 2024 | 3841 | 3880 | 3815 | 3877 | 19,120 | +28.61(+0.74%) |
Jun 24, 2024 | 3812 | 3862 | 3805 | 3848 | 27,263 | +38.25(+1.00%) |
Jun 21, 2024 | 3750 | 3823 | 3750 | 3810 | 177,793 | +64.25(+1.72%) |
Jun 20, 2024 | 3740 | 3778 | 3720 | 3746 | 49,988 | -18.23(-0.48%) |
Jun 19, 2024 | 3780 | 3800 | 3758 | 3764 | 15,295 | -19.67(-0.52%) |
Jun 18, 2024 | 3771 | 3806 | 3771 | 3784 | 46,553 | +12.59(+0.33%) |
Jun 17, 2024 | 3798 | 3800 | 3745 | 3771 | 18,424 | -28.85(-0.76%) |
Jun 14, 2024 | 3795 | 3804 | 3777 | 3800 | 36,491 | +14.88(+0.39%) |
Jun 13, 2024 | 3850 | 3850 | 3775 | 3785 | 15,288 | -71.87(-1.86%) |
Jun 12, 2024 | 3817 | 3878 | 3817 | 3857 | 30,560 | +40.21(+1.05%) |
Jun 11, 2024 | 3875 | 3875 | 3780 | 3817 | 19,720 | -53.20(-1.37%) |
Jun 10, 2024 | 3839 | 3882 | 3825 | 3870 | 33,145 | +28.14(+0.73%) |
Jun 07, 2024 | 3783 | 3868 | 3778 | 3842 | 26,831 | +33.89(+0.89%) |
Jun 06, 2024 | 3848 | 3865 | 3758 | 3808 | 23,769 | -16.36(-0.43%) |
Jun 05, 2024 | 3793 | 3857 | 3790 | 3824 | 24,844 | +30.89(+0.81%) |
Jun 04, 2024 | 3812 | 3812 | 3740 | 3793 | 29,889 | +2.34(+0.06%) |