Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7561 | 7705 | 7555 | 7688 | 19,357 | +85.65(+1.13%) |
Jun 14, 2024 | 7617 | 7617 | 7505 | 7602 | 16,562 | -55.52(-0.73%) |
Jun 13, 2024 | 7591 | 7695 | 7557 | 7658 | 14,919 | +2.79(+0.04%) |
Jun 12, 2024 | 7663 | 7929 | 7582 | 7655 | 21,763 | +160.29(+2.14%) |
Jun 11, 2024 | 7535 | 7535 | 7437 | 7495 | 12,358 | -49.43(-0.66%) |
Jun 10, 2024 | 7468 | 7569 | 7430 | 7544 | 18,387 | +46.53(+0.62%) |
Jun 07, 2024 | 7498 | 7573 | 7480 | 7498 | 19,321 | -92.75(-1.22%) |
Jun 06, 2024 | 7652 | 7667 | 7495 | 7590 | 15,509 | -53.58(-0.70%) |
Jun 05, 2024 | 7550 | 7652 | 7460 | 7644 | 17,087 | +100.82(+1.34%) |
Jun 04, 2024 | 7589 | 7650 | 7508 | 7543 | 21,746 | -84.14(-1.10%) |
Jun 03, 2024 | 7677 | 7755 | 7597 | 7627 | 17,033 | -53.41(-0.70%) |
May 31, 2024 | 7460 | 7712 | 7454 | 7681 | 43,402 | +225.42(+3.02%) |
May 30, 2024 | 7356 | 7477 | 7356 | 7455 | 18,883 | +120.05(+1.64%) |
May 29, 2024 | 7305 | 7354 | 7227 | 7335 | 16,257 | -20.87(-0.28%) |
May 28, 2024 | 7434 | 7485 | 7330 | 7356 | 20,515 | -60.19(-0.81%) |
May 24, 2024 | 7448 | 7476 | 7350 | 7416 | 13,848 | +24.18(+0.33%) |
May 23, 2024 | 7458 | 7499 | 7361 | 7392 | 16,823 | -65.59(-0.88%) |
May 22, 2024 | 7580 | 7632 | 7433 | 7458 | 19,171 | -162.49(-2.13%) |
May 21, 2024 | 7679 | 7679 | 7620 | 7620 | 12,026 | -57.54(-0.75%) |
May 20, 2024 | 7686 | 7754 | 7665 | 7678 | 12,938 | +8.76(+0.11%) |
May 17, 2024 | 7757 | 7757 | 7620 | 7669 | 14,362 | -33.96(-0.44%) |
May 16, 2024 | 7798 | 7798 | 7636 | 7703 | 23,143 | -115.77(-1.48%) |
May 15, 2024 | 7679 | 7867 | 7679 | 7819 | 17,781 | +267.26(+3.54%) |
May 14, 2024 | 7591 | 7649 | 7523 | 7551 | 18,272 | -5.77(-0.08%) |
May 13, 2024 | 7695 | 7749 | 7546 | 7557 | 19,259 | -98.15(-1.28%) |
May 10, 2024 | 7673 | 7692 | 7596 | 7655 | 19,817 | -15.51(-0.20%) |
May 09, 2024 | 7569 | 7708 | 7500 | 7671 | 16,588 | +95.90(+1.27%) |
May 08, 2024 | 7752 | 7800 | 7561 | 7575 | 17,356 | -179.42(-2.31%) |
May 07, 2024 | 7620 | 7786 | 7563 | 7754 | 19,649 | +129.59(+1.70%) |
May 06, 2024 | 7663 | 7663 | 7600 | 7625 | 11,799 | +38.28(+0.50%) |
May 03, 2024 | 7596 | 7685 | 7495 | 7587 | 15,561 | +107.54(+1.44%) |
May 02, 2024 | 7485 | 7529 | 7408 | 7479 | 13,313 | +22.01(+0.30%) |
May 01, 2024 | 7452 | 7625 | 7398 | 7457 | 16,735 | +18.15(+0.24%) |
Apr 30, 2024 | 7489 | 7543 | 7439 | 7439 | 22,687 | -101.15(-1.34%) |
Apr 29, 2024 | 7677 | 7705 | 7500 | 7540 | 26,115 | -107.04(-1.40%) |
Apr 26, 2024 | 7730 | 7779 | 7613 | 7647 | 24,587 | -77.96(-1.01%) |
Apr 25, 2024 | 7726 | 7804 | 7594 | 7725 | 24,301 | -73.28(-0.94%) |
Apr 24, 2024 | 7818 | 7938 | 7747 | 7798 | 12,631 | -36.83(-0.47%) |
Apr 23, 2024 | 7833 | 7870 | 7603 | 7835 | 21,335 | +28.32(+0.36%) |
Apr 22, 2024 | 7710 | 7825 | 7647 | 7807 | 18,187 | +121.79(+1.58%) |
Apr 19, 2024 | 7765 | 7816 | 7667 | 7685 | 27,578 | -17.26(-0.22%) |
Apr 18, 2024 | 7743 | 7859 | 7700 | 7702 | 21,481 | +32.32(+0.42%) |
Apr 17, 2024 | 7726 | 7739 | 7632 | 7670 | 20,118 | +12.94(+0.17%) |
Apr 16, 2024 | 7730 | 7792 | 7594 | 7657 | 23,127 | -104.44(-1.35%) |
Apr 15, 2024 | 7870 | 7950 | 7744 | 7761 | 25,260 | -56.54(-0.72%) |
Apr 12, 2024 | 7750 | 7820 | 7708 | 7818 | 17,793 | +60.80(+0.78%) |
Apr 11, 2024 | 7727 | 7840 | 7727 | 7757 | 14,893 | +99.05(+1.29%) |
Apr 10, 2024 | 7780 | 7808 | 7650 | 7658 | 20,971 | -314.72(-3.95%) |
Apr 09, 2024 | 7933 | 7973 | 7814 | 7973 | 16,883 | +101.70(+1.29%) |
Apr 08, 2024 | 7928 | 7960 | 7842 | 7871 | 14,800 | -36.74(-0.46%) |
Apr 05, 2024 | 7801 | 7922 | 7801 | 7908 | 12,593 | +117.89(+1.51%) |
Apr 04, 2024 | 8000 | 8000 | 7781 | 7790 | 15,324 | -124.30(-1.57%) |
Apr 03, 2024 | 7840 | 7972 | 7823 | 7914 | 18,391 | +61.40(+0.78%) |
Apr 02, 2024 | 7925 | 7930 | 7810 | 7853 | 17,897 | -173.37(-2.16%) |
Apr 01, 2024 | 8098 | 8211 | 7978 | 8026 | 14,447 | -73.69(-0.91%) |
Mar 28, 2024 | 8010 | 8159 | 8010 | 8100 | 17,635 | +119.22(+1.49%) |
Mar 27, 2024 | 7910 | 8024 | 7853 | 7981 | 14,860 | +115.74(+1.47%) |
Mar 26, 2024 | 7920 | 8000 | 7842 | 7865 | 16,607 | -42.05(-0.53%) |
Mar 25, 2024 | 7968 | 8015 | 7907 | 7907 | 14,232 | -64.66(-0.81%) |
Mar 22, 2024 | 7987 | 8035 | 7862 | 7972 | 19,122 | -30.25(-0.38%) |
Mar 21, 2024 | 8023 | 8118 | 7964 | 8002 | 23,873 | +43.51(+0.55%) |
Mar 20, 2024 | 7806 | 7981 | 7783 | 7958 | 21,378 | +166.91(+2.14%) |
Mar 19, 2024 | 7654 | 7820 | 7648 | 7792 | 19,679 | +160.70(+2.11%) |
Mar 18, 2024 | 7635 | 7683 | 7527 | 7631 | 17,945 | +64.97(+0.86%) |
Mar 15, 2024 | 7499 | 7671 | 7499 | 7566 | 39,310 | +6.34(+0.08%) |
Mar 14, 2024 | 7794 | 7840 | 7512 | 7560 | 24,952 | -186.77(-2.41%) |
Mar 13, 2024 | 7724 | 7820 | 7721 | 7746 | 18,458 | +23.30(+0.30%) |
Mar 12, 2024 | 7613 | 7773 | 7547 | 7723 | 15,773 | +98.00(+1.29%) |
Mar 11, 2024 | 7640 | 7656 | 7537 | 7625 | 18,495 | -29.99(-0.39%) |
Mar 08, 2024 | 7694 | 7761 | 7633 | 7655 | 18,226 | -27.31(-0.36%) |
Mar 07, 2024 | 7760 | 7825 | 7680 | 7682 | 27,650 | -26.97(-0.35%) |
Mar 06, 2024 | 7680 | 7754 | 7634 | 7709 | 16,582 | +114.17(+1.50%) |
Mar 05, 2024 | 7652 | 7770 | 7584 | 7595 | 15,278 | -56.73(-0.74%) |
Mar 04, 2024 | 7698 | 7776 | 7652 | 7652 | 16,312 | -35.27(-0.46%) |
Mar 01, 2024 | 7531 | 7712 | 7531 | 7687 | 14,982 | +61.53(+0.81%) |
Feb 29, 2024 | 7601 | 7700 | 7570 | 7626 | 27,980 | +40.58(+0.54%) |
Feb 28, 2024 | 7532 | 7606 | 7532 | 7585 | 12,353 | +41.88(+0.56%) |
Feb 27, 2024 | 7561 | 7635 | 7506 | 7543 | 10,588 | -26.45(-0.35%) |
Feb 26, 2024 | 7612 | 7629 | 7570 | 7570 | 9,788 | -15.19(-0.20%) |
Feb 23, 2024 | 7538 | 7615 | 7530 | 7585 | 13,832 | +51.46(+0.68%) |
Feb 22, 2024 | 7460 | 7540 | 7442 | 7533 | 12,755 | +135.77(+1.84%) |
Feb 21, 2024 | 7487 | 7510 | 7340 | 7398 | 15,466 | -22.50(-0.30%) |
Feb 20, 2024 | 7365 | 7451 | 7330 | 7420 | 13,299 | +29.37(+0.40%) |
Feb 16, 2024 | 7450 | 7498 | 7391 | 7391 | 9,855 | -144.07(-1.91%) |
Feb 15, 2024 | 7542 | 7544 | 7449 | 7535 | 15,058 | +32.99(+0.44%) |
Feb 14, 2024 | 7410 | 7511 | 7327 | 7502 | 14,568 | +152.71(+2.08%) |
Feb 13, 2024 | 7379 | 7439 | 7285 | 7349 | 17,545 | -268.22(-3.52%) |
Feb 12, 2024 | 7450 | 7617 | 7420 | 7617 | 17,325 | +169.25(+2.27%) |
Feb 09, 2024 | 7470 | 7477 | 7364 | 7448 | 17,991 | -38.70(-0.52%) |
Feb 08, 2024 | 7399 | 7498 | 7399 | 7487 | 23,250 | +65.98(+0.89%) |
Feb 07, 2024 | 7400 | 7440 | 7333 | 7421 | 17,028 | +87.89(+1.20%) |
Feb 06, 2024 | 7240 | 7338 | 7209 | 7333 | 31,996 | +165.92(+2.32%) |
Feb 05, 2024 | 7251 | 7289 | 7167 | 7167 | 23,688 | -153.08(-2.09%) |
Feb 02, 2024 | 7171 | 7400 | 7129 | 7320 | 25,220 | +108.67(+1.51%) |
Feb 01, 2024 | 7130 | 7220 | 7030 | 7211 | 22,198 | +136.02(+1.92%) |
Jan 31, 2024 | 7116 | 7210 | 7018 | 7075 | 25,471 | -45.38(-0.64%) |
Jan 30, 2024 | 7130 | 7220 | 7096 | 7121 | 15,827 | +14.34(+0.20%) |
Jan 29, 2024 | 7024 | 7141 | 6999 | 7106 | 17,864 | +70.52(+1.00%) |
Jan 26, 2024 | 6995 | 7089 | 6980 | 7036 | 14,990 | +16.70(+0.24%) |
Jan 25, 2024 | 6830 | 7038 | 6800 | 7019 | 25,303 | +161.68(+2.36%) |
Jan 24, 2024 | 6999 | 7039 | 6820 | 6857 | 29,980 | -80.97(-1.17%) |
Jan 23, 2024 | 7366 | 7400 | 6928 | 6938 | 31,071 | -477.61(-6.44%) |
Jan 22, 2024 | 7259 | 7424 | 7257 | 7416 | 20,462 | +208.02(+2.89%) |
Jan 19, 2024 | 7193 | 7250 | 7136 | 7208 | 15,374 | +23.03(+0.32%) |
Jan 18, 2024 | 7180 | 7210 | 7070 | 7185 | 13,826 | +80.36(+1.13%) |
Jan 17, 2024 | 7118 | 7193 | 7079 | 7105 | 17,633 | -56.13(-0.78%) |
Jan 16, 2024 | 7176 | 7251 | 7126 | 7161 | 18,578 | -48.17(-0.67%) |
Jan 12, 2024 | 7242 | 7267 | 7189 | 7209 | 14,229 | -33.34(-0.46%) |
Jan 11, 2024 | 7150 | 7261 | 7130 | 7242 | 17,707 | +94.93(+1.33%) |
Jan 10, 2024 | 7070 | 7192 | 6975 | 7147 | 21,019 | +112.55(+1.60%) |
Jan 09, 2024 | 7047 | 7076 | 7000 | 7035 | 17,285 | -32.17(-0.46%) |
Jan 08, 2024 | 6975 | 7077 | 6962 | 7067 | 19,380 | +129.18(+1.86%) |
Jan 05, 2024 | 6901 | 7010 | 6901 | 6938 | 20,558 | +25.04(+0.36%) |
Jan 04, 2024 | 6925 | 7031 | 6894 | 6913 | 20,126 | -36.23(-0.52%) |
Jan 03, 2024 | 6890 | 7000 | 6801 | 6949 | 28,038 | -20.06(-0.29%) |
Jan 02, 2024 | 6901 | 6978 | 6878 | 6969 | 21,214 | -31.45(-0.45%) |
Dec 29, 2023 | 6982 | 7027 | 6940 | 7000 | 14,376 | +18.74(+0.27%) |
Dec 28, 2023 | 7008 | 7024 | 6952 | 6982 | 13,732 | -43.11(-0.61%) |
Dec 27, 2023 | 7028 | 7075 | 6998 | 7025 | 14,728 | +16.62(+0.24%) |
Dec 26, 2023 | 6998 | 7049 | 6981 | 7008 | 11,140 | +28.03(+0.40%) |
Dec 22, 2023 | 6963 | 6999 | 6943 | 6980 | 13,813 | +40.19(+0.58%) |
Dec 21, 2023 | 6917 | 6944 | 6845 | 6940 | 16,155 | +92.84(+1.36%) |
Dec 20, 2023 | 6920 | 7000 | 6847 | 6847 | 22,290 | -89.51(-1.29%) |
Dec 19, 2023 | 6883 | 6980 | 6865 | 6937 | 33,022 | +96.65(+1.41%) |
Dec 18, 2023 | 6861 | 6861 | 6768 | 6840 | 24,588 | -40.73(-0.59%) |
Dec 15, 2023 | 6897 | 6997 | 6853 | 6881 | 59,520 | -53.67(-0.77%) |
Dec 14, 2023 | 6786 | 6988 | 6774 | 6934 | 29,630 | +249.54(+3.73%) |
Dec 13, 2023 | 6569 | 6750 | 6521 | 6685 | 24,739 | +146.62(+2.24%) |
Dec 12, 2023 | 6542 | 6570 | 6501 | 6538 | 24,142 | +9.14(+0.14%) |
Dec 11, 2023 | 6493 | 6561 | 6453 | 6529 | 22,883 | -6.79(-0.10%) |
Dec 08, 2023 | 6450 | 6538 | 6435 | 6536 | 16,843 | +91.09(+1.41%) |
Dec 07, 2023 | 6378 | 6445 | 6331 | 6445 | 27,274 | +80.14(+1.26%) |
Dec 06, 2023 | 6442 | 6505 | 6335 | 6365 | 27,036 | +5.58(+0.09%) |
Dec 05, 2023 | 6372 | 6397 | 6335 | 6359 | 21,277 | -28.97(-0.45%) |
Dec 04, 2023 | 6286 | 6414 | 6286 | 6388 | 16,944 | +67.70(+1.07%) |