Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 614838 | 616000 | 607340 | 611500 | 2,730 | -4092.00(-0.66%) |
Jun 12, 2024 | 619446 | 619834 | 613250 | 615592 | 2,023 | -177.00(-0.03%) |
Jun 11, 2024 | 615978 | 615978 | 611050 | 615769 | 2,186 | -1931.00(-0.31%) |
Jun 10, 2024 | 623667 | 623667 | 616500 | 617700 | 2,879 | -4591.00(-0.74%) |
Jun 07, 2024 | 618894 | 626000 | 617795 | 622291 | 2,301 | +2291.00(+0.37%) |
Jun 06, 2024 | 617885 | 620000 | 614235 | 620000 | 12,680 | +2000.00(+0.32%) |
Jun 05, 2024 | 617250 | 619850 | 611720 | 618000 | 14,905 | +565.00(+0.09%) |
Jun 04, 2024 | 634999 | 634999 | 612375 | 617435 | 18,704 | -13675.00(-2.17%) |
Jun 03, 2024 | 625735 | 741971 | 185.10 | 631110 | 9,845 | +3710.00(+0.59%) |
May 31, 2024 | 617941 | 627400 | 614686 | 627400 | 12,426 | +9710.00(+1.57%) |
May 30, 2024 | 608847 | 617700 | 607500 | 617690 | 11,546 | +8874.00(+1.46%) |
May 29, 2024 | 609171 | 613468 | 607135 | 608816 | 12,181 | -184.00(-0.03%) |
May 28, 2024 | 615850 | 617626 | 607320 | 609000 | 17,556 | -6900.00(-1.12%) |
May 24, 2024 | 615271 | 616412 | 612117 | 615900 | 12,182 | +3580.00(+0.58%) |
May 23, 2024 | 624250 | 625500 | 612055 | 612320 | 12,489 | -12780.00(-2.04%) |
May 22, 2024 | 625706 | 630000 | 623648 | 625100 | 11,800 | -50.00(-0.01%) |
May 21, 2024 | 624826 | 627500 | 621961 | 625150 | 11,912 | +1900.00(+0.30%) |
May 20, 2024 | 629418 | 632234 | 623000 | 623250 | 15,762 | -6125.00(-0.97%) |
May 17, 2024 | 626550 | 629555 | 622141 | 629375 | 14,377 | +4275.00(+0.68%) |
May 16, 2024 | 625889 | 628582 | 620706 | 625100 | 14,939 | +2285.00(+0.37%) |
May 15, 2024 | 619654 | 624260 | 616711 | 622815 | 13,742 | +3565.00(+0.58%) |
May 14, 2024 | 619500 | 622000 | 616490 | 619250 | 13,688 | -1750.00(-0.28%) |
May 13, 2024 | 624400 | 626700 | 619385 | 621000 | 17,715 | -1000.00(-0.16%) |
May 10, 2024 | 620000 | 622000 | 615441 | 622000 | 14,083 | +6165.00(+1.00%) |
May 09, 2024 | 611970 | 615835 | 609606 | 615835 | 12,598 | +3735.00(+0.61%) |
May 08, 2024 | 611543 | 613000 | 608035 | 612100 | 13,221 | +842.00(+0.14%) |
May 07, 2024 | 612000 | 613160 | 607850 | 611258 | 13,009 | +2463.00(+0.40%) |
May 06, 2024 | 609364 | 612000 | 601500 | 608795 | 17,969 | +5795.00(+0.96%) |
May 03, 2024 | 612883 | 616000 | 602415 | 603000 | 13,992 | -3413.00(-0.56%) |
May 02, 2024 | 609950 | 609950 | 600586 | 606413 | 12,442 | +4313.00(+0.72%) |
May 01, 2024 | 596421 | 607055 | 596421 | 602100 | 13,465 | +2600.00(+0.43%) |
Apr 30, 2024 | 607189 | 607189 | 599500 | 599500 | 12,913 | -6000.00(-0.99%) |
Apr 29, 2024 | 606000 | 611041 | 604669 | 605500 | 16,537 | -1420.00(-0.23%) |
Apr 26, 2024 | 610258 | 612739 | 606032 | 606920 | 13,575 | -4640.00(-0.76%) |
Apr 25, 2024 | 612589 | 614099 | 605750 | 611560 | 12,487 | -1860.00(-0.30%) |
Apr 24, 2024 | 615467 | 618989 | 610000 | 613420 | 12,751 | -1755.00(-0.29%) |
Apr 23, 2024 | 619780 | 622139 | 608251 | 615175 | 13,057 | -2109.00(-0.34%) |
Apr 22, 2024 | 616550 | 619765 | 611521 | 617284 | 18,065 | +6040.00(+0.99%) |
Apr 19, 2024 | 604381 | 611244 | 602661 | 611244 | 13,396 | +7100.00(+1.18%) |
Apr 18, 2024 | 601345 | 607875 | 598311 | 604144 | 12,201 | +3844.00(+0.64%) |
Apr 17, 2024 | 600650 | 602900 | 596000 | 600300 | 12,794 | +2140.00(+0.36%) |
Apr 16, 2024 | 606512 | 610199 | 598160 | 598160 | 12,769 | -6340.00(-1.05%) |
Apr 15, 2024 | 613163 | 618112 | 604300 | 604500 | 17,132 | -3591.00(-0.59%) |
Apr 12, 2024 | 613407 | 615652 | 608000 | 608091 | 13,666 | -8579.00(-1.39%) |
Apr 11, 2024 | 618460 | 622364 | 611050 | 616670 | 12,804 | -2280.00(-0.37%) |
Apr 10, 2024 | 623855 | 626246 | 616500 | 618950 | 13,416 | -7950.00(-1.27%) |
Apr 09, 2024 | 629422 | 630600 | 623080 | 626900 | 12,987 | -1740.00(-0.28%) |
Apr 08, 2024 | 631663 | 633800 | 628085 | 628640 | 16,880 | -2615.00(-0.41%) |
Apr 05, 2024 | 630100 | 633809 | 626391 | 631255 | 13,261 | +2835.00(+0.45%) |
Apr 04, 2024 | 638862 | 641148 | 626439 | 628420 | 13,485 | -5479.00(-0.86%) |
Apr 03, 2024 | 631182 | 635100 | 629796 | 633899 | 13,173 | +3610.00(+0.57%) |
Apr 02, 2024 | 634792 | 637637 | 629648 | 630289 | 13,359 | -3741.00(-0.59%) |
Apr 01, 2024 | 634831 | 637350 | 629565 | 634030 | 21,065 | -410.00(-0.06%) |
Mar 28, 2024 | 630365 | 634800 | 633666 | 634440 | 13,080 | +4830.00(+0.77%) |
Mar 27, 2024 | 625082 | 630000 | 621646 | 629610 | 12,877 | +7230.00(+1.16%) |
Mar 26, 2024 | 619805 | 623790 | 616716 | 622380 | 12,664 | +2880.00(+0.46%) |
Mar 25, 2024 | 622726 | 625000 | 617521 | 619500 | 16,549 | -3540.00(-0.57%) |
Mar 22, 2024 | 623558 | 626334 | 621121 | 623040 | 12,837 | -2055.00(-0.33%) |
Mar 21, 2024 | 630472 | 633349 | 625000 | 625095 | 13,090 | -3295.00(-0.52%) |
Mar 20, 2024 | 623514 | 628664 | 619341 | 628390 | 12,876 | +5613.00(+0.90%) |
Mar 19, 2024 | 616872 | 622893 | 615000 | 622777 | 12,558 | +4897.00(+0.79%) |
Mar 18, 2024 | 618164 | 621644 | 613000 | 617880 | 16,726 | -254.00(-0.04%) |
Mar 15, 2024 | 606328 | 619440 | 604261 | 618134 | 13,505 | +5634.00(+0.92%) |
Mar 14, 2024 | 615655 | 617260 | 607130 | 612500 | 11,966 | -1400.00(-0.23%) |
Mar 13, 2024 | 610247 | 615645 | 608503 | 613900 | 12,122 | +4190.00(+0.69%) |
Mar 12, 2024 | 612493 | 613753 | 609000 | 609710 | 11,576 | +1954.00(+0.32%) |
Mar 11, 2024 | 608130 | 611735 | 605130 | 607756 | 16,509 | -1992.00(-0.33%) |
Mar 08, 2024 | 605164 | 609748 | 601746 | 609748 | 13,452 | +4188.00(+0.69%) |
Mar 07, 2024 | 611416 | 614089 | 601355 | 605560 | 12,884 | -1893.00(-0.31%) |
Mar 06, 2024 | 606297 | 613900 | 605051 | 607453 | 12,829 | +2834.00(+0.47%) |
Mar 05, 2024 | 607378 | 608719 | 600401 | 604619 | 13,391 | -3521.00(-0.58%) |
Mar 04, 2024 | 611956 | 613909 | 605000 | 608140 | 18,324 | -5825.00(-0.95%) |
Mar 01, 2024 | 617727 | 619399 | 611185 | 613965 | 14,548 | -2596.00(-0.42%) |
Feb 29, 2024 | 623019 | 624775 | 615150 | 616561 | 13,572 | -4494.00(-0.72%) |
Feb 28, 2024 | 614827 | 625000 | 613777 | 621055 | 13,257 | +3755.00(+0.61%) |
Feb 27, 2024 | 616958 | 619849 | 605000 | 617300 | 14,588 | +1944.00(+0.32%) |
Feb 26, 2024 | 634902 | 647039 | 615356 | 615356 | 20,832 | -13574.00(-2.16%) |
Feb 23, 2024 | 629210 | 632820 | 626900 | 628930 | 14,237 | +3420.00(+0.55%) |
Feb 22, 2024 | 620749 | 626947 | 617661 | 625510 | 13,324 | +8499.00(+1.38%) |
Feb 21, 2024 | 613998 | 617550 | 612052 | 617011 | 12,706 | +3871.00(+0.63%) |
Feb 20, 2024 | 611884 | 619237 | 611020 | 613140 | 20,282 | +3054.00(+0.50%) |
Feb 16, 2024 | 607982 | 612395 | 605721 | 610086 | 12,601 | +3086.00(+0.51%) |
Feb 15, 2024 | 602694 | 608500 | 600000 | 607000 | 11,374 | +6000.00(+1.00%) |
Feb 14, 2024 | 595655 | 601000 | 592755 | 601000 | 10,309 | +7150.00(+1.20%) |
Feb 13, 2024 | 598179 | 601000 | 590340 | 593850 | 10,755 | -3242.00(-0.54%) |
Feb 12, 2024 | 600015 | 600635 | 596000 | 597092 | 14,027 | -1998.00(-0.33%) |
Feb 09, 2024 | 597888 | 599090 | 595720 | 599090 | 10,543 | +2090.00(+0.35%) |
Feb 08, 2024 | 596493 | 600000 | 594510 | 597000 | 10,633 | -2300.00(-0.38%) |
Feb 07, 2024 | 593794 | 600531 | 592933 | 599300 | 10,884 | +6930.00(+1.17%) |
Feb 06, 2024 | 588028 | 593000 | 586418 | 592370 | 10,024 | +2966.00(+0.50%) |
Feb 05, 2024 | 588726 | 592665 | 585090 | 589404 | 13,478 | -94.00(-0.02%) |
Feb 02, 2024 | 582190 | 590000 | 579791 | 589498 | 10,576 | +7898.00(+1.36%) |
Feb 01, 2024 | 579638 | 582500 | 575060 | 581600 | 9,783 | +3580.00(+0.62%) |
Jan 31, 2024 | 583773 | 585140 | 578020 | 578020 | 9,747 | -6660.00(-1.14%) |
Jan 30, 2024 | 577853 | 584765 | 575246 | 584680 | 9,756 | +5880.00(+1.02%) |
Jan 29, 2024 | 582248 | 585349 | 572375 | 578800 | 13,846 | -3500.00(-0.60%) |
Jan 26, 2024 | 577154 | 582896 | 574800 | 582300 | 10,043 | +6089.00(+1.06%) |
Jan 25, 2024 | 576436 | 577252 | 571800 | 576211 | 9,345 | +5234.00(+0.92%) |
Jan 24, 2024 | 565053 | 572728 | 564000 | 570977 | 9,560 | +6844.00(+1.21%) |
Jan 23, 2024 | 558555 | 564810 | 557245 | 564133 | 8,648 | +5817.00(+1.04%) |
Jan 22, 2024 | 557031 | 560960 | 555730 | 558316 | 11,602 | +1606.00(+0.29%) |
Jan 19, 2024 | 549450 | 558685 | 547750 | 556710 | 8,834 | +7233.00(+1.32%) |
Jan 18, 2024 | 546102 | 549850 | 543375 | 549477 | 7,819 | +4227.00(+0.78%) |
Jan 17, 2024 | 545846 | 549845 | 543236 | 545250 | 8,360 | -2270.00(-0.41%) |
Jan 16, 2024 | 551287 | 551713 | 546077 | 547520 | 11,874 | -4280.00(-0.78%) |
Jan 12, 2024 | 556150 | 556975 | 550000 | 551800 | 8,120 | +105.00(+0.02%) |
Jan 11, 2024 | 557552 | 558534 | 550000 | 551695 | 8,289 | -5895.00(-1.06%) |
Jan 10, 2024 | 556223 | 560985 | 555000 | 557590 | 7,971 | +1090.00(+0.20%) |
Jan 09, 2024 | 558396 | 559315 | 553270 | 556500 | 7,843 | -2280.00(-0.41%) |
Jan 08, 2024 | 558068 | 558830 | 552240 | 558780 | 10,874 | +4480.00(+0.81%) |
Jan 05, 2024 | 555300 | 555684 | 549896 | 554300 | 8,105 | +2750.00(+0.50%) |
Jan 04, 2024 | 557707 | 560400 | 551100 | 551550 | 9,061 | -4500.00(-0.81%) |
Jan 03, 2024 | 549272 | 557900 | 547143 | 556050 | 9,530 | +6263.00(+1.14%) |
Jan 02, 2024 | 539496 | 550500 | 539496 | 549787 | 12,027 | +7162.00(+1.32%) |
Dec 29, 2023 | 543924 | 545173 | 540100 | 542625 | 8,111 | -2375.00(-0.44%) |
Dec 28, 2023 | 543682 | 548889 | 540005 | 545000 | 7,384 | +1250.00(+0.23%) |
Dec 27, 2023 | 543003 | 545187 | 540226 | 543750 | 7,623 | +115.00(+0.02%) |
Dec 26, 2023 | 541225 | 546000 | 540786 | 543635 | 10,891 | +1035.00(+0.19%) |
Dec 22, 2023 | 543209 | 546100 | 540177 | 542600 | 7,844 | +1600.00(+0.30%) |
Dec 21, 2023 | 545138 | 547495 | 538260 | 541000 | 7,700 | -2740.00(-0.50%) |
Dec 20, 2023 | 553885 | 556000 | 543000 | 543740 | 8,147 | -10910.00(-1.97%) |
Dec 19, 2023 | 552722 | 556367 | 549720 | 554650 | 7,500 | +3468.00(+0.63%) |
Dec 18, 2023 | 546524 | 555375 | 546510 | 551182 | 10,465 | +6704.00(+1.23%) |
Dec 15, 2023 | 547249 | 550780 | 538512 | 544478 | 8,428 | -5282.00(-0.96%) |
Dec 14, 2023 | 558014 | 560513 | 546540 | 549760 | 8,108 | -6040.00(-1.09%) |
Dec 13, 2023 | 551682 | 556730 | 549373 | 555800 | 7,807 | +6560.00(+1.19%) |
Dec 12, 2023 | 545954 | 554000 | 545797 | 549240 | 7,867 | +2333.00(+0.43%) |
Dec 11, 2023 | 540632 | 550000 | 535881 | 546907 | 10,388 | +6907.00(+1.28%) |
Dec 08, 2023 | 538004 | 542144 | 534914 | 540000 | 7,636 | +2220.00(+0.41%) |
Dec 07, 2023 | 536072 | 538820 | 533700 | 537780 | 6,955 | +2560.00(+0.48%) |
Dec 06, 2023 | 542181 | 544350 | 535220 | 535220 | 7,518 | -4030.00(-0.75%) |
Dec 05, 2023 | 539845 | 545980 | 535140 | 539250 | 7,498 | -3145.00(-0.58%) |
Dec 04, 2023 | 541161 | 543114 | 537000 | 542395 | 10,132 | -19.00(-0.00%) |
Dec 01, 2023 | 545956 | 547067 | 538805 | 542414 | 8,892 | -3486.00(-0.64%) |
Nov 30, 2023 | 544762 | 546796 | 543600 | 545900 | 7,416 | +1995.00(+0.37%) |
Nov 29, 2023 | 546952 | 548750 | 543615 | 543905 | 7,582 | -2964.00(-0.54%) |
Nov 28, 2023 | 547930 | 549189 | 545882 | 546869 | 6,926 | -576.00(-0.11%) |
Nov 27, 2023 | 549505 | 553258 | 545425 | 547445 | 9,911 | -2055.00(-0.37%) |
Nov 24, 2023 | 549943 | 550995 | 547900 | 549500 | 7,714 | -20.00(-0.00%) |
Nov 22, 2023 | 549224 | 550843 | 546403 | 549520 | 7,271 | +1895.00(+0.35%) |
Nov 21, 2023 | 546992 | 550664 | 545180 | 547625 | 7,220 | -211.00(-0.04%) |
Nov 20, 2023 | 544468 | 550764 | 542867 | 547836 | 9,921 | +3646.00(+0.67%) |
Nov 17, 2023 | 547922 | 550000 | 542850 | 544190 | 8,006 | -2445.00(-0.45%) |
Nov 16, 2023 | 543156 | 548200 | 539766 | 546635 | 7,320 | +4135.00(+0.76%) |
Nov 15, 2023 | 538344 | 543615 | 536701 | 542500 | 7,624 | +5100.00(+0.95%) |
Nov 14, 2023 | 535813 | 540000 | 532756 | 537400 | 7,233 | +6112.00(+1.15%) |
Nov 13, 2023 | 533683 | 537354 | 528925 | 531288 | 9,418 | -598.00(-0.11%) |
Nov 10, 2023 | 531935 | 535944 | 527926 | 531886 | 7,750 | +3661.00(+0.69%) |
Nov 09, 2023 | 528812 | 531125 | 526310 | 528225 | 7,077 | +1565.00(+0.30%) |
Nov 08, 2023 | 525820 | 528000 | 523050 | 526660 | 7,252 | +1380.00(+0.26%) |
Nov 07, 2023 | 525816 | 528200 | 522475 | 525280 | 7,315 | -1170.00(-0.22%) |
Nov 06, 2023 | 538674 | 541143 | 522208 | 526450 | 11,219 | -7365.00(-1.38%) |
Nov 03, 2023 | 533032 | 537565 | 531024 | 533815 | 8,005 | +3475.00(+0.66%) |
Nov 02, 2023 | 527362 | 530800 | 523701 | 530340 | 7,147 | +6591.00(+1.26%) |
Nov 01, 2023 | 517662 | 538000 | 515921 | 523749 | 7,422 | +5924.00(+1.14%) |
Oct 31, 2023 | 513630 | 518780 | 512036 | 517825 | 6,612 | +4760.00(+0.93%) |
Oct 30, 2023 | 505702 | 513700 | 504050 | 513065 | 8,839 | +9690.00(+1.93%) |
Oct 27, 2023 | 509478 | 511180 | 502000 | 503375 | 7,910 | -6750.00(-1.32%) |
Oct 26, 2023 | 512653 | 514200 | 508321 | 510125 | 7,210 | -2275.00(-0.44%) |
Oct 25, 2023 | 514932 | 516043 | 511750 | 512400 | 7,082 | -3850.00(-0.75%) |
Oct 24, 2023 | 514760 | 516975 | 513072 | 516250 | 6,713 | +3750.00(+0.73%) |
Oct 23, 2023 | 508564 | 515890 | 507122 | 512500 | 8,917 | +1500.00(+0.29%) |
Oct 20, 2023 | 514438 | 517954 | 508815 | 511000 | 7,791 | -4550.00(-0.88%) |
Oct 19, 2023 | 518292 | 520675 | 514425 | 515550 | 6,985 | -2595.00(-0.50%) |
Oct 18, 2023 | 526116 | 528030 | 517200 | 518145 | 7,638 | -9605.00(-1.82%) |
Oct 17, 2023 | 525924 | 530475 | 524000 | 527750 | 7,068 | +275.00(+0.05%) |
Oct 16, 2023 | 527958 | 531300 | 525380 | 527475 | 9,113 | +4775.00(+0.91%) |
Oct 13, 2023 | 525493 | 528798 | 522000 | 522700 | 7,439 | -1817.00(-0.35%) |
Oct 12, 2023 | 528765 | 530440 | 520550 | 524517 | 7,526 | -4303.00(-0.81%) |
Oct 11, 2023 | 531440 | 533864 | 523175 | 528820 | 7,670 | +290.00(+0.05%) |
Oct 10, 2023 | 527976 | 530500 | 524065 | 528530 | 7,273 | +4840.00(+0.92%) |
Oct 09, 2023 | 520964 | 525070 | 520000 | 523690 | 9,422 | -1735.00(-0.33%) |
Oct 06, 2023 | 524162 | 529080 | 518565 | 525425 | 7,901 | +1880.00(+0.36%) |
Oct 05, 2023 | 522287 | 524935 | 519650 | 523545 | 7,164 | +1870.00(+0.36%) |
Oct 04, 2023 | 520739 | 522783 | 515110 | 521675 | 7,803 | -244.00(-0.05%) |
Oct 03, 2023 | 527206 | 529952 | 519300 | 521919 | 7,606 | -6041.00(-1.14%) |
Oct 02, 2023 | 531214 | 532938 | 524000 | 527960 | 10,714 | -3517.00(-0.66%) |
Sep 29, 2023 | 542758 | 544264 | 529000 | 531477 | 8,763 | -9628.00(-1.78%) |
Sep 28, 2023 | 542978 | 545360 | 540875 | 541105 | 7,018 | -1390.00(-0.26%) |
Sep 27, 2023 | 546982 | 548652 | 537500 | 542495 | 7,947 | -3375.00(-0.62%) |
Sep 26, 2023 | 545104 | 547380 | 543213 | 545870 | 7,342 | -2490.00(-0.45%) |
Sep 25, 2023 | 544976 | 549032 | 545691 | 548360 | 9,502 | +2145.00(+0.39%) |
Sep 22, 2023 | 551304 | 553097 | 545410 | 546215 | 8,090 | -4815.00(-0.87%) |
Sep 21, 2023 | 555476 | 558032 | 550500 | 551030 | 7,825 | -5550.00(-1.00%) |
Sep 20, 2023 | 563549 | 564862 | 556250 | 556580 | 7,853 | -6493.00(-1.15%) |
Sep 19, 2023 | 563542 | 566570 | 559100 | 563073 | 7,764 | +273.00(+0.05%) |
Sep 18, 2023 | 559862 | 563445 | 557962 | 562800 | 10,082 | +3300.00(+0.59%) |
Sep 15, 2023 | 559749 | 563136 | 557471 | 559500 | 8,343 | -2240.00(-0.40%) |
Sep 14, 2023 | 560728 | 562481 | 558568 | 561740 | 7,604 | +3785.00(+0.68%) |
Sep 13, 2023 | 560064 | 562459 | 555001 | 557955 | 7,697 | +540.00(+0.10%) |
Sep 12, 2023 | 554000 | 561662 | 554000 | 557415 | 8,293 | +2106.00(+0.38%) |
Sep 11, 2023 | 553847 | 556900 | 552243 | 555309 | 10,014 | +3904.00(+0.71%) |
Sep 08, 2023 | 549384 | 553220 | 547336 | 551405 | 7,375 | +2475.00(+0.45%) |
Sep 07, 2023 | 544902 | 551327 | 544902 | 548930 | 7,420 | +270.00(+0.05%) |
Sep 06, 2023 | 546196 | 550112 | 544520 | 548660 | 7,573 | +2033.00(+0.37%) |
Sep 05, 2023 | 551497 | 557027 | 546000 | 546627 | 10,660 | -3373.00(-0.61%) |