Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7625 | 7678 | 7623 | 7630 | 0 | +5.04(+0.07%) |
Feb 28, 2024 | 7683 | 7693 | 7620 | 7625 | 0 | -58.04(-0.76%) |
Feb 27, 2024 | 7684 | 7698 | 7670 | 7683 | 0 | -1.28(-0.02%) |
Feb 26, 2024 | 7706 | 7711 | 7677 | 7684 | 0 | -21.98(-0.29%) |
Feb 25, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +21.79(+0.28%) |
Feb 22, 2024 | 7663 | 7703 | 7652 | 7684 | 0 | +21.98(+0.29%) |
Feb 21, 2024 | 7719 | 7719 | 7643 | 7663 | 0 | -56.70(-0.73%) |
Feb 20, 2024 | 7728 | 7749 | 7706 | 7719 | 0 | -9.29(-0.12%) |
Feb 19, 2024 | 7712 | 7734 | 7692 | 7728 | 0 | +16.79(+0.22%) |
Feb 18, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +114.18(+1.50%) |
Feb 15, 2024 | 7568 | 7612 | 7562 | 7598 | 0 | +29.13(+0.38%) |
Feb 14, 2024 | 7512 | 7590 | 7512 | 7568 | 0 | +56.12(+0.75%) |
Feb 13, 2024 | 7574 | 7585 | 7493 | 7512 | 0 | -61.41(-0.81%) |
Feb 12, 2024 | 7573 | 7590 | 7555 | 7574 | 0 | +1.11(+0.01%) |
Feb 11, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | -22.90(-0.30%) |
Feb 08, 2024 | 7629 | 7653 | 7594 | 7595 | 0 | -33.27(-0.44%) |
Feb 07, 2024 | 7681 | 7695 | 7626 | 7629 | 0 | -52.26(-0.68%) |
Feb 06, 2024 | 7613 | 7694 | 7613 | 7681 | 0 | +68.15(+0.90%) |
Feb 05, 2024 | 7616 | 7668 | 7599 | 7613 | 0 | -2.68(-0.04%) |
Feb 04, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | -6.62(-0.09%) |
Feb 01, 2024 | 7631 | 7674 | 7608 | 7622 | 0 | -8.41(-0.11%) |
Jan 31, 2024 | 7666 | 7690 | 7631 | 7631 | 0 | -35.74(-0.47%) |
Jan 30, 2024 | 7633 | 7684 | 7633 | 7666 | 0 | +33.57(+0.44%) |
Jan 29, 2024 | 7635 | 7665 | 7631 | 7633 | 0 | -2.35(-0.03%) |
Jan 28, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +105.36(+1.40%) |
Jan 25, 2024 | 7528 | 7544 | 7507 | 7530 | 0 | +2.06(+0.03%) |
Jan 24, 2024 | 7486 | 7539 | 7486 | 7528 | 0 | +41.94(+0.56%) |
Jan 23, 2024 | 7488 | 7525 | 7465 | 7486 | 0 | -1.98(-0.03%) |
Jan 22, 2024 | 7462 | 7504 | 7456 | 7488 | 0 | +25.78(+0.35%) |
Jan 21, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +2.84(+0.04%) |
Jan 18, 2024 | 7446 | 7472 | 7427 | 7459 | 0 | +12.80(+0.17%) |
Jan 17, 2024 | 7558 | 7558 | 7404 | 7446 | 0 | -112.05(-1.48%) |
Jan 16, 2024 | 7595 | 7595 | 7539 | 7558 | 0 | -36.57(-0.48%) |
Jan 15, 2024 | 7625 | 7638 | 7578 | 7595 | 0 | -30.02(-0.39%) |
Jan 14, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +48.34(+0.64%) |
Jan 11, 2024 | 7652 | 7694 | 7577 | 7577 | 0 | -75.17(-0.98%) |
Jan 10, 2024 | 7684 | 7684 | 7647 | 7652 | 0 | -32.20(-0.42%) |
Jan 09, 2024 | 7694 | 7718 | 7675 | 7684 | 0 | -10.23(-0.13%) |
Jan 08, 2024 | 7690 | 7694 | 7636 | 7694 | 0 | +4.58(+0.06%) |
Jan 07, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | -33.46(-0.43%) |
Jan 04, 2024 | 7682 | 7728 | 7679 | 7723 | 0 | +40.74(+0.53%) |
Jan 03, 2024 | 7722 | 7745 | 7650 | 7682 | 0 | -39.19(-0.51%) |
Jan 02, 2024 | 7733 | 7764 | 7689 | 7722 | 0 | -11.72(-0.15%) |
Jan 01, 2024 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +10.50(+0.14%) |
Dec 28, 2023 | 7725 | 7746 | 7709 | 7723 | 0 | -2.21(-0.03%) |
Dec 27, 2023 | 7698 | 7760 | 7698 | 7725 | 0 | +27.44(+0.36%) |
Dec 26, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 25, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +2.78(+0.04%) |
Dec 21, 2023 | 7716 | 7716 | 7668 | 7695 | 0 | -20.95(-0.27%) |
Dec 20, 2023 | 7638 | 7763 | 7638 | 7716 | 0 | +77.65(+1.02%) |
Dec 19, 2023 | 7614 | 7642 | 7605 | 7638 | 0 | +23.55(+0.31%) |
Dec 18, 2023 | 7576 | 7631 | 7557 | 7614 | 0 | +38.12(+0.50%) |
Dec 17, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | -72.62(-0.95%) |
Dec 14, 2023 | 7548 | 7725 | 7548 | 7649 | 0 | +100.54(+1.33%) |
Dec 13, 2023 | 7543 | 7585 | 7543 | 7548 | 0 | +5.67(+0.08%) |
Dec 12, 2023 | 7545 | 7608 | 7542 | 7543 | 0 | -2.12(-0.03%) |
Dec 11, 2023 | 7554 | 7557 | 7494 | 7545 | 0 | -9.58(-0.13%) |
Dec 10, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +40.75(+0.54%) |
Dec 07, 2023 | 7515 | 7524 | 7480 | 7514 | 0 | -1.66(-0.02%) |
Dec 06, 2023 | 7490 | 7543 | 7487 | 7515 | 0 | +25.54(+0.34%) |
Dec 05, 2023 | 7513 | 7513 | 7460 | 7490 | 0 | -23.12(-0.31%) |
Dec 04, 2023 | 7529 | 7534 | 7477 | 7513 | 0 | -16.39(-0.22%) |
Dec 03, 2023 | 7454 | 7539 | 7454 | 7529 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 7454 | 7539 | 7454 | 7529 | 0 | +0.00(+0.00%) |