Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 4104 | 4105 | 3998 | 4018 | 298,653 | -10.79(-0.27%) |
Sep 18, 2024 | 4050 | 4074 | 4019 | 4028 | 136,065 | -14.13(-0.35%) |
Sep 17, 2024 | 4000 | 4047 | 3985 | 4042 | 174,040 | +63.43(+1.59%) |
Sep 16, 2024 | 3950 | 4000 | 3930 | 3979 | 180,486 | +46.41(+1.18%) |
Sep 13, 2024 | 3896 | 3939 | 3895 | 3933 | 159,699 | +61.89(+1.60%) |
Sep 12, 2024 | 3834 | 3895 | 3814 | 3871 | 186,182 | +43.23(+1.13%) |
Sep 11, 2024 | 3836 | 3836 | 3719 | 3827 | 245,431 | -7.35(-0.19%) |
Sep 10, 2024 | 3818 | 3837 | 3778 | 3835 | 174,906 | +31.93(+0.84%) |
Sep 09, 2024 | 3750 | 3809 | 3719 | 3803 | 241,120 | +71.54(+1.92%) |
Sep 06, 2024 | 3777 | 3794 | 3701 | 3731 | 283,141 | -50.53(-1.34%) |
Sep 05, 2024 | 3754 | 3790 | 3732 | 3782 | 212,264 | -17.33(-0.46%) |
Sep 04, 2024 | 3776 | 3809 | 3769 | 3799 | 219,603 | -14.57(-0.38%) |
Sep 03, 2024 | 3876 | 3905 | 3798 | 3814 | 276,784 | -95.45(-2.44%) |
Aug 30, 2024 | 3930 | 3940 | 3886 | 3909 | 239,636 | +18.42(+0.47%) |
Aug 29, 2024 | 3915 | 3930 | 3882 | 3891 | 224,033 | -7.43(-0.19%) |
Aug 28, 2024 | 3878 | 3912 | 3860 | 3898 | 232,219 | +16.79(+0.43%) |
Aug 27, 2024 | 3799 | 3902 | 3799 | 3881 | 236,413 | +83.56(+2.20%) |
Aug 26, 2024 | 3842 | 3858 | 3785 | 3798 | 219,252 | -32.69(-0.85%) |
Aug 23, 2024 | 3779 | 3853 | 3759 | 3831 | 223,409 | +62.49(+1.66%) |
Aug 22, 2024 | 3752 | 3791 | 3752 | 3768 | 173,909 | +30.09(+0.80%) |
Aug 21, 2024 | 3702 | 3745 | 3683 | 3738 | 261,598 | +35.50(+0.96%) |
Aug 20, 2024 | 3692 | 3720 | 3666 | 3702 | 176,115 | +0.49(+0.01%) |
Aug 19, 2024 | 3617 | 3706 | 3610 | 3702 | 198,192 | +83.15(+2.30%) |
Aug 16, 2024 | 3635 | 3637 | 3592 | 3619 | 196,413 | -15.81(-0.43%) |
Aug 15, 2024 | 3620 | 3654 | 3607 | 3635 | 201,778 | +62.09(+1.74%) |
Aug 14, 2024 | 3572 | 3610 | 3558 | 3573 | 190,226 | +4.82(+0.14%) |
Aug 13, 2024 | 3485 | 3572 | 3472 | 3568 | 263,271 | +128.58(+3.74%) |
Aug 12, 2024 | 3442 | 3471 | 3399 | 3439 | 212,768 | -3.87(-0.11%) |
Aug 09, 2024 | 3395 | 3456 | 3395 | 3443 | 251,859 | +48.20(+1.42%) |
Aug 08, 2024 | 3316 | 3410 | 3308 | 3395 | 377,322 | +89.23(+2.70%) |
Aug 07, 2024 | 3403 | 3472 | 3292 | 3306 | 419,750 | -111.46(-3.26%) |
Aug 06, 2024 | 3415 | 3491 | 3386 | 3417 | 429,126 | +33.65(+0.99%) |
Aug 05, 2024 | 3205 | 3387 | 3180 | 3383 | 670,630 | +55.30(+1.66%) |
Aug 02, 2024 | 3312 | 3466 | 3291 | 3328 | 801,851 | -336.05(-9.17%) |
Aug 01, 2024 | 3716 | 3748 | 3631 | 3664 | 550,893 | -50.83(-1.37%) |
Jul 31, 2024 | 3776 | 3776 | 3700 | 3715 | 393,171 | -5.98(-0.16%) |
Jul 30, 2024 | 3752 | 3791 | 3684 | 3721 | 219,802 | -34.14(-0.91%) |
Jul 29, 2024 | 3735 | 3800 | 3715 | 3755 | 224,676 | +54.14(+1.46%) |
Jul 26, 2024 | 3699 | 3714 | 3659 | 3701 | 233,995 | +41.11(+1.12%) |
Jul 25, 2024 | 3786 | 3786 | 3643 | 3660 | 482,520 | -145.90(-3.83%) |
Jul 24, 2024 | 3880 | 3891 | 3800 | 3806 | 322,185 | -113.42(-2.89%) |
Jul 23, 2024 | 3907 | 3945 | 3902 | 3919 | 208,663 | +9.80(+0.25%) |
Jul 22, 2024 | 3976 | 3985 | 3905 | 3909 | 254,616 | -57.85(-1.46%) |
Jul 19, 2024 | 3938 | 3977 | 3931 | 3967 | 160,088 | +36.69(+0.93%) |
Jul 18, 2024 | 4002 | 4023 | 3905 | 3931 | 189,746 | -59.08(-1.48%) |
Jul 17, 2024 | 4102 | 4109 | 3989 | 3990 | 226,803 | -129.45(-3.14%) |
Jul 16, 2024 | 4117 | 4144 | 4111 | 4119 | 144,388 | +31.09(+0.76%) |
Jul 15, 2024 | 4035 | 4100 | 4013 | 4088 | 145,511 | +61.57(+1.53%) |
Jul 12, 2024 | 3950 | 4052 | 3950 | 4026 | 197,774 | +90.02(+2.29%) |
Jul 11, 2024 | 3999 | 3999 | 3926 | 3936 | 229,408 | -53.64(-1.34%) |
Jul 10, 2024 | 3980 | 3991 | 3950 | 3990 | 159,033 | +12.57(+0.32%) |
Jul 09, 2024 | 4005 | 4020 | 3974 | 3977 | 150,851 | -7.15(-0.18%) |
Jul 08, 2024 | 3933 | 4003 | 3914 | 3985 | 159,536 | +54.48(+1.39%) |
Jul 05, 2024 | 3937 | 3940 | 3905 | 3930 | 201,776 | +13.26(+0.34%) |
Jul 03, 2024 | 3913 | 3937 | 3902 | 3917 | 80,420 | +0.68(+0.02%) |
Jul 02, 2024 | 3877 | 3922 | 3877 | 3916 | 196,235 | +31.33(+0.81%) |