Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7277 | 7321 | 7255 | 7311 | 0 | +43.13(+0.59%) |
Nov 29, 2023 | 7241 | 7296 | 7241 | 7268 | 0 | +17.51(+0.24%) |
Nov 28, 2023 | 7231 | 7253 | 7214 | 7250 | 0 | -15.36(-0.21%) |
Nov 27, 2023 | 7293 | 7308 | 7265 | 7265 | 0 | -27.31(-0.37%) |
Nov 24, 2023 | 7275 | 7299 | 7269 | 7293 | 0 | +14.87(+0.20%) |
Nov 23, 2023 | 7274 | 7285 | 7264 | 7278 | 0 | +17.20(+0.24%) |
Nov 22, 2023 | 7252 | 7275 | 7244 | 7261 | 0 | +31.28(+0.43%) |
Nov 21, 2023 | 7231 | 7248 | 7214 | 7229 | 0 | -17.48(-0.24%) |
Nov 20, 2023 | 7242 | 7267 | 7236 | 7247 | 0 | +13.02(+0.18%) |
Nov 17, 2023 | 7197 | 7247 | 7197 | 7234 | 0 | +65.51(+0.91%) |
Nov 16, 2023 | 7204 | 7210 | 7168 | 7168 | 0 | -41.21(-0.57%) |
Nov 15, 2023 | 7215 | 7245 | 7199 | 7210 | 0 | +23.93(+0.33%) |
Nov 14, 2023 | 7099 | 7208 | 7083 | 7186 | 0 | +98.62(+1.39%) |
Nov 13, 2023 | 7070 | 7104 | 7056 | 7087 | 0 | +42.02(+0.60%) |
Nov 10, 2023 | 7079 | 7083 | 7006 | 7045 | 0 | -68.62(-0.96%) |
Nov 09, 2023 | 7044 | 7123 | 7026 | 7114 | 0 | +79.50(+1.13%) |
Nov 08, 2023 | 6951 | 7068 | 6951 | 7034 | 0 | +47.93(+0.69%) |
Nov 07, 2023 | 6971 | 7012 | 6964 | 6986 | 0 | -27.50(-0.39%) |
Nov 06, 2023 | 7066 | 7070 | 7007 | 7014 | 0 | -33.77(-0.48%) |
Nov 03, 2023 | 7085 | 7087 | 7047 | 7048 | 0 | -13.19(-0.19%) |
Nov 02, 2023 | 6991 | 7097 | 6982 | 7061 | 0 | +128.06(+1.85%) |
Nov 01, 2023 | 6914 | 6955 | 6874 | 6933 | 0 | +46.98(+0.68%) |
Oct 31, 2023 | 6841 | 6903 | 6832 | 6886 | 0 | +60.58(+0.89%) |
Oct 30, 2023 | 6827 | 6855 | 6810 | 6825 | 0 | +29.69(+0.44%) |
Oct 27, 2023 | 6899 | 6899 | 6785 | 6795 | 0 | -93.58(-1.36%) |
Oct 26, 2023 | 6836 | 6915 | 6826 | 6889 | 0 | -26.11(-0.38%) |
Oct 25, 2023 | 6860 | 6927 | 6847 | 6915 | 0 | +21.42(+0.31%) |
Oct 24, 2023 | 6865 | 6909 | 6834 | 6894 | 0 | +43.18(+0.63%) |
Oct 23, 2023 | 6820 | 6856 | 6774 | 6850 | 0 | +34.25(+0.50%) |
Oct 20, 2023 | 6850 | 6881 | 6816 | 6816 | 0 | -105.15(-1.52%) |
Oct 19, 2023 | 6918 | 6938 | 6876 | 6921 | 0 | -44.62(-0.64%) |
Oct 18, 2023 | 7021 | 7045 | 6954 | 6966 | 0 | -63.71(-0.91%) |
Oct 17, 2023 | 7016 | 7051 | 6969 | 7030 | 0 | +7.51(+0.11%) |
Oct 16, 2023 | 7030 | 7048 | 6963 | 7022 | 0 | +18.66(+0.27%) |
Oct 13, 2023 | 7097 | 7109 | 6997 | 7004 | 0 | -101.00(-1.42%) |
Oct 12, 2023 | 7176 | 7182 | 7098 | 7105 | 0 | -26.68(-0.37%) |
Oct 11, 2023 | 7090 | 7166 | 7080 | 7131 | 0 | -31.22(-0.44%) |
Oct 10, 2023 | 7087 | 7170 | 7085 | 7162 | 0 | +141.03(+2.01%) |
Oct 09, 2023 | 7041 | 7058 | 6980 | 7021 | 0 | -38.75(-0.55%) |
Oct 06, 2023 | 7022 | 7064 | 6981 | 7060 | 0 | +61.90(+0.88%) |
Oct 05, 2023 | 7010 | 7026 | 6971 | 6998 | 0 | +1.52(+0.02%) |
Oct 04, 2023 | 6960 | 7051 | 6948 | 6997 | 0 | -0.32(-0.00%) |
Oct 03, 2023 | 7032 | 7075 | 6990 | 6997 | 0 | -71.11(-1.01%) |
Oct 02, 2023 | 7164 | 7197 | 7036 | 7068 | 0 | -66.90(-0.94%) |
Sep 29, 2023 | 7152 | 7205 | 7135 | 7135 | 0 | +18.82(+0.26%) |
Sep 28, 2023 | 7068 | 7117 | 7043 | 7116 | 0 | +44.45(+0.63%) |
Sep 27, 2023 | 7070 | 7106 | 7053 | 7072 | 0 | -2.23(-0.03%) |
Sep 26, 2023 | 7084 | 7095 | 7034 | 7074 | 0 | -49.86(-0.70%) |
Sep 25, 2023 | 7157 | 7200 | 7088 | 7124 | 0 | -60.94(-0.85%) |
Sep 22, 2023 | 7157 | 7204 | 7134 | 7185 | 0 | -29.08(-0.40%) |
Sep 21, 2023 | 7252 | 7270 | 7199 | 7214 | 0 | -116.89(-1.59%) |
Sep 20, 2023 | 7279 | 7351 | 7273 | 7331 | 0 | +48.67(+0.67%) |
Sep 19, 2023 | 7250 | 7306 | 7247 | 7282 | 0 | +5.98(+0.08%) |
Sep 18, 2023 | 7354 | 7354 | 7255 | 7276 | 0 | -102.68(-1.39%) |
Sep 15, 2023 | 7381 | 7435 | 7366 | 7379 | 0 | +70.15(+0.96%) |
Sep 14, 2023 | 7216 | 7324 | 7184 | 7309 | 0 | +86.10(+1.19%) |
Sep 13, 2023 | 7225 | 7249 | 7185 | 7223 | 0 | -30.31(-0.42%) |
Sep 12, 2023 | 7291 | 7298 | 7242 | 7253 | 0 | -25.39(-0.35%) |
Sep 11, 2023 | 7275 | 7316 | 7254 | 7278 | 0 | +37.50(+0.52%) |
Sep 08, 2023 | 7220 | 7247 | 7137 | 7241 | 0 | +44.67(+0.62%) |
Sep 07, 2023 | 7166 | 7241 | 7166 | 7196 | 0 | +2.01(+0.03%) |
Sep 06, 2023 | 7209 | 7221 | 7169 | 7194 | 0 | -60.63(-0.84%) |
Sep 05, 2023 | 7241 | 7288 | 7184 | 7255 | 0 | -24.79(-0.34%) |
Sep 04, 2023 | 7332 | 7359 | 7267 | 7280 | 0 | -17.26(-0.24%) |