Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7692 | 7703 | 7653 | 7657 | 0 | -20.72(-0.27%) |
Jan 30, 2024 | 7661 | 7686 | 7645 | 7677 | 0 | +36.66(+0.48%) |
Jan 29, 2024 | 7643 | 7649 | 7621 | 7641 | 0 | +6.67(+0.09%) |
Jan 26, 2024 | 7555 | 7646 | 7554 | 7634 | 0 | +169.94(+2.28%) |
Jan 25, 2024 | 7448 | 7466 | 7411 | 7464 | 0 | +8.56(+0.11%) |
Jan 24, 2024 | 7411 | 7467 | 7404 | 7456 | 0 | +67.60(+0.91%) |
Jan 23, 2024 | 7449 | 7449 | 7373 | 7388 | 0 | -25.21(-0.34%) |
Jan 22, 2024 | 7437 | 7453 | 7391 | 7413 | 0 | +41.61(+0.56%) |
Jan 19, 2024 | 7447 | 7447 | 7351 | 7372 | 0 | -29.71(-0.40%) |
Jan 18, 2024 | 7347 | 7410 | 7326 | 7401 | 0 | +82.66(+1.13%) |
Jan 17, 2024 | 7313 | 7323 | 7281 | 7319 | 0 | -79.31(-1.07%) |
Jan 16, 2024 | 7364 | 7399 | 7344 | 7398 | 0 | -13.68(-0.18%) |
Jan 15, 2024 | 7445 | 7454 | 7401 | 7412 | 0 | -53.46(-0.72%) |
Jan 12, 2024 | 7413 | 7479 | 7408 | 7465 | 0 | +77.52(+1.05%) |
Jan 11, 2024 | 7466 | 7479 | 7383 | 7388 | 0 | -38.46(-0.52%) |
Jan 10, 2024 | 7428 | 7454 | 7410 | 7426 | 0 | -0.54(-0.01%) |
Jan 09, 2024 | 7457 | 7460 | 7401 | 7427 | 0 | -23.62(-0.32%) |
Jan 08, 2024 | 7406 | 7451 | 7376 | 7450 | 0 | +29.55(+0.40%) |
Jan 05, 2024 | 7398 | 7441 | 7350 | 7421 | 0 | -29.94(-0.40%) |
Jan 04, 2024 | 7420 | 7455 | 7410 | 7451 | 0 | +38.77(+0.52%) |
Jan 03, 2024 | 7523 | 7533 | 7380 | 7412 | 0 | -119.00(-1.58%) |
Jan 02, 2024 | 7577 | 7610 | 7482 | 7531 | 0 | -12.32(-0.16%) |
Dec 29, 2023 | 7543 | 7543 | 7543 | 7543 | 0 | +8.02(+0.11%) |
Dec 28, 2023 | 7592 | 7594 | 7532 | 7535 | 0 | -36.66(-0.48%) |
Dec 27, 2023 | 7581 | 7603 | 7561 | 7572 | 0 | +3.00(+0.04%) |
Dec 22, 2023 | 7569 | 7569 | 7569 | 7569 | 0 | -2.58(-0.03%) |
Dec 21, 2023 | 7557 | 7575 | 7538 | 7571 | 0 | -12.03(-0.16%) |
Dec 20, 2023 | 7595 | 7605 | 7552 | 7583 | 0 | +8.76(+0.12%) |
Dec 19, 2023 | 7561 | 7580 | 7553 | 7575 | 0 | +5.81(+0.08%) |
Dec 18, 2023 | 7563 | 7581 | 7548 | 7569 | 0 | -28.05(-0.37%) |
Dec 15, 2023 | 7608 | 7642 | 7588 | 7597 | 0 | +21.06(+0.28%) |
Dec 14, 2023 | 7627 | 7654 | 7547 | 7576 | 0 | +44.63(+0.59%) |
Dec 13, 2023 | 7542 | 7579 | 7529 | 7531 | 0 | -12.33(-0.16%) |
Dec 12, 2023 | 7557 | 7582 | 7543 | 7544 | 0 | -7.98(-0.11%) |
Dec 11, 2023 | 7534 | 7560 | 7528 | 7552 | 0 | +24.98(+0.33%) |
Dec 08, 2023 | 7441 | 7546 | 7438 | 7527 | 0 | +98.03(+1.32%) |
Dec 07, 2023 | 7425 | 7437 | 7416 | 7429 | 0 | -7.47(-0.10%) |
Dec 06, 2023 | 7400 | 7455 | 7385 | 7436 | 0 | +49.00(+0.66%) |
Dec 05, 2023 | 7320 | 7393 | 7320 | 7387 | 0 | +54.40(+0.74%) |
Dec 04, 2023 | 7332 | 7354 | 7314 | 7333 | 0 | -13.56(-0.18%) |
Dec 01, 2023 | 7337 | 7360 | 7313 | 7346 | 0 | +35.38(+0.48%) |
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%) |