Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4202 | 4238 | 4180 | 4215 | 26,284 | +16.87(+0.40%) |
Jul 18, 2024 | 4185 | 4235 | 4161 | 4198 | 65,342 | +10.78(+0.26%) |
Jul 17, 2024 | 4151 | 4200 | 4150 | 4187 | 42,557 | -13.54(-0.32%) |
Jul 16, 2024 | 4146 | 4206 | 4113 | 4201 | 40,602 | +10.62(+0.25%) |
Jul 15, 2024 | 4156 | 4218 | 4155 | 4190 | 31,915 | +42.85(+1.03%) |
Jul 12, 2024 | 4125 | 4186 | 4099 | 4147 | 31,673 | +52.70(+1.29%) |
Jul 11, 2024 | 4077 | 4137 | 4072 | 4094 | 25,244 | -20.73(-0.50%) |
Jul 10, 2024 | 4072 | 4124 | 4041 | 4115 | 40,005 | +65.18(+1.61%) |
Jul 09, 2024 | 4012 | 4063 | 4012 | 4050 | 19,286 | +1.37(+0.03%) |
Jul 08, 2024 | 3998 | 4056 | 3998 | 4049 | 19,994 | +69.41(+1.74%) |
Jul 05, 2024 | 4074 | 4074 | 3970 | 3979 | 28,760 | -57.50(-1.42%) |
Jul 04, 2024 | 4075 | 4076 | 4028 | 4037 | 8,819 | -6.30(-0.16%) |
Jul 03, 2024 | 4002 | 4058 | 3990 | 4043 | 26,539 | +70.37(+1.77%) |
Jul 02, 2024 | 3930 | 3996 | 3912 | 3973 | 43,523 | +30.77(+0.78%) |
Jun 28, 2024 | 3942 | 0 | +14.38(+0.37%) | |||
Jun 27, 2024 | 3878 | 3954 | 3855 | 3928 | 27,157 | +59.27(+1.53%) |
Jun 26, 2024 | 3838 | 3880 | 3827 | 3868 | 31,930 | -8.72(-0.22%) |
Jun 25, 2024 | 3841 | 3880 | 3815 | 3877 | 19,120 | +28.61(+0.74%) |
Jun 24, 2024 | 3812 | 3862 | 3805 | 3848 | 27,263 | +38.25(+1.00%) |
Jun 21, 2024 | 3750 | 3823 | 3750 | 3810 | 177,793 | +64.25(+1.72%) |
Jun 20, 2024 | 3740 | 3778 | 3720 | 3746 | 49,988 | -18.23(-0.48%) |
Jun 19, 2024 | 3780 | 3800 | 3758 | 3764 | 15,295 | -19.67(-0.52%) |
Jun 18, 2024 | 3771 | 3806 | 3771 | 3784 | 46,553 | +12.59(+0.33%) |
Jun 17, 2024 | 3798 | 3800 | 3745 | 3771 | 18,424 | -28.85(-0.76%) |
Jun 14, 2024 | 3795 | 3804 | 3777 | 3800 | 36,491 | +14.88(+0.39%) |
Jun 13, 2024 | 3850 | 3850 | 3775 | 3785 | 15,288 | -71.87(-1.86%) |
Jun 12, 2024 | 3817 | 3878 | 3817 | 3857 | 30,560 | +40.21(+1.05%) |
Jun 11, 2024 | 3875 | 3875 | 3780 | 3817 | 19,720 | -53.20(-1.37%) |
Jun 10, 2024 | 3839 | 3882 | 3825 | 3870 | 33,145 | +28.14(+0.73%) |
Jun 07, 2024 | 3783 | 3868 | 3778 | 3842 | 26,831 | +33.89(+0.89%) |
Jun 06, 2024 | 3848 | 3865 | 3758 | 3808 | 23,769 | -16.36(-0.43%) |
Jun 05, 2024 | 3793 | 3857 | 3790 | 3824 | 24,844 | +30.89(+0.81%) |
Jun 04, 2024 | 3812 | 3812 | 3740 | 3793 | 29,889 | +2.34(+0.06%) |
Jun 03, 2024 | 3725 | 3812 | 3725 | 3791 | 34,476 | +0.01(+0.00%) |
May 31, 2024 | 3740 | 3812 | 3714 | 3791 | 114,766 | +72.25(+1.94%) |
May 30, 2024 | 3761 | 3788 | 3719 | 3719 | 26,303 | -42.02(-1.12%) |
May 29, 2024 | 3736 | 3778 | 3736 | 3761 | 26,820 | -19.17(-0.51%) |
May 28, 2024 | 3720 | 3789 | 3713 | 3780 | 17,634 | +56.98(+1.53%) |
May 27, 2024 | 3818 | 3818 | 3714 | 3723 | 10,368 | -94.97(-2.49%) |
May 24, 2024 | 3748 | 3825 | 3734 | 3818 | 33,954 | +95.92(+2.58%) |
May 23, 2024 | 3730 | 3734 | 3692 | 3722 | 22,838 | +13.03(+0.35%) |
May 22, 2024 | 3682 | 3752 | 3682 | 3709 | 17,526 | +1.12(+0.03%) |
May 21, 2024 | 3661 | 3731 | 3661 | 3708 | 36,483 | +12.94(+0.35%) |
May 17, 2024 | 3695 | 0 | +11.73(+0.32%) | |||
May 16, 2024 | 3710 | 3710 | 3605 | 3683 | 27,076 | +28.59(+0.78%) |
May 15, 2024 | 3675 | 3684 | 3640 | 3655 | 25,733 | +10.64(+0.29%) |
May 14, 2024 | 3758 | 3758 | 3629 | 3644 | 34,331 | -63.84(-1.72%) |
May 13, 2024 | 3729 | 3735 | 3620 | 3708 | 42,737 | -28.43(-0.76%) |
May 10, 2024 | 3827 | 3828 | 3736 | 3736 | 41,083 | -90.59(-2.37%) |
May 09, 2024 | 3827 | 3853 | 3787 | 3827 | 48,412 | +6.42(+0.17%) |
May 08, 2024 | 3700 | 3821 | 3700 | 3820 | 31,610 | +65.12(+1.73%) |
May 07, 2024 | 3747 | 3769 | 3733 | 3755 | 26,030 | +5.34(+0.14%) |
May 06, 2024 | 3649 | 3758 | 3618 | 3750 | 33,016 | +112.00(+3.08%) |
May 03, 2024 | 3545 | 3639 | 3540 | 3638 | 16,153 | +93.47(+2.64%) |
May 02, 2024 | 3612 | 3635 | 3535 | 3545 | 33,131 | -72.16(-2.00%) |