Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 6441 | 6530 | 6441 | 6530 | 0 | +89.11(+1.38%) |
Sep 25, 2024 | 6450 | 6469 | 6415 | 6441 | 0 | -9.03(-0.14%) |
Sep 24, 2024 | 6374 | 6457 | 6374 | 6450 | 0 | +75.55(+1.19%) |
Sep 23, 2024 | 6333 | 6374 | 6309 | 6374 | 0 | +50.40(+0.80%) |
Sep 22, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | +0.00(+0.00%) |
Sep 19, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | +0.00(+0.00%) |
Sep 18, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | +0.00(+0.00%) |
Sep 17, 2024 | 6351 | 6364 | 6320 | 6324 | 0 | -22.86(-0.36%) |
Sep 16, 2024 | 6351 | 6360 | 6320 | 6347 | 0 | -4.50(-0.07%) |
Sep 15, 2024 | 6343 | 6374 | 6326 | 6351 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 6343 | 6374 | 6326 | 6351 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 6343 | 6374 | 6326 | 6351 | 0 | +8.15(+0.13%) |
Sep 12, 2024 | 6302 | 6348 | 6298 | 6343 | 0 | +41.28(+0.66%) |
Sep 11, 2024 | 6215 | 6320 | 6215 | 6302 | 0 | +86.93(+1.40%) |
Sep 10, 2024 | 6232 | 6269 | 6205 | 6215 | 0 | -17.63(-0.28%) |
Sep 09, 2024 | 6245 | 6297 | 6230 | 6233 | 0 | -12.84(-0.21%) |
Sep 08, 2024 | 6362 | 6362 | 6243 | 6245 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 6362 | 6362 | 6243 | 6245 | 0 | +2.46(+0.04%) |
Sep 06, 2024 | 6362 | 6362 | 6243 | 6243 | 0 | -118.13(-1.86%) |
Sep 05, 2024 | 6389 | 6404 | 6346 | 6361 | 0 | -27.81(-0.44%) |
Sep 04, 2024 | 6387 | 6437 | 6386 | 6389 | 0 | +2.32(+0.04%) |
Sep 03, 2024 | 6456 | 6457 | 6375 | 6387 | 0 | -71.16(-1.10%) |
Sep 02, 2024 | 6460 | 6471 | 6438 | 6458 | 0 | -2.22(-0.03%) |
Sep 01, 2024 | 6448 | 6486 | 6429 | 6460 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 6448 | 6486 | 6429 | 6460 | 0 | +0.67(+0.01%) |
Aug 30, 2024 | 6448 | 6486 | 6429 | 6459 | 0 | +10.69(+0.17%) |
Aug 29, 2024 | 6386 | 6461 | 6386 | 6449 | 0 | +62.79(+0.98%) |
Aug 28, 2024 | 6379 | 6411 | 6365 | 6386 | 0 | +4.74(+0.07%) |
Aug 27, 2024 | 6442 | 6449 | 6380 | 6381 | 0 | -61.57(-0.96%) |
Aug 26, 2024 | 6463 | 6497 | 6434 | 6443 | 0 | -20.60(-0.32%) |
Aug 25, 2024 | 6476 | 6510 | 6462 | 6463 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 6476 | 6510 | 6462 | 6463 | 0 | +1.58(+0.02%) |
Aug 23, 2024 | 6476 | 6510 | 6462 | 6462 | 0 | -16.29(-0.25%) |
Aug 22, 2024 | 6495 | 6505 | 6435 | 6478 | 0 | -19.42(-0.30%) |
Aug 21, 2024 | 6491 | 6525 | 6461 | 6497 | 0 | +5.82(+0.09%) |
Aug 20, 2024 | 6459 | 6511 | 6458 | 6492 | 0 | +36.16(+0.56%) |
Aug 19, 2024 | 6458 | 6484 | 6438 | 6455 | 0 | +11.01(+0.17%) |
Aug 18, 2024 | 6405 | 6475 | 6404 | 6444 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 6405 | 6475 | 6404 | 6444 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 6405 | 6475 | 6404 | 6444 | 0 | +39.26(+0.61%) |
Aug 15, 2024 | 6370 | 6406 | 6295 | 6405 | 0 | -0.84(-0.01%) |
Aug 14, 2024 | 6370 | 6406 | 6295 | 6406 | 0 | +36.61(+0.57%) |
Aug 13, 2024 | 6326 | 6375 | 6326 | 6369 | 0 | +44.18(+0.70%) |
Aug 12, 2024 | 6321 | 6352 | 6318 | 6325 | 0 | +4.21(+0.07%) |
Aug 11, 2024 | 6294 | 6342 | 6294 | 6321 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 6294 | 6342 | 6294 | 6321 | 0 | +0.20(+0.00%) |
Aug 09, 2024 | 6294 | 6342 | 6294 | 6321 | 0 | +27.00(+0.43%) |
Aug 08, 2024 | 6193 | 6295 | 6184 | 6294 | 0 | +100.67(+1.63%) |
Aug 07, 2024 | 6179 | 6264 | 6175 | 6193 | 0 | +14.57(+0.24%) |
Aug 06, 2024 | 6099 | 6192 | 6099 | 6179 | 0 | +79.79(+1.31%) |
Aug 05, 2024 | 6315 | 6315 | 6082 | 6099 | 0 | -216.73(-3.43%) |
Aug 04, 2024 | 6418 | 6418 | 6290 | 6315 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 6418 | 6418 | 6290 | 6315 | 0 | +0.09(+0.00%) |
Aug 02, 2024 | 6418 | 6418 | 6290 | 6315 | 0 | -103.63(-1.61%) |
Aug 01, 2024 | 6441 | 6454 | 6380 | 6419 | 0 | -21.56(-0.33%) |
Jul 31, 2024 | 6466 | 6502 | 6441 | 6441 | 0 | -25.60(-0.40%) |
Jul 30, 2024 | 6486 | 6495 | 6466 | 6466 | 0 | -21.18(-0.33%) |
Jul 29, 2024 | 6432 | 6487 | 6422 | 6487 | 0 | +55.18(+0.86%) |
Jul 28, 2024 | 6441 | 6487 | 6432 | 6432 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 6441 | 6487 | 6432 | 6432 | 0 | -0.51(-0.01%) |
Jul 26, 2024 | 6441 | 6487 | 6433 | 6433 | 0 | -8.86(-0.14%) |
Jul 25, 2024 | 6514 | 6514 | 6442 | 6442 | 0 | -72.30(-1.11%) |
Jul 24, 2024 | 6551 | 6559 | 6506 | 6514 | 0 | -38.26(-0.58%) |
Jul 23, 2024 | 6601 | 6604 | 6552 | 6552 | 0 | -49.49(-0.75%) |
Jul 22, 2024 | 6559 | 6605 | 6559 | 6602 | 0 | +42.90(+0.65%) |
Jul 21, 2024 | 6577 | 6589 | 6548 | 6559 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 6577 | 6589 | 6548 | 6559 | 0 | -0.85(-0.01%) |
Jul 19, 2024 | 6577 | 6589 | 6548 | 6560 | 0 | -16.97(-0.26%) |
Jul 18, 2024 | 6569 | 6617 | 6553 | 6576 | 0 | +7.41(+0.11%) |
Jul 17, 2024 | 6566 | 6597 | 6521 | 6569 | 0 | +2.71(+0.04%) |
Jul 16, 2024 | 6550 | 6589 | 6532 | 6566 | 0 | +0.53(+0.01%) |
Jul 15, 2024 | 6550 | 6589 | 6532 | 6566 | 0 | +15.84(+0.24%) |
Jul 14, 2024 | 6545 | 6553 | 6504 | 6550 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 6545 | 6553 | 6504 | 6550 | 0 | -0.64(-0.01%) |
Jul 12, 2024 | 6545 | 6553 | 6504 | 6551 | 0 | +6.29(+0.10%) |
Jul 11, 2024 | 6467 | 6544 | 6467 | 6544 | 0 | +76.93(+1.19%) |
Jul 10, 2024 | 6470 | 6496 | 6453 | 6467 | 0 | -3.81(-0.06%) |
Jul 09, 2024 | 6521 | 6521 | 6471 | 6471 | 0 | -50.77(-0.78%) |
Jul 08, 2024 | 6484 | 6522 | 6473 | 6522 | 0 | +38.34(+0.59%) |
Jul 07, 2024 | 6533 | 6533 | 6468 | 6484 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 6533 | 6533 | 6468 | 6484 | 0 | -1.92(-0.03%) |
Jul 05, 2024 | 6533 | 6533 | 6468 | 6486 | 0 | -46.69(-0.71%) |
Jul 04, 2024 | 6534 | 6553 | 6510 | 6532 | 0 | -2.33(-0.04%) |
Jul 03, 2024 | 6385 | 6535 | 6385 | 6535 | 0 | +149.22(+2.34%) |
Jul 02, 2024 | 6407 | 6415 | 6343 | 6385 | 0 | -21.87(-0.34%) |