Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5762 | 5767 | 5721 | 5745 | 0 | +23.11(+0.40%) |
Sep 25, 2024 | 5734 | 5741 | 5712 | 5722 | 0 | -10.67(-0.19%) |
Sep 24, 2024 | 5728 | 5735 | 5699 | 5733 | 0 | +14.36(+0.25%) |
Sep 23, 2024 | 5712 | 5725 | 5704 | 5719 | 0 | +16.02(+0.28%) |
Sep 20, 2024 | 5710 | 5715 | 5674 | 5703 | 0 | -11.09(-0.19%) |
Sep 19, 2024 | 5703 | 5734 | 5686 | 5714 | 0 | +95.38(+1.70%) |
Sep 18, 2024 | 5642 | 5690 | 5615 | 5618 | 0 | -16.32(-0.29%) |
Sep 17, 2024 | 5656 | 5671 | 5614 | 5635 | 0 | +1.49(+0.03%) |
Sep 16, 2024 | 5615 | 5636 | 5605 | 5633 | 0 | +7.07(+0.13%) |
Sep 13, 2024 | 5603 | 5636 | 5602 | 5626 | 0 | +30.26(+0.54%) |
Sep 12, 2024 | 5557 | 5601 | 5536 | 5596 | 0 | +41.63(+0.75%) |
Sep 11, 2024 | 5496 | 5560 | 5407 | 5554 | 0 | +58.61(+1.07%) |
Sep 10, 2024 | 5491 | 5498 | 5442 | 5496 | 0 | +24.47(+0.45%) |
Sep 09, 2024 | 5442 | 5484 | 5434 | 5471 | 0 | +62.63(+1.16%) |
Sep 06, 2024 | 5507 | 5522 | 5403 | 5408 | 0 | -94.99(-1.73%) |
Sep 05, 2024 | 5520 | 5546 | 5481 | 5503 | 0 | -16.66(-0.30%) |
Sep 04, 2024 | 5507 | 5553 | 5504 | 5520 | 0 | -8.86(-0.16%) |
Sep 03, 2024 | 5624 | 5624 | 5504 | 5529 | 0 | -119.47(-2.12%) |
Aug 30, 2024 | 5648 | 5648 | 5648 | 5648 | 0 | +56.44(+1.01%) |
Aug 29, 2024 | 5607 | 5647 | 5584 | 5592 | 0 | -0.22(-0.00%) |
Aug 28, 2024 | 5625 | 5627 | 5561 | 5592 | 0 | -33.62(-0.60%) |
Aug 27, 2024 | 5603 | 5631 | 5593 | 5626 | 0 | +8.96(+0.16%) |
Aug 26, 2024 | 5640 | 5652 | 5602 | 5617 | 0 | -17.77(-0.32%) |
Aug 23, 2024 | 5602 | 5642 | 5585 | 5635 | 0 | +63.97(+1.15%) |
Aug 22, 2024 | 5638 | 5643 | 5561 | 5571 | 0 | -50.21(-0.89%) |
Aug 21, 2024 | 5603 | 5633 | 5592 | 5621 | 0 | +23.73(+0.42%) |
Aug 20, 2024 | 5603 | 5621 | 5586 | 5597 | 0 | -11.13(-0.20%) |
Aug 19, 2024 | 5557 | 5608 | 5551 | 5608 | 0 | +54.00(+0.97%) |
Aug 16, 2024 | 5530 | 5562 | 5525 | 5554 | 0 | +11.03(+0.20%) |
Aug 15, 2024 | 5501 | 5546 | 5501 | 5543 | 0 | +88.01(+1.61%) |
Aug 14, 2024 | 5442 | 5463 | 5416 | 5455 | 0 | +20.78(+0.38%) |
Aug 13, 2024 | 5377 | 5436 | 5377 | 5434 | 0 | +90.04(+1.68%) |
Aug 12, 2024 | 5352 | 5371 | 5324 | 5344 | 0 | +0.23(+0.00%) |
Aug 09, 2024 | 5315 | 5359 | 5301 | 5344 | 0 | +24.85(+0.47%) |
Aug 08, 2024 | 5253 | 5328 | 5234 | 5319 | 0 | +119.81(+2.30%) |
Aug 07, 2024 | 5293 | 5331 | 5196 | 5200 | 0 | -40.53(-0.77%) |
Aug 06, 2024 | 5206 | 5312 | 5194 | 5240 | 0 | +53.70(+1.04%) |
Aug 05, 2024 | 5122 | 5251 | 5119 | 5186 | 0 | -160.23(-3.00%) |
Aug 02, 2024 | 5367 | 5384 | 5302 | 5347 | 0 | -100.12(-1.84%) |
Aug 01, 2024 | 5538 | 5566 | 5410 | 5447 | 0 | -75.62(-1.37%) |
Jul 31, 2024 | 5506 | 5552 | 5494 | 5522 | 0 | +85.86(+1.58%) |
Jul 30, 2024 | 5479 | 5489 | 5402 | 5436 | 0 | -27.10(-0.50%) |
Jul 29, 2024 | 5477 | 5488 | 5444 | 5464 | 0 | +4.44(+0.08%) |
Jul 26, 2024 | 5434 | 5488 | 5431 | 5459 | 0 | +59.88(+1.11%) |
Jul 25, 2024 | 5429 | 5492 | 5391 | 5399 | 0 | -27.91(-0.51%) |
Jul 24, 2024 | 5506 | 5508 | 5420 | 5427 | 0 | -128.61(-2.31%) |
Jul 23, 2024 | 5565 | 5585 | 5551 | 5556 | 0 | -8.67(-0.16%) |
Jul 22, 2024 | 5545 | 5570 | 5529 | 5564 | 0 | +59.41(+1.08%) |
Jul 19, 2024 | 5543 | 5558 | 5497 | 5505 | 0 | -39.59(-0.71%) |
Jul 18, 2024 | 5609 | 5614 | 5523 | 5545 | 0 | -43.68(-0.78%) |
Jul 17, 2024 | 5610 | 5622 | 5585 | 5588 | 0 | -78.93(-1.39%) |
Jul 16, 2024 | 5644 | 5670 | 5639 | 5667 | 0 | +35.98(+0.64%) |
Jul 15, 2024 | 5638 | 5667 | 5615 | 5631 | 0 | +15.87(+0.28%) |
Jul 12, 2024 | 5591 | 5656 | 5590 | 5615 | 0 | +30.81(+0.55%) |
Jul 11, 2024 | 5636 | 5642 | 5577 | 5585 | 0 | -49.37(-0.88%) |
Jul 10, 2024 | 5591 | 5635 | 5586 | 5634 | 0 | +56.93(+1.02%) |
Jul 09, 2024 | 5584 | 5591 | 5575 | 5577 | 0 | +4.13(+0.07%) |
Jul 08, 2024 | 5573 | 5583 | 5563 | 5573 | 0 | +5.66(+0.10%) |
Jul 05, 2024 | 5538 | 5570 | 5532 | 5567 | 0 | +30.17(+0.54%) |
Jul 03, 2024 | 5537 | 5537 | 5537 | 5537 | 0 | +28.01(+0.51%) |
Jul 02, 2024 | 5462 | 5510 | 5458 | 5509 | 0 | +33.92(+0.62%) |