Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8288 | 8332 | 8288 | 8328 | 0 | +39.78(+0.48%) |
Aug 22, 2024 | 8283 | 8319 | 8277 | 8288 | 0 | +4.57(+0.06%) |
Aug 21, 2024 | 8273 | 8296 | 8263 | 8283 | 0 | +10.11(+0.12%) |
Aug 20, 2024 | 8357 | 8357 | 8271 | 8273 | 0 | -83.62(-1.00%) |
Aug 19, 2024 | 8311 | 8374 | 8286 | 8357 | 0 | +45.53(+0.55%) |
Aug 18, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 8347 | 8350 | 8292 | 8311 | 0 | -35.94(-0.43%) |
Aug 15, 2024 | 8281 | 8367 | 8277 | 8347 | 0 | +66.30(+0.80%) |
Aug 14, 2024 | 8235 | 8289 | 8231 | 8281 | 0 | +45.82(+0.56%) |
Aug 13, 2024 | 8210 | 8244 | 8188 | 8235 | 0 | +24.98(+0.30%) |
Aug 12, 2024 | 8168 | 8223 | 8168 | 8210 | 0 | +42.15(+0.52%) |
Aug 11, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 8145 | 8203 | 8144 | 8168 | 0 | +23.13(+0.28%) |
Aug 08, 2024 | 8167 | 8167 | 8064 | 8145 | 0 | -21.91(-0.27%) |
Aug 07, 2024 | 8027 | 8177 | 8027 | 8167 | 0 | +140.19(+1.75%) |
Aug 06, 2024 | 8008 | 8058 | 7950 | 8027 | 0 | +18.46(+0.23%) |
Aug 05, 2024 | 8175 | 8175 | 7916 | 8008 | 0 | -166.48(-2.04%) |
Aug 04, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 8283 | 8283 | 8158 | 8175 | 0 | -108.65(-1.31%) |
Aug 01, 2024 | 8368 | 8405 | 8268 | 8283 | 0 | -84.62(-1.01%) |
Jul 31, 2024 | 8274 | 8400 | 8274 | 8368 | 0 | +93.57(+1.13%) |
Jul 30, 2024 | 8292 | 8298 | 8236 | 8274 | 0 | -17.94(-0.22%) |
Jul 29, 2024 | 8286 | 8368 | 8286 | 8292 | 0 | +6.64(+0.08%) |
Jul 28, 2024 | 8186 | 8290 | 8181 | 8286 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 8186 | 8290 | 8181 | 8286 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 8186 | 8290 | 8181 | 8286 | 0 | +99.36(+1.21%) |
Jul 25, 2024 | 8154 | 8188 | 8056 | 8186 | 0 | +32.66(+0.40%) |
Jul 24, 2024 | 8167 | 8171 | 8112 | 8154 | 0 | -13.68(-0.17%) |
Jul 23, 2024 | 8199 | 8228 | 8151 | 8167 | 0 | -31.41(-0.38%) |
Jul 22, 2024 | 8156 | 8240 | 8156 | 8199 | 0 | +43.06(+0.53%) |
Jul 21, 2024 | 8150 | 8184 | 8135 | 8156 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 8150 | 8184 | 8135 | 8156 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 8150 | 8184 | 8135 | 8156 | 0 | -49.17(-0.60%) |
Jul 18, 2024 | 8187 | 8268 | 8187 | 8205 | 0 | +17.43(+0.21%) |
Jul 17, 2024 | 8165 | 8204 | 8132 | 8187 | 0 | +22.56(+0.28%) |
Jul 16, 2024 | 8183 | 8183 | 8126 | 8165 | 0 | -18.06(-0.22%) |
Jul 15, 2024 | 8253 | 8253 | 8175 | 8183 | 0 | -69.95(-0.85%) |
Jul 14, 2024 | 8223 | 8276 | 8223 | 8253 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 8223 | 8276 | 8223 | 8253 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 8223 | 8276 | 8223 | 8253 | 0 | +29.57(+0.36%) |
Jul 11, 2024 | 8194 | 8232 | 8191 | 8223 | 0 | +29.83(+0.36%) |
Jul 10, 2024 | 8140 | 8195 | 8138 | 8194 | 0 | +53.70(+0.66%) |
Jul 09, 2024 | 8193 | 8217 | 8132 | 8140 | 0 | -53.68(-0.66%) |
Jul 08, 2024 | 8204 | 8233 | 8175 | 8193 | 0 | -10.44(-0.13%) |
Jul 07, 2024 | 8241 | 8280 | 8183 | 8204 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 8241 | 8280 | 8183 | 8204 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 8241 | 8280 | 8183 | 8204 | 0 | -37.33(-0.45%) |
Jul 04, 2024 | 8171 | 8258 | 8171 | 8241 | 0 | +70.14(+0.86%) |
Jul 03, 2024 | 8121 | 8178 | 8121 | 8171 | 0 | +49.92(+0.61%) |
Jul 02, 2024 | 8167 | 8167 | 8107 | 8121 | 0 | -45.56(-0.56%) |
Jul 01, 2024 | 8164 | 8225 | 8164 | 8167 | 0 | +2.64(+0.03%) |
Jun 30, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | +0.00(+0.00%) |
Jun 29, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | -15.56(-0.19%) |
Jun 27, 2024 | 8225 | 8233 | 8180 | 8180 | 0 | -45.65(-0.55%) |
Jun 26, 2024 | 8248 | 8302 | 8205 | 8225 | 0 | -22.46(-0.27%) |
Jun 25, 2024 | 8282 | 8294 | 8246 | 8248 | 0 | -33.76(-0.41%) |
Jun 24, 2024 | 8238 | 8308 | 8217 | 8282 | 0 | +43.83(+0.53%) |
Jun 23, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | +0.00(+0.00%) |
Jun 22, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | -34.74(-0.42%) |
Jun 20, 2024 | 8205 | 8272 | 8204 | 8272 | 0 | +67.35(+0.82%) |
Jun 19, 2024 | 8191 | 8213 | 8164 | 8205 | 0 | +13.82(+0.17%) |
Jun 18, 2024 | 8142 | 8200 | 8142 | 8191 | 0 | +49.14(+0.60%) |
Jun 17, 2024 | 8147 | 8187 | 8121 | 8142 | 0 | -4.71(-0.06%) |
Jun 16, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | +0.00(+0.00%) |
Jun 15, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | -16.81(-0.21%) |
Jun 13, 2024 | 8215 | 8215 | 8147 | 8164 | 0 | -51.81(-0.63%) |
Jun 12, 2024 | 8148 | 8243 | 8148 | 8215 | 0 | +67.67(+0.83%) |
Jun 11, 2024 | 8228 | 8262 | 8115 | 8148 | 0 | -80.67(-0.98%) |
Jun 10, 2024 | 8245 | 8245 | 8183 | 8228 | 0 | -16.89(-0.20%) |
Jun 09, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | -39.97(-0.48%) |
Jun 06, 2024 | 8247 | 8287 | 8247 | 8285 | 0 | +38.39(+0.47%) |
Jun 05, 2024 | 8232 | 8277 | 8232 | 8247 | 0 | +14.91(+0.18%) |
Jun 04, 2024 | 8263 | 8263 | 8200 | 8232 | 0 | -30.71(-0.37%) |
Jun 03, 2024 | 8275 | 8372 | 8259 | 8263 | 0 | -12.63(-0.15%) |
Jun 02, 2024 | 8231 | 8289 | 8231 | 8275 | 0 | +0.00(+0.00%) |