Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3787 | 3820 | 3770 | 3813 | 161,378 | +11.78(+0.31%) |
Jun 06, 2024 | 3822 | 3846 | 3791 | 3801 | 146,787 | -20.93(-0.55%) |
Jun 05, 2024 | 3800 | 3829 | 3745 | 3822 | 142,911 | +29.61(+0.78%) |
Jun 04, 2024 | 3764 | 3815 | 3760 | 3793 | 163,061 | +37.63(+1.00%) |
Jun 03, 2024 | 3768 | 3776 | 3705 | 3755 | 230,439 | -12.68(-0.34%) |
May 31, 2024 | 3738 | 3775 | 3703 | 3768 | 354,120 | +21.68(+0.58%) |
May 30, 2024 | 3737 | 3758 | 3696 | 3746 | 210,639 | +20.29(+0.54%) |
May 29, 2024 | 3742 | 3767 | 3718 | 3726 | 256,180 | -55.71(-1.47%) |
May 28, 2024 | 3788 | 3806 | 3756 | 3781 | 172,391 | -5.21(-0.14%) |
May 24, 2024 | 3751 | 3798 | 3746 | 3787 | 152,165 | +42.57(+1.14%) |
May 23, 2024 | 3841 | 3841 | 3723 | 3744 | 220,159 | -72.26(-1.89%) |
May 22, 2024 | 3821 | 3844 | 3789 | 3816 | 203,822 | +2.76(+0.07%) |
May 21, 2024 | 3764 | 3819 | 3740 | 3814 | 224,634 | +53.59(+1.43%) |
May 20, 2024 | 3695 | 3765 | 3686 | 3760 | 220,443 | +60.14(+1.63%) |
May 17, 2024 | 3750 | 3750 | 3682 | 3700 | 198,873 | -26.60(-0.71%) |
May 16, 2024 | 3784 | 3788 | 3726 | 3726 | 198,775 | -57.39(-1.52%) |
May 15, 2024 | 3775 | 3788 | 3741 | 3784 | 192,929 | +19.63(+0.52%) |
May 14, 2024 | 3721 | 3770 | 3720 | 3764 | 211,248 | +27.79(+0.74%) |
May 13, 2024 | 3792 | 3799 | 3709 | 3736 | 241,182 | -60.61(-1.60%) |
May 10, 2024 | 3775 | 3803 | 3767 | 3797 | 283,640 | +25.66(+0.68%) |
May 09, 2024 | 3632 | 3792 | 3632 | 3771 | 442,108 | +119.76(+3.28%) |
May 08, 2024 | 3596 | 3655 | 3565 | 3652 | 273,849 | +54.46(+1.51%) |
May 07, 2024 | 3573 | 3615 | 3542 | 3597 | 266,925 | +6.98(+0.19%) |
May 06, 2024 | 3610 | 3610 | 3513 | 3590 | 350,770 | +20.99(+0.59%) |
May 03, 2024 | 3692 | 3740 | 3559 | 3569 | 536,470 | +104.23(+3.01%) |
May 02, 2024 | 3432 | 3480 | 3386 | 3465 | 454,747 | +57.13(+1.68%) |
May 01, 2024 | 3429 | 3477 | 3397 | 3408 | 226,730 | -36.30(-1.05%) |
Apr 30, 2024 | 3505 | 3508 | 3436 | 3444 | 232,735 | -62.63(-1.79%) |
Apr 29, 2024 | 3513 | 3524 | 3479 | 3507 | 146,814 | -6.26(-0.18%) |
Apr 26, 2024 | 3476 | 3534 | 3476 | 3513 | 146,363 | +18.55(+0.53%) |
Apr 25, 2024 | 3515 | 3517 | 3458 | 3494 | 143,135 | -15.00(-0.43%) |
Apr 24, 2024 | 3497 | 3563 | 3497 | 3509 | 156,253 | -16.43(-0.47%) |
Apr 23, 2024 | 3460 | 3539 | 3460 | 3526 | 152,444 | +70.82(+2.05%) |
Apr 22, 2024 | 3433 | 3484 | 3417 | 3455 | 202,830 | +48.07(+1.41%) |
Apr 19, 2024 | 3453 | 3470 | 3397 | 3407 | 219,324 | -15.28(-0.45%) |
Apr 18, 2024 | 3462 | 3477 | 3416 | 3422 | 157,063 | -13.74(-0.40%) |
Apr 17, 2024 | 3465 | 3485 | 3423 | 3436 | 171,258 | -23.81(-0.69%) |
Apr 16, 2024 | 3463 | 3489 | 3443 | 3460 | 223,833 | -17.81(-0.51%) |
Apr 15, 2024 | 3575 | 3617 | 3473 | 3478 | 208,114 | -46.07(-1.31%) |
Apr 12, 2024 | 3571 | 3590 | 3493 | 3524 | 241,518 | -105.83(-2.92%) |
Apr 11, 2024 | 3569 | 3648 | 3560 | 3630 | 174,894 | +51.63(+1.44%) |
Apr 10, 2024 | 3564 | 3609 | 3539 | 3578 | 181,395 | +4.64(+0.13%) |
Apr 09, 2024 | 3602 | 3606 | 3523 | 3573 | 158,419 | -19.65(-0.55%) |
Apr 08, 2024 | 3582 | 3626 | 3581 | 3593 | 166,041 | -0.73(-0.02%) |
Apr 05, 2024 | 3522 | 3602 | 3522 | 3594 | 259,101 | +79.79(+2.27%) |
Apr 04, 2024 | 3650 | 3663 | 3510 | 3514 | 323,361 | -110.20(-3.04%) |
Apr 03, 2024 | 3591 | 3638 | 3587 | 3624 | 255,581 | +66.14(+1.86%) |
Apr 02, 2024 | 3511 | 3577 | 3511 | 3558 | 257,708 | -2.77(-0.08%) |