Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7666 | 7690 | 7631 | 7631 | 0 | -35.74(-0.47%) |
Jan 30, 2024 | 7633 | 7684 | 7633 | 7666 | 0 | +33.57(+0.44%) |
Jan 29, 2024 | 7635 | 7665 | 7631 | 7633 | 0 | -2.35(-0.03%) |
Jan 28, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 7530 | 7652 | 7530 | 7635 | 0 | +105.36(+1.40%) |
Jan 25, 2024 | 7528 | 7544 | 7507 | 7530 | 0 | +2.06(+0.03%) |
Jan 24, 2024 | 7486 | 7539 | 7486 | 7528 | 0 | +41.94(+0.56%) |
Jan 23, 2024 | 7488 | 7525 | 7465 | 7486 | 0 | -1.98(-0.03%) |
Jan 22, 2024 | 7462 | 7504 | 7456 | 7488 | 0 | +25.78(+0.35%) |
Jan 21, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 7459 | 7521 | 7451 | 7462 | 0 | +2.84(+0.04%) |
Jan 18, 2024 | 7446 | 7472 | 7427 | 7459 | 0 | +12.80(+0.17%) |
Jan 17, 2024 | 7558 | 7558 | 7404 | 7446 | 0 | -112.05(-1.48%) |
Jan 16, 2024 | 7595 | 7595 | 7539 | 7558 | 0 | -36.57(-0.48%) |
Jan 15, 2024 | 7625 | 7638 | 7578 | 7595 | 0 | -30.02(-0.39%) |
Jan 14, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 7577 | 7655 | 7577 | 7625 | 0 | +48.34(+0.64%) |
Jan 11, 2024 | 7652 | 7694 | 7577 | 7577 | 0 | -75.17(-0.98%) |
Jan 10, 2024 | 7684 | 7684 | 7647 | 7652 | 0 | -32.20(-0.42%) |
Jan 09, 2024 | 7694 | 7718 | 7675 | 7684 | 0 | -10.23(-0.13%) |
Jan 08, 2024 | 7690 | 7694 | 7636 | 7694 | 0 | +4.58(+0.06%) |
Jan 07, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 7723 | 7723 | 7643 | 7690 | 0 | -33.46(-0.43%) |
Jan 04, 2024 | 7682 | 7728 | 7679 | 7723 | 0 | +40.74(+0.53%) |
Jan 03, 2024 | 7722 | 7745 | 7650 | 7682 | 0 | -39.19(-0.51%) |
Jan 02, 2024 | 7733 | 7764 | 7689 | 7722 | 0 | -11.72(-0.15%) |
Jan 01, 2024 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 7723 | 7747 | 7719 | 7733 | 0 | +10.50(+0.14%) |
Dec 28, 2023 | 7725 | 7746 | 7709 | 7723 | 0 | -2.21(-0.03%) |
Dec 27, 2023 | 7698 | 7760 | 7698 | 7725 | 0 | +27.44(+0.36%) |
Dec 26, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 25, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 7695 | 7715 | 7676 | 7698 | 0 | +2.78(+0.04%) |
Dec 21, 2023 | 7716 | 7716 | 7668 | 7695 | 0 | -20.95(-0.27%) |
Dec 20, 2023 | 7638 | 7763 | 7638 | 7716 | 0 | +77.65(+1.02%) |
Dec 19, 2023 | 7614 | 7642 | 7605 | 7638 | 0 | +23.55(+0.31%) |
Dec 18, 2023 | 7576 | 7631 | 7557 | 7614 | 0 | +38.12(+0.50%) |
Dec 17, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 7649 | 7668 | 7569 | 7576 | 0 | -72.62(-0.95%) |
Dec 14, 2023 | 7548 | 7725 | 7548 | 7649 | 0 | +100.54(+1.33%) |
Dec 13, 2023 | 7543 | 7585 | 7543 | 7548 | 0 | +5.67(+0.08%) |
Dec 12, 2023 | 7545 | 7608 | 7542 | 7543 | 0 | -2.12(-0.03%) |
Dec 11, 2023 | 7554 | 7557 | 7494 | 7545 | 0 | -9.58(-0.13%) |
Dec 10, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 7514 | 7581 | 7510 | 7554 | 0 | +40.75(+0.54%) |
Dec 07, 2023 | 7515 | 7524 | 7480 | 7514 | 0 | -1.66(-0.02%) |
Dec 06, 2023 | 7490 | 7543 | 7487 | 7515 | 0 | +25.54(+0.34%) |
Dec 05, 2023 | 7513 | 7513 | 7460 | 7490 | 0 | -23.12(-0.31%) |
Dec 04, 2023 | 7529 | 7534 | 7477 | 7513 | 0 | -16.39(-0.22%) |
Dec 03, 2023 | 7454 | 7539 | 7454 | 7529 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 7454 | 7539 | 7454 | 7529 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 7454 | 7539 | 7454 | 7529 | 0 | +75.60(+1.01%) |
Nov 30, 2023 | 7423 | 7498 | 7387 | 7454 | 0 | +30.29(+0.41%) |
Nov 29, 2023 | 7455 | 7457 | 7409 | 7423 | 0 | -31.78(-0.43%) |
Nov 28, 2023 | 7461 | 7461 | 7403 | 7455 | 0 | -5.46(-0.07%) |
Nov 27, 2023 | 7488 | 7488 | 7452 | 7461 | 0 | -27.50(-0.37%) |
Nov 26, 2023 | 7484 | 7495 | 7450 | 7488 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 7484 | 7495 | 7450 | 7488 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 7484 | 7495 | 7450 | 7488 | 0 | +4.62(+0.06%) |
Nov 23, 2023 | 7470 | 7495 | 7451 | 7484 | 0 | +14.07(+0.19%) |
Nov 22, 2023 | 7482 | 7505 | 7452 | 7470 | 0 | -12.48(-0.17%) |
Nov 21, 2023 | 7496 | 7497 | 7447 | 7482 | 0 | -14.37(-0.19%) |
Nov 20, 2023 | 7504 | 7506 | 7473 | 7496 | 0 | -7.89(-0.11%) |
Nov 19, 2023 | 7411 | 7509 | 7410 | 7504 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 7411 | 7509 | 7410 | 7504 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 7411 | 7509 | 7410 | 7504 | 0 | +93.28(+1.26%) |
Nov 16, 2023 | 7487 | 7493 | 7409 | 7411 | 0 | -75.94(-1.01%) |
Nov 15, 2023 | 7440 | 7534 | 7440 | 7487 | 0 | +46.44(+0.62%) |
Nov 14, 2023 | 7426 | 7457 | 7387 | 7440 | 0 | +14.64(+0.20%) |
Nov 13, 2023 | 7361 | 7426 | 7361 | 7426 | 0 | +65.28(+0.89%) |
Nov 12, 2023 | 7456 | 7456 | 7320 | 7361 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 7456 | 7456 | 7320 | 7361 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 7456 | 7456 | 7320 | 7361 | 0 | -95.12(-1.28%) |
Nov 09, 2023 | 7402 | 7465 | 7367 | 7456 | 0 | +53.95(+0.73%) |
Nov 08, 2023 | 7410 | 7442 | 7385 | 7402 | 0 | -8.32(-0.11%) |
Nov 07, 2023 | 7418 | 7431 | 7397 | 7410 | 0 | -7.72(-0.10%) |
Nov 06, 2023 | 7418 | 7448 | 7404 | 7418 | 0 | +0.03(+0.00%) |
Nov 05, 2023 | 7447 | 7483 | 7397 | 7418 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 7447 | 7483 | 7397 | 7418 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 7447 | 7483 | 7397 | 7418 | 0 | -28.80(-0.39%) |
Nov 02, 2023 | 7342 | 7470 | 7342 | 7447 | 0 | +104.10(+1.42%) |