Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 7322 | 7385 | 7305 | 7342 | 0 | +20.71(+0.28%) |
Oct 31, 2023 | 7327 | 7374 | 7309 | 7322 | 0 | -5.67(-0.08%) |
Oct 30, 2023 | 7291 | 7362 | 7291 | 7327 | 0 | +36.11(+0.50%) |
Oct 29, 2023 | 7355 | 7380 | 7280 | 7291 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 7355 | 7380 | 7280 | 7291 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 7355 | 7380 | 7280 | 7291 | 0 | -63.29(-0.86%) |
Oct 26, 2023 | 7414 | 7414 | 7342 | 7355 | 0 | -59.77(-0.81%) |
Oct 25, 2023 | 7390 | 7428 | 7368 | 7414 | 0 | +24.64(+0.33%) |
Oct 24, 2023 | 7375 | 7405 | 7325 | 7390 | 0 | +14.87(+0.20%) |
Oct 23, 2023 | 7402 | 7402 | 7339 | 7375 | 0 | -27.31(-0.37%) |
Oct 22, 2023 | 7500 | 7500 | 7396 | 7402 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 7500 | 7500 | 7396 | 7402 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 7500 | 7500 | 7396 | 7402 | 0 | -97.39(-1.30%) |
Oct 19, 2023 | 7588 | 7588 | 7490 | 7500 | 0 | -88.47(-1.17%) |
Oct 18, 2023 | 7675 | 7682 | 7579 | 7588 | 0 | -87.21(-1.14%) |
Oct 17, 2023 | 7631 | 7683 | 7617 | 7675 | 0 | +44.58(+0.58%) |
Oct 16, 2023 | 7600 | 7651 | 7585 | 7631 | 0 | +31.03(+0.41%) |
Oct 15, 2023 | 7645 | 7660 | 7591 | 7600 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 7645 | 7660 | 7591 | 7600 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 7645 | 7660 | 7591 | 7600 | 0 | -45.18(-0.59%) |
Oct 12, 2023 | 7620 | 7688 | 7620 | 7645 | 0 | +24.75(+0.32%) |
Oct 11, 2023 | 7628 | 7652 | 7609 | 7620 | 0 | -8.18(-0.11%) |
Oct 10, 2023 | 7492 | 7637 | 7492 | 7628 | 0 | +136.00(+1.82%) |
Oct 09, 2023 | 7495 | 7541 | 7473 | 7492 | 0 | -2.37(-0.03%) |
Oct 08, 2023 | 7452 | 7496 | 7423 | 7495 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 7452 | 7496 | 7423 | 7495 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 7452 | 7496 | 7423 | 7495 | 0 | +43.04(+0.58%) |
Oct 05, 2023 | 7412 | 7489 | 7410 | 7452 | 0 | +39.09(+0.53%) |
Oct 04, 2023 | 7470 | 7490 | 7384 | 7412 | 0 | -57.71(-0.77%) |
Oct 03, 2023 | 7511 | 7546 | 7467 | 7470 | 0 | -40.56(-0.54%) |
Oct 02, 2023 | 7608 | 7630 | 7491 | 7511 | 0 | -97.36(-1.28%) |