Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3930 | 3930 | 3876 | 3887 | 0 | -31.97(-0.82%) |
Jun 27, 2024 | 3918 | 3925 | 3916 | 3919 | 0 | +3.88(+0.10%) |
Jun 26, 2024 | 3968 | 3986 | 3907 | 3915 | 0 | -43.77(-1.11%) |
Jun 25, 2024 | 3977 | 3983 | 3950 | 3959 | 0 | -11.27(-0.28%) |
Jun 24, 2024 | 3941 | 3970 | 3933 | 3970 | 0 | +76.32(+1.96%) |
Jun 21, 2024 | 3886 | 3900 | 3874 | 3894 | 0 | +4.70(+0.12%) |
Jun 20, 2024 | 3859 | 3890 | 3854 | 3889 | 0 | +27.97(+0.72%) |
Jun 19, 2024 | 3856 | 3868 | 3852 | 3861 | 0 | -4.05(-0.10%) |
Jun 18, 2024 | 3846 | 3865 | 3831 | 3865 | 0 | +32.55(+0.85%) |
Jun 17, 2024 | 3841 | 3861 | 3818 | 3833 | 0 | -0.49(-0.01%) |
Jun 14, 2024 | 3866 | 3868 | 3815 | 3833 | 0 | -35.40(-0.92%) |
Jun 13, 2024 | 3899 | 3904 | 3865 | 3869 | 0 | -38.02(-0.97%) |
Jun 12, 2024 | 3849 | 3914 | 3847 | 3907 | 0 | +48.81(+1.27%) |
Jun 11, 2024 | 3899 | 3924 | 3841 | 3858 | 0 | -32.81(-0.84%) |
Jun 10, 2024 | 3866 | 3891 | 3859 | 3891 | 0 | -9.60(-0.25%) |
Jun 07, 2024 | 3916 | 3921 | 3895 | 3900 | 0 | -16.58(-0.42%) |
Jun 06, 2024 | 3917 | 3940 | 3911 | 3917 | 0 | -3.61(-0.09%) |
Jun 05, 2024 | 3921 | 3921 | 3921 | 3921 | 0 | +1.12(+0.03%) |
Jun 04, 2024 | 3924 | 3924 | 3917 | 3919 | 0 | -13.30(-0.34%) |
Jun 03, 2024 | 3933 | 3948 | 3906 | 3933 | 0 | +14.67(+0.37%) |
May 31, 2024 | 3907 | 3923 | 3896 | 3918 | 0 | +9.38(+0.24%) |
May 30, 2024 | 3903 | 3927 | 3900 | 3909 | 0 | -13.82(-0.35%) |
May 29, 2024 | 3923 | 3949 | 3913 | 3923 | 0 | -25.55(-0.65%) |
May 28, 2024 | 3982 | 3988 | 3942 | 3948 | 0 | -36.79(-0.92%) |
May 27, 2024 | 3971 | 3992 | 3966 | 3985 | 0 | +14.95(+0.38%) |
May 24, 2024 | 3949 | 3974 | 3946 | 3970 | 0 | -5.82(-0.15%) |
May 23, 2024 | 3981 | 3996 | 3974 | 3976 | 0 | -20.96(-0.52%) |
May 22, 2024 | 3985 | 3999 | 3973 | 3997 | 0 | +5.70(+0.14%) |
May 21, 2024 | 3990 | 3991 | 3964 | 3991 | 0 | -15.94(-0.40%) |
May 20, 2024 | 3998 | 4015 | 3998 | 4007 | 0 | +2.14(+0.05%) |
May 17, 2024 | 3980 | 4005 | 3980 | 4005 | 0 | +9.70(+0.24%) |
May 16, 2024 | 4019 | 4023 | 3965 | 3995 | 0 | -34.15(-0.85%) |
May 15, 2024 | 3985 | 4030 | 3984 | 4029 | 0 | +60.44(+1.52%) |
May 14, 2024 | 3961 | 3974 | 3950 | 3969 | 0 | -11.77(-0.30%) |
May 13, 2024 | 3985 | 3994 | 3973 | 3981 | 0 | -32.75(-0.82%) |
May 10, 2024 | 4007 | 4025 | 3996 | 4013 | 0 | +27.93(+0.70%) |
May 09, 2024 | 3979 | 3994 | 3951 | 3985 | 0 | -30.27(-0.75%) |
May 08, 2024 | 4014 | 4046 | 4006 | 4016 | 0 | +19.15(+0.48%) |
May 07, 2024 | 3947 | 3997 | 3947 | 3997 | 0 | +67.52(+1.72%) |
May 06, 2024 | 3923 | 3950 | 3920 | 3929 | 0 | +15.63(+0.40%) |
May 03, 2024 | 3895 | 3953 | 3895 | 3913 | 0 | +20.17(+0.52%) |
May 02, 2024 | 3884 | 3900 | 3884 | 3893 | 0 | +9.94(+0.26%) |
Apr 30, 2024 | 3883 | 3883 | 3883 | 3883 | 0 | -3.50(-0.09%) |
Apr 29, 2024 | 3873 | 3897 | 3866 | 3887 | 0 | +11.89(+0.31%) |
Apr 26, 2024 | 3863 | 3883 | 3857 | 3875 | 0 | +16.93(+0.44%) |
Apr 25, 2024 | 3872 | 3877 | 3839 | 3858 | 0 | -25.89(-0.67%) |
Apr 24, 2024 | 3904 | 3919 | 3882 | 3884 | 0 | -6.88(-0.18%) |
Apr 23, 2024 | 3883 | 3897 | 3875 | 3891 | 0 | +27.45(+0.71%) |
Apr 22, 2024 | 3850 | 3880 | 3850 | 3863 | 0 | +35.51(+0.93%) |
Apr 19, 2024 | 3800 | 3837 | 3792 | 3828 | 0 | +1.17(+0.03%) |
Apr 18, 2024 | 3804 | 3834 | 3792 | 3827 | 0 | +32.01(+0.84%) |
Apr 17, 2024 | 3787 | 3809 | 3787 | 3795 | 0 | -2.35(-0.06%) |
Apr 16, 2024 | 3805 | 3813 | 3774 | 3797 | 0 | -56.82(-1.47%) |
Apr 15, 2024 | 3854 | 3880 | 3846 | 3854 | 0 | +3.70(+0.10%) |
Apr 12, 2024 | 3853 | 3899 | 3843 | 3850 | 0 | +13.19(+0.34%) |
Apr 11, 2024 | 3830 | 3861 | 3820 | 3837 | 0 | +5.08(+0.13%) |
Apr 10, 2024 | 3869 | 3875 | 3821 | 3832 | 0 | -13.65(-0.35%) |
Apr 09, 2024 | 3844 | 3865 | 3841 | 3845 | 0 | -4.45(-0.12%) |
Apr 08, 2024 | 3828 | 3855 | 3826 | 3850 | 0 | +15.54(+0.41%) |
Apr 05, 2024 | 3831 | 3849 | 3824 | 3834 | 0 | -38.12(-0.98%) |
Apr 04, 2024 | 3860 | 3888 | 3855 | 3872 | 0 | +16.35(+0.42%) |
Apr 03, 2024 | 3838 | 3856 | 3821 | 3856 | 0 | +26.12(+0.68%) |