Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8147 | 8200 | 8138 | 8144 | 0 | -2.90(-0.04%) |
Apr 29, 2024 | 8140 | 8189 | 8137 | 8147 | 0 | +7.20(+0.09%) |
Apr 28, 2024 | 8079 | 8147 | 8079 | 8140 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 8079 | 8147 | 8079 | 8140 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 8079 | 8147 | 8079 | 8140 | 0 | +60.97(+0.75%) |
Apr 25, 2024 | 8040 | 8106 | 8030 | 8079 | 0 | +38.48(+0.48%) |
Apr 24, 2024 | 8045 | 8092 | 8032 | 8040 | 0 | -4.43(-0.06%) |
Apr 23, 2024 | 8024 | 8077 | 8022 | 8045 | 0 | +20.94(+0.26%) |
Apr 22, 2024 | 7896 | 8043 | 7896 | 8024 | 0 | +128.02(+1.62%) |
Apr 21, 2024 | 7877 | 7901 | 7810 | 7896 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 7877 | 7901 | 7810 | 7896 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 7877 | 7901 | 7810 | 7896 | 0 | +18.80(+0.24%) |
Apr 18, 2024 | 7848 | 7899 | 7846 | 7877 | 0 | +29.06(+0.37%) |
Apr 17, 2024 | 7820 | 7894 | 7799 | 7848 | 0 | +27.63(+0.35%) |
Apr 16, 2024 | 7966 | 7966 | 7794 | 7820 | 0 | -145.17(-1.82%) |
Apr 15, 2024 | 7996 | 8010 | 7952 | 7966 | 0 | -30.05(-0.38%) |
Apr 14, 2024 | 7924 | 8045 | 7924 | 7996 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 7924 | 8045 | 7924 | 7996 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 7924 | 8045 | 7924 | 7996 | 0 | +71.78(+0.91%) |
Apr 11, 2024 | 7961 | 7970 | 7887 | 7924 | 0 | -37.41(-0.47%) |
Apr 10, 2024 | 7935 | 8000 | 7917 | 7961 | 0 | +26.42(+0.33%) |
Apr 09, 2024 | 7943 | 7963 | 7917 | 7935 | 0 | -8.68(-0.11%) |
Apr 08, 2024 | 7911 | 7953 | 7888 | 7943 | 0 | +32.31(+0.41%) |
Apr 07, 2024 | 7976 | 7976 | 7884 | 7911 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 7976 | 7976 | 7884 | 7911 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 7976 | 7976 | 7884 | 7911 | 0 | -64.73(-0.81%) |
Apr 04, 2024 | 7937 | 7990 | 7937 | 7976 | 0 | +38.45(+0.48%) |
Apr 03, 2024 | 7935 | 7937 | 7883 | 7937 | 0 | +2.35(+0.03%) |
Apr 02, 2024 | 7953 | 8016 | 7929 | 7935 | 0 | -17.53(-0.22%) |
Apr 01, 2024 | 7932 | 7975 | 7931 | 7953 | 0 | +0.00(+0.00%) |
Mar 31, 2024 | 7932 | 7975 | 7931 | 7953 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 7932 | 7975 | 7931 | 7953 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 7932 | 7975 | 7931 | 7953 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 7932 | 7975 | 7931 | 7953 | 0 | +20.64(+0.26%) |
Mar 27, 2024 | 7931 | 7938 | 7893 | 7932 | 0 | +1.02(+0.01%) |
Mar 26, 2024 | 7918 | 7934 | 7892 | 7931 | 0 | +13.39(+0.17%) |
Mar 25, 2024 | 7931 | 7939 | 7892 | 7918 | 0 | -13.35(-0.17%) |
Mar 24, 2024 | 7883 | 7961 | 7882 | 7931 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 7883 | 7961 | 7882 | 7931 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 7883 | 7961 | 7882 | 7931 | 0 | +48.37(+0.61%) |
Mar 21, 2024 | 7737 | 7902 | 7737 | 7883 | 0 | +145.17(+1.88%) |
Mar 20, 2024 | 7738 | 7749 | 7711 | 7737 | 0 | -0.92(-0.01%) |
Mar 19, 2024 | 7723 | 7740 | 7700 | 7738 | 0 | +15.75(+0.20%) |
Mar 18, 2024 | 7727 | 7750 | 7715 | 7723 | 0 | -4.87(-0.06%) |
Mar 17, 2024 | 7743 | 7761 | 7727 | 7727 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 7743 | 7761 | 7727 | 7727 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 7743 | 7761 | 7727 | 7727 | 0 | -15.73(-0.20%) |
Mar 14, 2024 | 7772 | 7778 | 7719 | 7743 | 0 | -29.02(-0.37%) |
Mar 13, 2024 | 7748 | 7786 | 7739 | 7772 | 0 | +24.36(+0.31%) |
Mar 12, 2024 | 7669 | 7765 | 7669 | 7748 | 0 | +78.58(+1.02%) |
Mar 11, 2024 | 7660 | 7669 | 7613 | 7669 | 0 | +9.49(+0.12%) |
Mar 10, 2024 | 7692 | 7694 | 7646 | 7660 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 7692 | 7694 | 7646 | 7660 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 7692 | 7694 | 7646 | 7660 | 0 | -32.72(-0.43%) |
Mar 07, 2024 | 7679 | 7712 | 7645 | 7692 | 0 | +13.15(+0.17%) |
Mar 06, 2024 | 7646 | 7701 | 7639 | 7679 | 0 | +33.15(+0.43%) |
Mar 05, 2024 | 7640 | 7655 | 7598 | 7646 | 0 | +5.83(+0.08%) |
Mar 04, 2024 | 7682 | 7683 | 7623 | 7640 | 0 | -42.17(-0.55%) |
Mar 03, 2024 | 7630 | 7696 | 7630 | 7682 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 7630 | 7696 | 7630 | 7682 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 7630 | 7696 | 7630 | 7682 | 0 | +52.48(+0.69%) |
Feb 29, 2024 | 7625 | 7678 | 7623 | 7630 | 0 | +5.04(+0.07%) |
Feb 28, 2024 | 7683 | 7693 | 7620 | 7625 | 0 | -58.04(-0.76%) |
Feb 27, 2024 | 7684 | 7698 | 7670 | 7683 | 0 | -1.28(-0.02%) |
Feb 26, 2024 | 7706 | 7711 | 7677 | 7684 | 0 | -21.98(-0.29%) |
Feb 25, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 7684 | 7713 | 7675 | 7706 | 0 | +21.79(+0.28%) |
Feb 22, 2024 | 7663 | 7703 | 7652 | 7684 | 0 | +21.98(+0.29%) |
Feb 21, 2024 | 7719 | 7719 | 7643 | 7663 | 0 | -56.70(-0.73%) |
Feb 20, 2024 | 7728 | 7749 | 7706 | 7719 | 0 | -9.29(-0.12%) |
Feb 19, 2024 | 7712 | 7734 | 7692 | 7728 | 0 | +16.79(+0.22%) |
Feb 18, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 7598 | 7721 | 7598 | 7712 | 0 | +114.18(+1.50%) |
Feb 15, 2024 | 7568 | 7612 | 7562 | 7598 | 0 | +29.13(+0.38%) |
Feb 14, 2024 | 7512 | 7590 | 7512 | 7568 | 0 | +56.12(+0.75%) |
Feb 13, 2024 | 7574 | 7585 | 7493 | 7512 | 0 | -61.41(-0.81%) |
Feb 12, 2024 | 7573 | 7590 | 7555 | 7574 | 0 | +1.11(+0.01%) |
Feb 11, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 7595 | 7609 | 7557 | 7573 | 0 | -22.90(-0.30%) |
Feb 08, 2024 | 7629 | 7653 | 7594 | 7595 | 0 | -33.27(-0.44%) |
Feb 07, 2024 | 7681 | 7695 | 7626 | 7629 | 0 | -52.26(-0.68%) |
Feb 06, 2024 | 7613 | 7694 | 7613 | 7681 | 0 | +68.15(+0.90%) |
Feb 05, 2024 | 7616 | 7668 | 7599 | 7613 | 0 | -2.68(-0.04%) |
Feb 04, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 7622 | 7671 | 7609 | 7616 | 0 | -6.62(-0.09%) |