Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5423 | 5429 | 5262 | 5267 | 0 | -169.26(-3.11%) |
Jul 18, 2024 | 5497 | 5511 | 5341 | 5436 | 0 | +27.71(+0.51%) |
Jul 17, 2024 | 5596 | 5636 | 5403 | 5409 | 0 | -395.32(-6.81%) |
Jul 16, 2024 | 5793 | 5813 | 5715 | 5804 | 0 | +26.32(+0.46%) |
Jul 15, 2024 | 5803 | 5854 | 5744 | 5778 | 0 | +2.52(+0.04%) |
Jul 12, 2024 | 5727 | 5871 | 5706 | 5775 | 0 | +75.53(+1.33%) |
Jul 11, 2024 | 5930 | 5932 | 5682 | 5700 | 0 | -204.88(-3.47%) |
Jul 10, 2024 | 5820 | 5914 | 5799 | 5905 | 0 | +139.34(+2.42%) |
Jul 09, 2024 | 5799 | 5826 | 5714 | 5765 | 0 | -0.01(-0.00%) |
Jul 08, 2024 | 5701 | 5772 | 5701 | 5765 | 0 | +108.90(+1.93%) |
Jul 05, 2024 | 5684 | 5704 | 5625 | 5656 | 0 | +4.59(+0.08%) |
Jul 03, 2024 | 5652 | 0 | +106.73(+1.92%) | |||
Jul 02, 2024 | 5442 | 5546 | 5442 | 5545 | 0 | +67.84(+1.24%) |
Jul 01, 2024 | 5472 | 5482 | 5371 | 5477 | 0 | +4.89(+0.09%) |
Jun 28, 2024 | 5458 | 5583 | 5431 | 5472 | 0 | +51.17(+0.94%) |
Jun 27, 2024 | 5434 | 5478 | 5389 | 5421 | 0 | -31.23(-0.57%) |
Jun 26, 2024 | 5470 | 5499 | 5389 | 5452 | 0 | -15.34(-0.28%) |
Jun 25, 2024 | 5409 | 5470 | 5362 | 5468 | 0 | +96.14(+1.79%) |
Jun 24, 2024 | 5483 | 5519 | 5370 | 5372 | 0 | -167.02(-3.02%) |
Jun 21, 2024 | 5538 | 5613 | 5482 | 5539 | 0 | -71.47(-1.27%) |
Jun 20, 2024 | 5788 | 5790 | 5578 | 5610 | 0 | -155.11(-2.69%) |
Jun 18, 2024 | 5765 | 0 | +77.02(+1.35%) | |||
Jun 17, 2024 | 5641 | 5699 | 5571 | 5688 | 0 | +89.79(+1.60%) |
Jun 14, 2024 | 5560 | 5613 | 5541 | 5598 | 0 | -4.11(-0.07%) |
Jun 13, 2024 | 5591 | 5624 | 5527 | 5602 | 0 | +81.55(+1.48%) |
Jun 12, 2024 | 5456 | 5544 | 5453 | 5521 | 0 | +155.49(+2.90%) |
Jun 11, 2024 | 5342 | 5374 | 5287 | 5365 | 0 | +2.98(+0.06%) |
Jun 10, 2024 | 5242 | 5379 | 5239 | 5362 | 0 | +75.16(+1.42%) |
Jun 07, 2024 | 5286 | 5322 | 5255 | 5287 | 0 | -14.44(-0.27%) |
Jun 06, 2024 | 5343 | 5353 | 5261 | 5302 | 0 | -45.76(-0.86%) |
Jun 05, 2024 | 5205 | 5349 | 5194 | 5347 | 0 | +231.18(+4.52%) |
Jun 04, 2024 | 5141 | 5149 | 5074 | 5116 | 0 | -36.25(-0.70%) |
Jun 03, 2024 | 5214 | 5215 | 5060 | 5153 | 0 | +29.15(+0.57%) |
May 31, 2024 | 5182 | 5204 | 4988 | 5123 | 0 | -49.90(-0.96%) |
May 30, 2024 | 5208 | 5228 | 5146 | 5173 | 0 | -46.06(-0.88%) |
May 29, 2024 | 5232 | 5250 | 5207 | 5219 | 0 | -98.55(-1.85%) |
May 28, 2024 | 5286 | 5344 | 5236 | 5318 | 0 | +96.96(+1.86%) |
May 24, 2024 | 5163 | 5232 | 5149 | 5221 | 0 | +94.93(+1.85%) |
May 23, 2024 | 5243 | 5256 | 5082 | 5126 | 0 | -0.83(-0.02%) |
May 22, 2024 | 5114 | 5141 | 5074 | 5127 | 0 | +52.41(+1.03%) |
May 21, 2024 | 5029 | 5081 | 5021 | 5074 | 0 | -15.95(-0.31%) |
May 20, 2024 | 5000 | 5119 | 4999 | 5090 | 0 | +107.33(+2.15%) |
May 17, 2024 | 5045 | 5056 | 4947 | 4983 | 0 | -34.52(-0.69%) |
May 16, 2024 | 5047 | 5085 | 5017 | 5018 | 0 | -27.54(-0.55%) |
May 15, 2024 | 4945 | 5046 | 4931 | 5045 | 0 | +141.15(+2.88%) |
May 14, 2024 | 4817 | 4909 | 4812 | 4904 | 0 | +80.84(+1.68%) |
May 13, 2024 | 4829 | 4847 | 4811 | 4823 | 0 | +15.06(+0.31%) |
May 10, 2024 | 4815 | 4858 | 4788 | 4808 | 0 | +48.26(+1.01%) |
May 09, 2024 | 4788 | 4789 | 4737 | 4760 | 0 | -30.61(-0.64%) |
May 08, 2024 | 4742 | 4794 | 4737 | 4790 | 0 | +5.50(+0.11%) |
May 07, 2024 | 4829 | 4841 | 4784 | 4785 | 0 | -35.57(-0.74%) |
May 06, 2024 | 4750 | 4820 | 4739 | 4820 | 0 | +104.26(+2.21%) |
May 03, 2024 | 4696 | 4740 | 4676 | 4716 | 0 | +110.84(+2.41%) |
May 02, 2024 | 4587 | 4621 | 4498 | 4605 | 0 | +97.67(+2.17%) |