Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6561 | 6561 | 6438 | 6439 | 0 | -212.05(-3.19%) |
Apr 29, 2024 | 6626 | 6661 | 6605 | 6651 | 0 | +34.08(+0.52%) |
Apr 26, 2024 | 6621 | 6701 | 6602 | 6617 | 0 | -148.78(-2.20%) |
Apr 25, 2024 | 6715 | 6786 | 6677 | 6766 | 0 | +33.78(+0.50%) |
Apr 24, 2024 | 6857 | 6904 | 6685 | 6732 | 0 | -206.86(-2.98%) |
Apr 23, 2024 | 6849 | 6965 | 6846 | 6939 | 0 | +70.45(+1.03%) |
Apr 22, 2024 | 6846 | 6910 | 6807 | 6869 | 0 | +64.15(+0.94%) |
Apr 19, 2024 | 6786 | 6848 | 6772 | 6804 | 0 | +16.34(+0.24%) |
Apr 18, 2024 | 6883 | 6917 | 6787 | 6788 | 0 | -36.19(-0.53%) |
Apr 17, 2024 | 6869 | 6889 | 6781 | 6824 | 0 | -91.19(-1.32%) |
Apr 16, 2024 | 6946 | 6951 | 6887 | 6915 | 0 | -42.20(-0.61%) |
Apr 15, 2024 | 7080 | 7105 | 6932 | 6958 | 0 | -50.19(-0.72%) |
Apr 12, 2024 | 7000 | 7021 | 6970 | 7008 | 0 | -73.69(-1.04%) |
Apr 11, 2024 | 7025 | 7106 | 7013 | 7082 | 0 | +41.72(+0.59%) |
Apr 10, 2024 | 7080 | 7113 | 7026 | 7040 | 0 | -137.99(-1.92%) |
Apr 09, 2024 | 7233 | 7247 | 7096 | 7178 | 0 | -58.74(-0.81%) |
Apr 08, 2024 | 7241 | 7288 | 7236 | 7237 | 0 | +4.77(+0.07%) |
Apr 05, 2024 | 7157 | 7255 | 7157 | 7232 | 0 | +90.50(+1.27%) |
Apr 04, 2024 | 7250 | 7297 | 7118 | 7141 | 0 | -60.40(-0.84%) |
Apr 03, 2024 | 7161 | 7246 | 7139 | 7202 | 0 | +15.97(+0.22%) |
Apr 02, 2024 | 7211 | 7218 | 7160 | 7186 | 0 | -95.92(-1.32%) |
Apr 01, 2024 | 7337 | 7346 | 7267 | 7282 | 0 | -69.70(-0.95%) |
Mar 28, 2024 | 7312 | 7360 | 7282 | 7351 | 0 | +68.10(+0.94%) |
Mar 27, 2024 | 7255 | 7284 | 7230 | 7283 | 0 | +76.42(+1.06%) |
Mar 26, 2024 | 7189 | 7257 | 7189 | 7207 | 0 | -28.62(-0.40%) |
Mar 25, 2024 | 7266 | 7270 | 7215 | 7235 | 0 | -49.35(-0.68%) |
Mar 22, 2024 | 7353 | 7356 | 7276 | 7285 | 0 | -59.09(-0.80%) |
Mar 21, 2024 | 7259 | 7346 | 7258 | 7344 | 0 | +117.07(+1.62%) |
Mar 20, 2024 | 7083 | 7229 | 7072 | 7227 | 0 | +129.42(+1.82%) |
Mar 19, 2024 | 7076 | 7121 | 7070 | 7097 | 0 | +13.13(+0.19%) |
Mar 18, 2024 | 7101 | 7115 | 7075 | 7084 | 0 | +5.03(+0.07%) |
Mar 15, 2024 | 7082 | 7130 | 7060 | 7079 | 0 | +26.62(+0.38%) |
Mar 14, 2024 | 7154 | 7155 | 7005 | 7053 | 0 | -101.15(-1.41%) |
Mar 13, 2024 | 7161 | 7181 | 7136 | 7154 | 0 | -1.48(-0.02%) |
Mar 12, 2024 | 7108 | 7170 | 7083 | 7155 | 0 | +13.92(+0.19%) |
Mar 11, 2024 | 7162 | 7164 | 7099 | 7141 | 0 | -15.89(-0.22%) |
Mar 08, 2024 | 7235 | 7256 | 7155 | 7157 | 0 | -57.07(-0.79%) |
Mar 07, 2024 | 7249 | 7265 | 7210 | 7214 | 0 | +22.45(+0.31%) |
Mar 06, 2024 | 7180 | 7246 | 7171 | 7192 | 0 | +45.51(+0.64%) |
Mar 05, 2024 | 7157 | 7202 | 7126 | 7146 | 0 | -28.70(-0.40%) |
Mar 04, 2024 | 7218 | 7235 | 7171 | 7175 | 0 | -25.19(-0.35%) |
Mar 01, 2024 | 7171 | 7210 | 7145 | 7200 | 0 | +30.21(+0.42%) |
Feb 29, 2024 | 7149 | 7195 | 7143 | 7170 | 0 | +50.95(+0.72%) |
Feb 28, 2024 | 7139 | 7176 | 7114 | 7119 | 0 | -55.47(-0.77%) |
Feb 27, 2024 | 7220 | 7222 | 7151 | 7174 | 0 | -22.69(-0.32%) |
Feb 26, 2024 | 7194 | 7230 | 7187 | 7197 | 0 | +4.80(+0.07%) |
Feb 23, 2024 | 7173 | 7240 | 7164 | 7192 | 0 | +48.05(+0.67%) |
Feb 22, 2024 | 7059 | 7155 | 7049 | 7144 | 0 | +137.05(+1.96%) |
Feb 21, 2024 | 6960 | 7009 | 6939 | 7007 | 0 | +52.10(+0.75%) |
Feb 20, 2024 | 6955 | 6974 | 6924 | 6955 | 0 | -46.77(-0.67%) |
Feb 16, 2024 | 7062 | 7078 | 6997 | 7002 | 0 | -87.29(-1.23%) |
Feb 15, 2024 | 7097 | 7107 | 7040 | 7089 | 0 | +34.65(+0.49%) |
Feb 14, 2024 | 7010 | 7069 | 6998 | 7055 | 0 | +83.31(+1.20%) |
Feb 13, 2024 | 6968 | 6999 | 6922 | 6971 | 0 | -87.87(-1.24%) |
Feb 12, 2024 | 7050 | 7075 | 7031 | 7059 | 0 | +5.72(+0.08%) |
Feb 09, 2024 | 7052 | 7056 | 6995 | 7053 | 0 | +28.44(+0.40%) |
Feb 08, 2024 | 6995 | 7033 | 6961 | 7025 | 0 | +31.67(+0.45%) |
Feb 07, 2024 | 6997 | 7055 | 6991 | 6993 | 0 | +37.09(+0.53%) |
Feb 06, 2024 | 6866 | 6979 | 6860 | 6956 | 0 | +99.25(+1.45%) |
Feb 05, 2024 | 6816 | 6880 | 6792 | 6857 | 0 | -5.75(-0.08%) |
Feb 02, 2024 | 6709 | 6887 | 6664 | 6863 | 0 | +135.79(+2.02%) |