Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7566 | 7570 | 7514 | 7535 | 0 | -52.03(-0.69%) |
Jul 18, 2024 | 7606 | 7653 | 7559 | 7587 | 0 | +15.74(+0.21%) |
Jul 17, 2024 | 7556 | 7603 | 7525 | 7571 | 0 | -9.22(-0.12%) |
Jul 16, 2024 | 7584 | 7603 | 7557 | 7580 | 0 | -52.68(-0.69%) |
Jul 15, 2024 | 7682 | 7713 | 7619 | 7633 | 0 | -91.61(-1.19%) |
Jul 12, 2024 | 7665 | 7737 | 7659 | 7724 | 0 | +97.19(+1.27%) |
Jul 11, 2024 | 7613 | 7646 | 7577 | 7627 | 0 | +53.58(+0.71%) |
Jul 10, 2024 | 7525 | 7580 | 7487 | 7574 | 0 | +64.89(+0.86%) |
Jul 09, 2024 | 7596 | 7602 | 7485 | 7509 | 0 | -118.79(-1.56%) |
Jul 08, 2024 | 7638 | 7746 | 7627 | 7627 | 0 | -48.17(-0.63%) |
Jul 05, 2024 | 7721 | 7738 | 7644 | 7676 | 0 | -20.16(-0.26%) |
Jul 04, 2024 | 7677 | 7701 | 7667 | 7696 | 0 | +63.70(+0.83%) |
Jul 03, 2024 | 7580 | 7662 | 7566 | 7632 | 0 | +93.79(+1.24%) |
Jul 02, 2024 | 7518 | 7543 | 7477 | 7538 | 0 | -22.84(-0.30%) |
Jul 01, 2024 | 7673 | 7688 | 7561 | 7561 | 0 | +81.73(+1.09%) |
Jun 28, 2024 | 7544 | 7544 | 7456 | 7479 | 0 | -51.32(-0.68%) |
Jun 27, 2024 | 7619 | 7619 | 7522 | 7531 | 0 | -78.43(-1.03%) |
Jun 26, 2024 | 7704 | 7707 | 7560 | 7609 | 0 | -53.15(-0.69%) |
Jun 25, 2024 | 7648 | 7671 | 7617 | 7662 | 0 | -44.59(-0.58%) |
Jun 24, 2024 | 7634 | 7725 | 7629 | 7707 | 0 | +78.32(+1.03%) |
Jun 21, 2024 | 7653 | 7674 | 7602 | 7629 | 0 | -42.77(-0.56%) |
Jun 20, 2024 | 7586 | 7683 | 7578 | 7671 | 0 | +101.14(+1.34%) |
Jun 19, 2024 | 7617 | 7626 | 7566 | 7570 | 0 | -58.60(-0.77%) |
Jun 18, 2024 | 7637 | 7641 | 7564 | 7629 | 0 | +57.23(+0.76%) |
Jun 17, 2024 | 7539 | 7581 | 7482 | 7572 | 0 | +68.30(+0.91%) |
Jun 14, 2024 | 7686 | 7687 | 7465 | 7503 | 0 | -204.75(-2.66%) |
Jun 13, 2024 | 7855 | 7858 | 7693 | 7708 | 0 | -156.68(-1.99%) |
Jun 12, 2024 | 7814 | 7875 | 7802 | 7865 | 0 | +75.49(+0.97%) |
Jun 11, 2024 | 7921 | 7932 | 7760 | 7789 | 0 | -104.77(-1.33%) |
Jun 10, 2024 | 7813 | 7894 | 7813 | 7894 | 0 | -107.82(-1.35%) |
Jun 07, 2024 | 8047 | 8049 | 7943 | 8002 | 0 | -38.32(-0.48%) |
Jun 06, 2024 | 8044 | 8056 | 8016 | 8040 | 0 | +57.09(+0.72%) |
Jun 05, 2024 | 7983 | 7983 | 7983 | 7983 | 0 | +45.13(+0.57%) |
Jun 04, 2024 | 7974 | 7974 | 7938 | 7938 | 0 | -60.12(-0.75%) |
Jun 03, 2024 | 8070 | 8072 | 7995 | 7998 | 0 | +5.15(+0.06%) |
May 31, 2024 | 7973 | 7997 | 7960 | 7993 | 0 | +14.36(+0.18%) |
May 30, 2024 | 7915 | 7981 | 7914 | 7979 | 0 | +43.48(+0.55%) |
May 29, 2024 | 8034 | 8040 | 7926 | 7935 | 0 | -122.77(-1.52%) |
May 28, 2024 | 8135 | 8149 | 8041 | 8058 | 0 | -74.69(-0.92%) |
May 27, 2024 | 8088 | 8132 | 8087 | 8132 | 0 | +37.52(+0.46%) |
May 24, 2024 | 8054 | 8104 | 8042 | 8095 | 0 | -7.36(-0.09%) |
May 23, 2024 | 8104 | 8136 | 8082 | 8102 | 0 | +10.22(+0.13%) |
May 22, 2024 | 8129 | 8129 | 8078 | 8092 | 0 | -49.35(-0.61%) |
May 21, 2024 | 8163 | 8168 | 8098 | 8141 | 0 | -54.51(-0.67%) |
May 20, 2024 | 8179 | 8221 | 8175 | 8196 | 0 | +28.47(+0.35%) |
May 17, 2024 | 8177 | 8193 | 8136 | 8168 | 0 | -20.99(-0.26%) |
May 16, 2024 | 8240 | 8240 | 8183 | 8188 | 0 | -51.50(-0.63%) |
May 15, 2024 | 8242 | 8253 | 8203 | 8240 | 0 | +14.19(+0.17%) |
May 14, 2024 | 8214 | 8233 | 8188 | 8226 | 0 | +16.52(+0.20%) |
May 13, 2024 | 8211 | 8224 | 8187 | 8209 | 0 | -9.86(-0.12%) |
May 10, 2024 | 8233 | 8259 | 8211 | 8219 | 0 | +31.49(+0.38%) |
May 09, 2024 | 8124 | 8192 | 8115 | 8188 | 0 | +56.24(+0.69%) |
May 08, 2024 | 8094 | 8157 | 8089 | 8131 | 0 | +55.73(+0.69%) |
May 07, 2024 | 8037 | 8078 | 8006 | 8076 | 0 | +79.04(+0.99%) |
May 06, 2024 | 7976 | 8033 | 7961 | 7997 | 0 | +39.07(+0.49%) |
May 03, 2024 | 7944 | 8004 | 7921 | 7958 | 0 | +42.92(+0.54%) |