Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 8167 | 8167 | 8107 | 8121 | 0 | -45.56(-0.56%) |
Jul 01, 2024 | 8164 | 8225 | 8164 | 8167 | 0 | +2.64(+0.03%) |
Jun 30, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | +0.00(+0.00%) |
Jun 29, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 8180 | 8237 | 8163 | 8164 | 0 | -15.56(-0.19%) |
Jun 27, 2024 | 8225 | 8233 | 8180 | 8180 | 0 | -45.65(-0.55%) |
Jun 26, 2024 | 8248 | 8302 | 8205 | 8225 | 0 | -22.46(-0.27%) |
Jun 25, 2024 | 8282 | 8294 | 8246 | 8248 | 0 | -33.76(-0.41%) |
Jun 24, 2024 | 8238 | 8308 | 8217 | 8282 | 0 | +43.83(+0.53%) |
Jun 23, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | +0.00(+0.00%) |
Jun 22, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 8272 | 8283 | 8188 | 8238 | 0 | -34.74(-0.42%) |
Jun 20, 2024 | 8205 | 8272 | 8204 | 8272 | 0 | +67.35(+0.82%) |
Jun 19, 2024 | 8191 | 8213 | 8164 | 8205 | 0 | +13.82(+0.17%) |
Jun 18, 2024 | 8142 | 8200 | 8142 | 8191 | 0 | +49.14(+0.60%) |
Jun 17, 2024 | 8147 | 8187 | 8121 | 8142 | 0 | -4.71(-0.06%) |
Jun 16, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | +0.00(+0.00%) |
Jun 15, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 8164 | 8178 | 8113 | 8147 | 0 | -16.81(-0.21%) |
Jun 13, 2024 | 8215 | 8215 | 8147 | 8164 | 0 | -51.81(-0.63%) |
Jun 12, 2024 | 8148 | 8243 | 8148 | 8215 | 0 | +67.67(+0.83%) |
Jun 11, 2024 | 8228 | 8262 | 8115 | 8148 | 0 | -80.67(-0.98%) |
Jun 10, 2024 | 8245 | 8245 | 8183 | 8228 | 0 | -16.89(-0.20%) |
Jun 09, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 8285 | 8297 | 8210 | 8245 | 0 | -39.97(-0.48%) |
Jun 06, 2024 | 8247 | 8287 | 8247 | 8285 | 0 | +38.39(+0.47%) |
Jun 05, 2024 | 8232 | 8277 | 8232 | 8247 | 0 | +14.91(+0.18%) |
Jun 04, 2024 | 8263 | 8263 | 8200 | 8232 | 0 | -30.71(-0.37%) |
Jun 03, 2024 | 8275 | 8372 | 8259 | 8263 | 0 | -12.63(-0.15%) |
Jun 02, 2024 | 8231 | 8289 | 8231 | 8275 | 0 | +0.00(+0.00%) |
Jun 01, 2024 | 8231 | 8289 | 8231 | 8275 | 0 | +0.00(+0.00%) |
May 31, 2024 | 8231 | 8289 | 8231 | 8275 | 0 | +44.33(+0.54%) |
May 30, 2024 | 8183 | 8236 | 8148 | 8231 | 0 | +47.98(+0.59%) |
May 29, 2024 | 8254 | 8255 | 8180 | 8183 | 0 | -71.11(-0.86%) |
May 28, 2024 | 8318 | 8335 | 8241 | 8254 | 0 | -63.41(-0.76%) |
May 27, 2024 | 8339 | 8339 | 8264 | 8318 | 0 | +0.00(+0.00%) |
May 26, 2024 | 8339 | 8339 | 8264 | 8318 | 0 | +0.00(+0.00%) |
May 25, 2024 | 8339 | 8339 | 8264 | 8318 | 0 | +0.00(+0.00%) |
May 24, 2024 | 8339 | 8339 | 8264 | 8318 | 0 | -21.64(-0.26%) |
May 23, 2024 | 8370 | 8385 | 8332 | 8339 | 0 | -31.10(-0.37%) |
May 22, 2024 | 8416 | 8416 | 8343 | 8370 | 0 | -46.12(-0.55%) |
May 21, 2024 | 8424 | 8424 | 8379 | 8416 | 0 | -7.75(-0.09%) |
May 20, 2024 | 8420 | 8452 | 8418 | 8424 | 0 | +3.94(+0.05%) |
May 19, 2024 | 8439 | 8442 | 8401 | 8420 | 0 | +0.00(+0.00%) |
May 18, 2024 | 8439 | 8442 | 8401 | 8420 | 0 | +0.00(+0.00%) |
May 17, 2024 | 8439 | 8442 | 8401 | 8420 | 0 | -18.39(-0.22%) |
May 16, 2024 | 8446 | 8456 | 8407 | 8439 | 0 | -7.15(-0.08%) |
May 15, 2024 | 8428 | 8474 | 8428 | 8446 | 0 | +17.67(+0.21%) |
May 14, 2024 | 8415 | 8449 | 8407 | 8428 | 0 | +13.14(+0.16%) |
May 13, 2024 | 8434 | 8446 | 8409 | 8415 | 0 | -18.77(-0.22%) |
May 12, 2024 | 8381 | 8456 | 8381 | 8434 | 0 | +0.00(+0.00%) |
May 11, 2024 | 8381 | 8456 | 8381 | 8434 | 0 | +0.00(+0.00%) |
May 10, 2024 | 8381 | 8456 | 8381 | 8434 | 0 | +52.41(+0.63%) |
May 09, 2024 | 8354 | 8396 | 8350 | 8381 | 0 | +27.30(+0.33%) |
May 08, 2024 | 8314 | 8365 | 8314 | 8354 | 0 | +40.38(+0.49%) |
May 07, 2024 | 8213 | 8336 | 8213 | 8314 | 0 | +100.18(+1.22%) |
May 06, 2024 | 8172 | 8249 | 8172 | 8213 | 0 | +0.00(+0.00%) |
May 05, 2024 | 8172 | 8249 | 8172 | 8213 | 0 | +0.00(+0.00%) |
May 04, 2024 | 8172 | 8249 | 8172 | 8213 | 0 | +0.00(+0.00%) |
May 03, 2024 | 8172 | 8249 | 8172 | 8213 | 0 | +41.34(+0.51%) |
May 02, 2024 | 8121 | 8179 | 8120 | 8172 | 0 | +50.91(+0.63%) |