Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8095 | 8095 | 7956 | 8017 | 0 | -75.21(-0.93%) |
Apr 24, 2024 | 8105 | 8147 | 8079 | 8092 | 0 | -13.92(-0.17%) |
Apr 23, 2024 | 8064 | 8111 | 8053 | 8106 | 0 | +65.42(+0.81%) |
Apr 22, 2024 | 8068 | 8072 | 8007 | 8040 | 0 | +17.95(+0.22%) |
Apr 19, 2024 | 7972 | 8039 | 7947 | 8022 | 0 | -0.85(-0.01%) |
Apr 18, 2024 | 8014 | 8039 | 7976 | 8023 | 0 | +41.75(+0.52%) |
Apr 17, 2024 | 7959 | 8039 | 7959 | 7982 | 0 | +48.90(+0.62%) |
Apr 16, 2024 | 7899 | 7976 | 7899 | 7933 | 0 | -112.50(-1.40%) |
Apr 15, 2024 | 8051 | 8126 | 8029 | 8045 | 0 | +34.28(+0.43%) |
Apr 12, 2024 | 8092 | 8118 | 7980 | 8011 | 0 | -12.91(-0.16%) |
Apr 11, 2024 | 8048 | 8093 | 7974 | 8024 | 0 | -21.64(-0.27%) |
Apr 10, 2024 | 8101 | 8101 | 7976 | 8045 | 0 | -3.79(-0.05%) |
Apr 09, 2024 | 8090 | 8103 | 8032 | 8049 | 0 | -70.13(-0.86%) |
Apr 08, 2024 | 8050 | 8145 | 8050 | 8119 | 0 | +57.99(+0.72%) |
Apr 05, 2024 | 8050 | 8062 | 8019 | 8061 | 0 | -90.24(-1.11%) |
Apr 04, 2024 | 8154 | 8190 | 8138 | 8152 | 0 | -1.68(-0.02%) |
Apr 03, 2024 | 8145 | 8160 | 8121 | 8153 | 0 | +23.18(+0.29%) |
Apr 02, 2024 | 8196 | 8253 | 8121 | 8130 | 0 | -75.76(-0.92%) |
Mar 28, 2024 | 8206 | 8206 | 8206 | 8206 | 0 | +1.00(+0.01%) |
Mar 27, 2024 | 8186 | 8230 | 8174 | 8205 | 0 | +20.06(+0.25%) |
Mar 26, 2024 | 8161 | 8189 | 8137 | 8185 | 0 | +33.15(+0.41%) |
Mar 25, 2024 | 8121 | 8166 | 8121 | 8152 | 0 | -0.32(-0.00%) |
Mar 22, 2024 | 8149 | 8179 | 8129 | 8152 | 0 | -27.80(-0.34%) |
Mar 21, 2024 | 8229 | 8229 | 8140 | 8180 | 0 | +18.31(+0.22%) |
Mar 20, 2024 | 8150 | 8168 | 8126 | 8161 | 0 | -39.64(-0.48%) |
Mar 19, 2024 | 8146 | 8202 | 8141 | 8201 | 0 | +52.91(+0.65%) |
Mar 18, 2024 | 8176 | 8184 | 8134 | 8148 | 0 | -16.21(-0.20%) |
Mar 15, 2024 | 8163 | 8213 | 8156 | 8164 | 0 | +2.93(+0.04%) |
Mar 14, 2024 | 8158 | 8218 | 8154 | 8161 | 0 | +23.84(+0.29%) |
Mar 13, 2024 | 8104 | 8157 | 8090 | 8138 | 0 | +50.10(+0.62%) |
Mar 12, 2024 | 8052 | 8094 | 8000 | 8087 | 0 | +67.75(+0.84%) |
Mar 11, 2024 | 7985 | 8025 | 7984 | 8020 | 0 | -8.28(-0.10%) |
Mar 08, 2024 | 8018 | 8048 | 8008 | 8028 | 0 | +11.79(+0.15%) |
Mar 07, 2024 | 7925 | 8029 | 7905 | 8016 | 0 | +61.48(+0.77%) |
Mar 06, 2024 | 7926 | 7969 | 7919 | 7955 | 0 | +21.92(+0.28%) |
Mar 05, 2024 | 7947 | 7964 | 7924 | 7933 | 0 | -23.59(-0.30%) |
Mar 04, 2024 | 7934 | 7956 | 7917 | 7956 | 0 | +22.24(+0.28%) |
Mar 01, 2024 | 7951 | 7965 | 7900 | 7934 | 0 | -38.69(-0.49%) |
Feb 29, 2024 | 7973 | 7973 | 7973 | 7973 | 0 | +18.47(+0.23%) |
Feb 28, 2024 | 7947 | 7957 | 7932 | 7954 | 0 | +5.99(+0.08%) |
Feb 27, 2024 | 7927 | 7955 | 7917 | 7948 | 0 | +18.58(+0.23%) |
Feb 26, 2024 | 7950 | 7953 | 7923 | 7930 | 0 | -36.86(-0.46%) |
Feb 23, 2024 | 7922 | 7976 | 7908 | 7967 | 0 | +55.08(+0.70%) |
Feb 22, 2024 | 7876 | 7924 | 7855 | 7912 | 0 | +99.51(+1.27%) |
Feb 21, 2024 | 7802 | 7822 | 7789 | 7812 | 0 | +16.87(+0.22%) |
Feb 20, 2024 | 7764 | 7805 | 7757 | 7795 | 0 | +26.67(+0.34%) |
Feb 19, 2024 | 7743 | 7769 | 7728 | 7769 | 0 | +0.37(+0.00%) |
Feb 16, 2024 | 7774 | 7801 | 7757 | 7768 | 0 | +24.76(+0.32%) |
Feb 15, 2024 | 7724 | 7752 | 7724 | 7743 | 0 | +66.07(+0.86%) |
Feb 14, 2024 | 7610 | 7681 | 7610 | 7677 | 0 | +52.04(+0.68%) |
Feb 13, 2024 | 7689 | 7691 | 7598 | 7625 | 0 | -64.49(-0.84%) |
Feb 12, 2024 | 7674 | 7693 | 7663 | 7690 | 0 | +42.28(+0.55%) |
Feb 09, 2024 | 7652 | 7668 | 7618 | 7648 | 0 | -18.11(-0.24%) |
Feb 08, 2024 | 7629 | 7685 | 7607 | 7666 | 0 | +54.37(+0.71%) |
Feb 07, 2024 | 7633 | 7653 | 7610 | 7611 | 0 | -27.71(-0.36%) |
Feb 06, 2024 | 7634 | 7642 | 7592 | 7639 | 0 | +49.01(+0.65%) |
Feb 05, 2024 | 7592 | 7606 | 7558 | 7590 | 0 | -2.30(-0.03%) |
Feb 02, 2024 | 7624 | 7644 | 7588 | 7592 | 0 | +3.51(+0.05%) |