Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 14, 2025 | 4374 | 4375 | 4340 | 4344 | 0 | +0.00(+0.00%) |
Sep 13, 2025 | 4374 | 4375 | 4340 | 4344 | 0 | +0.00(+0.00%) |
Sep 12, 2025 | 4374 | 4375 | 4340 | 4344 | 0 | -11.58(-0.27%) |
Sep 11, 2025 | 4359 | 4368 | 4342 | 4356 | 0 | +9.36(+0.22%) |
Sep 10, 2025 | 4304 | 4356 | 4295 | 4346 | 0 | +48.89(+1.14%) |
Sep 09, 2025 | 4310 | 4315 | 4288 | 4298 | 0 | -10.95(-0.25%) |
Sep 08, 2025 | 4319 | 4319 | 4296 | 4309 | 0 | +1.44(+0.03%) |
Sep 07, 2025 | 4308 | 4320 | 4301 | 4307 | 0 | +0.00(+0.00%) |
Sep 06, 2025 | 4308 | 4320 | 4301 | 4307 | 0 | +0.00(+0.00%) |
Sep 05, 2025 | 4308 | 4320 | 4301 | 4307 | 0 | +10.25(+0.24%) |
Sep 04, 2025 | 4295 | 4305 | 4292 | 4297 | 0 | +7.50(+0.17%) |
Sep 03, 2025 | 4295 | 4299 | 4281 | 4289 | 0 | -9.18(-0.21%) |
Sep 02, 2025 | 4273 | 4301 | 4273 | 4299 | 0 | +22.44(+0.52%) |
Sep 01, 2025 | 4271 | 4282 | 4252 | 4276 | 0 | +6.37(+0.15%) |
Aug 31, 2025 | 4260 | 4277 | 4260 | 4270 | 0 | +0.00(+0.00%) |
Aug 30, 2025 | 4260 | 4277 | 4260 | 4270 | 0 | +0.00(+0.00%) |
Aug 29, 2025 | 4260 | 4277 | 4260 | 4270 | 0 | +15.92(+0.37%) |
Aug 28, 2025 | 4249 | 4257 | 4241 | 4254 | 0 | +8.21(+0.19%) |
Aug 27, 2025 | 4234 | 4252 | 4227 | 4246 | 0 | +1.86(+0.04%) |
Aug 26, 2025 | 4250 | 4253 | 4237 | 4244 | 0 | -12.78(-0.30%) |
Aug 25, 2025 | 4273 | 4274 | 4249 | 4256 | 0 | +3.47(+0.08%) |
Aug 24, 2025 | 4230 | 4254 | 4228 | 4253 | 0 | +0.00(+0.00%) |
Aug 23, 2025 | 4230 | 4254 | 4228 | 4253 | 0 | +0.00(+0.00%) |
Aug 22, 2025 | 4230 | 4254 | 4228 | 4253 | 0 | +22.12(+0.52%) |
Aug 21, 2025 | 4221 | 4233 | 4216 | 4231 | 0 | +11.36(+0.27%) |
Aug 20, 2025 | 4210 | 4232 | 4204 | 4220 | 0 | +3.35(+0.08%) |
Aug 19, 2025 | 4191 | 4221 | 4182 | 4216 | 0 | +28.81(+0.69%) |
Aug 18, 2025 | 4235 | 4236 | 4187 | 4187 | 0 | -43.15(-1.02%) |
Aug 17, 2025 | 4236 | 4246 | 4211 | 4231 | 0 | +0.00(+0.00%) |
Aug 16, 2025 | 4236 | 4246 | 4211 | 4231 | 0 | +0.00(+0.00%) |
Aug 15, 2025 | 4236 | 4246 | 4211 | 4231 | 0 | -25.99(-0.61%) |
Aug 14, 2025 | 4283 | 4283 | 4247 | 4257 | 0 | -16.24(-0.38%) |
Aug 13, 2025 | 4241 | 4273 | 4236 | 4273 | 0 | +52.04(+1.23%) |
Aug 12, 2025 | 4247 | 4249 | 4216 | 4221 | 0 | -12.06(-0.28%) |
Aug 11, 2025 | 4239 | 4248 | 4224 | 4233 | 0 | -7.05(-0.17%) |
Aug 10, 2025 | 4240 | 4251 | 4221 | 4240 | 0 | +0.00(+0.00%) |
Aug 09, 2025 | 4240 | 4251 | 4221 | 4240 | 0 | +0.00(+0.00%) |
Aug 08, 2025 | 4240 | 4251 | 4221 | 4240 | 0 | -18.32(-0.43%) |
Aug 07, 2025 | 4234 | 4265 | 4233 | 4258 | 0 | +30.45(+0.72%) |
Aug 06, 2025 | 4209 | 4229 | 4199 | 4228 | 0 | +19.12(+0.45%) |
Aug 05, 2025 | 4208 | 4222 | 4205 | 4209 | 0 | +11.35(+0.27%) |
Aug 04, 2025 | 4152 | 4202 | 4145 | 4197 | 0 | +43.40(+1.04%) |
Aug 03, 2025 | 4169 | 4195 | 4151 | 4154 | 0 | +0.00(+0.00%) |
Aug 02, 2025 | 4169 | 4195 | 4151 | 4154 | 0 | +0.00(+0.00%) |
Aug 01, 2025 | 4169 | 4195 | 4151 | 4154 | 0 | -19.94(-0.48%) |
Jul 31, 2025 | 4202 | 4206 | 4174 | 4174 | 0 | -45.64(-1.08%) |
Jul 30, 2025 | 4235 | 4235 | 4202 | 4219 | 0 | -10.00(-0.24%) |
Jul 29, 2025 | 4231 | 4238 | 4214 | 4229 | 0 | -11.73(-0.28%) |
Jul 28, 2025 | 4268 | 4271 | 4241 | 4241 | 0 | -19.92(-0.47%) |
Jul 27, 2025 | 4250 | 4265 | 4238 | 4261 | 0 | +0.00(+0.00%) |
Jul 26, 2025 | 4250 | 4265 | 4238 | 4261 | 0 | +0.00(+0.00%) |
Jul 25, 2025 | 4250 | 4265 | 4238 | 4261 | 0 | -11.99(-0.28%) |
Jul 24, 2025 | 4238 | 4274 | 4238 | 4273 | 0 | +41.77(+0.99%) |
Jul 23, 2025 | 4218 | 4231 | 4204 | 4231 | 0 | +23.02(+0.55%) |
Jul 22, 2025 | 4212 | 4219 | 4192 | 4208 | 0 | +1.13(+0.03%) |
Jul 21, 2025 | 4199 | 4226 | 4196 | 4207 | 0 | +17.63(+0.42%) |
Jul 20, 2025 | 4172 | 4192 | 4164 | 4190 | 0 | +0.00(+0.00%) |
Jul 19, 2025 | 4172 | 4192 | 4164 | 4190 | 0 | +0.00(+0.00%) |
Jul 18, 2025 | 4172 | 4192 | 4164 | 4190 | 0 | +28.07(+0.67%) |
Jul 17, 2025 | 4143 | 4163 | 4141 | 4161 | 0 | +29.18(+0.71%) |
Jul 16, 2025 | 4122 | 4133 | 4120 | 4132 | 0 | +12.43(+0.30%) |
Jul 15, 2025 | 4120 | 4130 | 4110 | 4120 | 0 | +10.61(+0.26%) |
Jul 14, 2025 | 4091 | 4109 | 4091 | 4109 | 0 | +21.40(+0.52%) |
Jul 13, 2025 | 4070 | 4103 | 4069 | 4088 | 0 | +0.00(+0.00%) |
Jul 12, 2025 | 4070 | 4103 | 4069 | 4088 | 0 | +0.00(+0.00%) |
Jul 11, 2025 | 4070 | 4103 | 4069 | 4088 | 0 | +12.11(+0.30%) |
Jul 10, 2025 | 4063 | 4080 | 4061 | 4076 | 0 | +17.88(+0.44%) |
Jul 09, 2025 | 4050 | 4065 | 4046 | 4058 | 0 | +9.96(+0.25%) |
Jul 08, 2025 | 4039 | 4059 | 4020 | 4048 | 0 | +16.00(+0.40%) |
Jul 07, 2025 | 4018 | 4032 | 4012 | 4032 | 0 | +18.24(+0.45%) |
Jul 06, 2025 | 4024 | 4024 | 4005 | 4014 | 0 | +0.00(+0.00%) |
Jul 05, 2025 | 4024 | 4024 | 4005 | 4014 | 0 | +0.00(+0.00%) |
Jul 04, 2025 | 4024 | 4024 | 4005 | 4014 | 0 | -5.95(-0.15%) |
Jul 03, 2025 | 4009 | 4020 | 4002 | 4020 | 0 | +8.80(+0.22%) |
Jul 02, 2025 | 3992 | 4012 | 3992 | 4011 | 0 | +21.01(+0.53%) |