Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 678393 | 682986 | 676271 | 678000 | 1,274 | +1040.00(+0.15%) |
Oct 31, 2024 | 682525 | 685500 | 676128 | 676960 | 1,265 | -5640.00(-0.83%) |
Oct 30, 2024 | 682960 | 686686 | 681395 | 682600 | 1,192 | -320.00(-0.05%) |
Oct 29, 2024 | 687948 | 688345 | 682100 | 682920 | 1,737 | -5434.00(-0.79%) |
Oct 28, 2024 | 683583 | 688840 | 683399 | 688354 | 1,780 | +6355.00(+0.93%) |
Oct 25, 2024 | 687548 | 689299 | 680300 | 681999 | 1,785 | -5001.00(-0.73%) |
Oct 24, 2024 | 691845 | 692021 | 682016 | 687000 | 1,558 | -4220.00(-0.61%) |
Oct 23, 2024 | 691262 | 695422 | 688500 | 691220 | 1,064 | -1380.00(-0.20%) |
Oct 22, 2024 | 696198 | 698065 | 687457 | 692600 | 1,394 | -5400.00(-0.77%) |
Oct 21, 2024 | 697639 | 698634 | 692966 | 698000 | 1,756 | -500.00(-0.07%) |
Oct 18, 2024 | 699483 | 700670 | 695105 | 698500 | 1,274 | +860.00(+0.12%) |
Oct 17, 2024 | 701664 | 701858 | 696939 | 697640 | 1,295 | -1773.00(-0.25%) |
Oct 16, 2024 | 697415 | 699413 | 693925 | 699413 | 1,198 | +5799.00(+0.84%) |
Oct 15, 2024 | 691717 | 699583 | 691717 | 693614 | 1,454 | +8614.00(+1.26%) |
Oct 14, 2024 | 692695 | 693598 | 685000 | 685000 | 1,897 | -6500.00(-0.94%) |
Oct 11, 2024 | 682894 | 694780 | 681960 | 691500 | 1,468 | +9030.00(+1.32%) |
Oct 10, 2024 | 685932 | 687848 | 679100 | 682470 | 1,318 | -930.00(-0.14%) |
Oct 09, 2024 | 679444 | 686725 | 678258 | 683400 | 1,085 | +5400.00(+0.80%) |
Oct 08, 2024 | 683090 | 686000 | 678000 | 678000 | 1,193 | -2000.00(-0.29%) |
Oct 07, 2024 | 693480 | 693480 | 678640 | 680000 | 2,225 | -13839.00(-1.99%) |
Oct 04, 2024 | 681700 | 693839 | 680401 | 693839 | 1,356 | +15199.00(+2.24%) |
Oct 03, 2024 | 681673 | 683805 | 676598 | 678640 | 1,423 | -6360.00(-0.93%) |
Oct 02, 2024 | 687660 | 687828 | 681538 | 685000 | 1,365 | +0.00(+0.00%) |
Oct 01, 2024 | 689737 | 689848 | 682612 | 685000 | 1,675 | -6180.00(-0.89%) |
Sep 30, 2024 | 687410 | 691562 | 682845 | 691180 | 1,696 | +4998.00(+0.73%) |
Sep 27, 2024 | 683957 | 687677 | 682200 | 686182 | 1,167 | +2842.00(+0.42%) |
Sep 26, 2024 | 678738 | 685908 | 677501 | 683340 | 1,315 | +3490.00(+0.51%) |
Sep 25, 2024 | 683447 | 684000 | 678242 | 679850 | 1,366 | -4063.00(-0.59%) |
Sep 24, 2024 | 682820 | 683967 | 678819 | 683913 | 1,456 | -1407.00(-0.21%) |
Sep 23, 2024 | 685756 | 689680 | 680510 | 685320 | 1,986 | -170.00(-0.02%) |
Sep 20, 2024 | 687270 | 687270 | 680940 | 685490 | 1,682 | -2350.00(-0.34%) |
Sep 19, 2024 | 692979 | 693775 | 686000 | 687840 | 1,490 | +981.00(+0.14%) |
Sep 18, 2024 | 687500 | 688902 | 682214 | 686859 | 1,249 | +1609.00(+0.23%) |
Sep 17, 2024 | 680703 | 691164 | 679124 | 685250 | 1,305 | +7519.00(+1.11%) |
Sep 16, 2024 | 673038 | 678828 | 671436 | 677731 | 1,898 | +5981.00(+0.89%) |
Sep 13, 2024 | 677352 | 678234 | 671000 | 671750 | 1,913 | -3630.00(-0.54%) |
Sep 12, 2024 | 681633 | 682448 | 673972 | 675380 | 1,618 | -4660.00(-0.69%) |
Sep 11, 2024 | 686972 | 686972 | 667886 | 680040 | 2,170 | -8036.00(-1.17%) |
Sep 10, 2024 | 693130 | 696614 | 684305 | 688076 | 1,674 | -1204.00(-0.17%) |
Sep 09, 2024 | 695039 | 699202 | 688830 | 689280 | 2,292 | -7.00(-0.00%) |
Sep 06, 2024 | 695966 | 702228 | 687951 | 689287 | 2,025 | -6873.00(-0.99%) |
Sep 05, 2024 | 718849 | 718851 | 694632 | 696160 | 2,472 | -19618.00(-2.74%) |
Sep 04, 2024 | 718360 | 727115 | 711466 | 715778 | 2,170 | -132.00(-0.02%) |