Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 513630 | 518780 | 512036 | 517825 | 6,612 | +4760.00(+0.93%) |
Oct 30, 2023 | 505702 | 513700 | 504050 | 513065 | 8,839 | +9690.00(+1.93%) |
Oct 27, 2023 | 509478 | 511180 | 502000 | 503375 | 7,910 | -6750.00(-1.32%) |
Oct 26, 2023 | 512653 | 514200 | 508321 | 510125 | 7,210 | -2275.00(-0.44%) |
Oct 25, 2023 | 514932 | 516043 | 511750 | 512400 | 7,082 | -3850.00(-0.75%) |
Oct 24, 2023 | 514760 | 516975 | 513072 | 516250 | 6,713 | +3750.00(+0.73%) |
Oct 23, 2023 | 508564 | 515890 | 507122 | 512500 | 8,917 | +1500.00(+0.29%) |
Oct 20, 2023 | 514438 | 517954 | 508815 | 511000 | 7,791 | -4550.00(-0.88%) |
Oct 19, 2023 | 518292 | 520675 | 514425 | 515550 | 6,985 | -2595.00(-0.50%) |
Oct 18, 2023 | 526116 | 528030 | 517200 | 518145 | 7,638 | -9605.00(-1.82%) |
Oct 17, 2023 | 525924 | 530475 | 524000 | 527750 | 7,068 | +275.00(+0.05%) |
Oct 16, 2023 | 527958 | 531300 | 525380 | 527475 | 9,113 | +4775.00(+0.91%) |
Oct 13, 2023 | 525493 | 528798 | 522000 | 522700 | 7,439 | -1817.00(-0.35%) |
Oct 12, 2023 | 528765 | 530440 | 520550 | 524517 | 7,526 | -4303.00(-0.81%) |
Oct 11, 2023 | 531440 | 533864 | 523175 | 528820 | 7,670 | +290.00(+0.05%) |
Oct 10, 2023 | 527976 | 530500 | 524065 | 528530 | 7,273 | +4840.00(+0.92%) |
Oct 09, 2023 | 520964 | 525070 | 520000 | 523690 | 9,422 | -1735.00(-0.33%) |
Oct 06, 2023 | 524162 | 529080 | 518565 | 525425 | 7,901 | +1880.00(+0.36%) |
Oct 05, 2023 | 522287 | 524935 | 519650 | 523545 | 7,164 | +1870.00(+0.36%) |
Oct 04, 2023 | 520739 | 522783 | 515110 | 521675 | 7,803 | -244.00(-0.05%) |
Oct 03, 2023 | 527206 | 529952 | 519300 | 521919 | 7,606 | -6041.00(-1.14%) |
Oct 02, 2023 | 531214 | 532938 | 524000 | 527960 | 10,714 | -3517.00(-0.66%) |
Sep 29, 2023 | 542758 | 544264 | 529000 | 531477 | 8,763 | -9628.00(-1.78%) |
Sep 28, 2023 | 542978 | 545360 | 540875 | 541105 | 7,018 | -1390.00(-0.26%) |
Sep 27, 2023 | 546982 | 548652 | 537500 | 542495 | 7,947 | -3375.00(-0.62%) |
Sep 26, 2023 | 545104 | 547380 | 543213 | 545870 | 7,342 | -2490.00(-0.45%) |
Sep 25, 2023 | 544976 | 549032 | 545691 | 548360 | 9,502 | +2145.00(+0.39%) |
Sep 22, 2023 | 551304 | 553097 | 545410 | 546215 | 8,090 | -4815.00(-0.87%) |
Sep 21, 2023 | 555476 | 558032 | 550500 | 551030 | 7,825 | -5550.00(-1.00%) |
Sep 20, 2023 | 563549 | 564862 | 556250 | 556580 | 7,853 | -6493.00(-1.15%) |
Sep 19, 2023 | 563542 | 566570 | 559100 | 563073 | 7,764 | +273.00(+0.05%) |
Sep 18, 2023 | 559862 | 563445 | 557962 | 562800 | 10,082 | +3300.00(+0.59%) |
Sep 15, 2023 | 559749 | 563136 | 557471 | 559500 | 8,343 | -2240.00(-0.40%) |
Sep 14, 2023 | 560728 | 562481 | 558568 | 561740 | 7,604 | +3785.00(+0.68%) |
Sep 13, 2023 | 560064 | 562459 | 555001 | 557955 | 7,697 | +540.00(+0.10%) |
Sep 12, 2023 | 554000 | 561662 | 554000 | 557415 | 8,293 | +2106.00(+0.38%) |
Sep 11, 2023 | 553847 | 556900 | 552243 | 555309 | 10,014 | +3904.00(+0.71%) |
Sep 08, 2023 | 549384 | 553220 | 547336 | 551405 | 7,375 | +2475.00(+0.45%) |
Sep 07, 2023 | 544902 | 551327 | 544902 | 548930 | 7,420 | +270.00(+0.05%) |
Sep 06, 2023 | 546196 | 550112 | 544520 | 548660 | 7,573 | +2033.00(+0.37%) |
Sep 05, 2023 | 551497 | 557027 | 546000 | 546627 | 10,660 | -3373.00(-0.61%) |
Sep 01, 2023 | 548600 | 550995 | 546454 | 550000 | 8,160 | +3275.00(+0.60%) |
Aug 31, 2023 | 549652 | 551113 | 545082 | 546725 | 7,577 | -623.00(-0.11%) |
Aug 30, 2023 | 544250 | 551278 | 542615 | 547348 | 7,376 | +3755.00(+0.69%) |
Aug 29, 2023 | 539294 | 543900 | 537000 | 543593 | 7,007 | +3988.00(+0.74%) |
Aug 28, 2023 | 542060 | 544160 | 538000 | 539605 | 8,952 | -395.00(-0.07%) |
Aug 25, 2023 | 540973 | 542000 | 535850 | 540000 | 7,040 | +2220.00(+0.41%) |
Aug 24, 2023 | 537308 | 541885 | 535111 | 537780 | 6,617 | +630.00(+0.12%) |
Aug 23, 2023 | 533076 | 537811 | 531294 | 537150 | 6,400 | +5310.00(+1.00%) |
Aug 22, 2023 | 535932 | 537000 | 530865 | 531840 | 6,754 | -2860.00(-0.53%) |
Aug 21, 2023 | 537448 | 539061 | 531000 | 534700 | 9,177 | -1117.00(-0.21%) |
Aug 18, 2023 | 533891 | 537715 | 531970 | 535817 | 7,190 | -4.00(-0.00%) |
Aug 17, 2023 | 537859 | 541182 | 529000 | 535821 | 6,842 | -1676.00(-0.31%) |
Aug 16, 2023 | 537721 | 544050 | 535939 | 537497 | 6,922 | -609.00(-0.11%) |
Aug 15, 2023 | 542377 | 544493 | 536555 | 538106 | 6,792 | -5044.00(-0.93%) |
Aug 14, 2023 | 544441 | 546225 | 541465 | 543150 | 8,734 | +250.00(+0.05%) |
Aug 11, 2023 | 541216 | 545042 | 536800 | 542900 | 7,430 | -780.00(-0.14%) |
Aug 10, 2023 | 547904 | 551500 | 540995 | 543680 | 7,045 | -1600.00(-0.29%) |
Aug 09, 2023 | 554550 | 556117 | 543250 | 545280 | 7,859 | -7821.00(-1.41%) |
Aug 08, 2023 | 547682 | 554000 | 547227 | 553101 | 8,077 | +1181.00(+0.21%) |
Aug 07, 2023 | 540676 | 555800 | 538323 | 551920 | 11,299 | +18320.00(+3.43%) |
Aug 04, 2023 | 540021 | 541774 | 532550 | 533600 | 7,670 | -7400.00(-1.37%) |
Aug 03, 2023 | 532482 | 541000 | 531000 | 541000 | 6,783 | +7200.00(+1.35%) |
Aug 02, 2023 | 533879 | 535561 | 531000 | 533800 | 6,922 | -600.00(-0.11%) |