Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1711 | 1720 | 1697 | 1703 | 0 | -20.37(-1.18%) |
Aug 30, 2023 | 1751 | 1751 | 1707 | 1723 | 0 | +21.50(+1.26%) |
Aug 29, 2023 | 1701 | 1718 | 1691 | 1702 | 0 | +1.13(+0.07%) |
Aug 28, 2023 | 1718 | 1719 | 1701 | 1701 | 0 | -18.10(-1.05%) |
Aug 25, 2023 | 1698 | 1719 | 1697 | 1719 | 0 | +20.36(+1.20%) |
Aug 24, 2023 | 1693 | 1703 | 1693 | 1698 | 0 | +6.79(+0.40%) |
Aug 23, 2023 | 1697 | 1699 | 1691 | 1691 | 0 | -7.92(-0.47%) |
Aug 22, 2023 | 1697 | 1699 | 1696 | 1699 | 0 | -10.18(-0.60%) |
Aug 21, 2023 | 1697 | 1710 | 1687 | 1710 | 0 | +10.18(+0.60%) |
Aug 18, 2023 | 1703 | 1705 | 1694 | 1699 | 0 | -5.66(-0.33%) |
Aug 17, 2023 | 1723 | 1723 | 1698 | 1705 | 0 | -18.10(-1.05%) |
Aug 16, 2023 | 1725 | 1732 | 1719 | 1723 | 0 | +6.79(+0.40%) |
Aug 15, 2023 | 1748 | 1748 | 1716 | 1716 | 0 | -31.68(-1.81%) |
Aug 14, 2023 | 1746 | 1751 | 1737 | 1748 | 0 | +3.39(+0.19%) |
Aug 11, 2023 | 1777 | 1777 | 1745 | 1745 | 0 | -37.33(-2.09%) |
Aug 10, 2023 | 1764 | 1782 | 1728 | 1782 | 0 | +20.36(+1.16%) |
Aug 09, 2023 | 1740 | 1762 | 1730 | 1762 | 0 | +20.37(+1.17%) |
Aug 08, 2023 | 1737 | 1741 | 1706 | 1741 | 0 | -12.45(-0.71%) |
Aug 04, 2023 | 1754 | 1754 | 1754 | 1754 | 0 | +22.63(+1.31%) |
Aug 03, 2023 | 1753 | 1753 | 1731 | 1731 | 0 | -22.63(-1.29%) |
Aug 02, 2023 | 1708 | 1754 | 1708 | 1754 | 0 | +39.60(+2.31%) |
Aug 01, 2023 | 1714 | 1718 | 1697 | 1714 | 0 | -3.39(-0.20%) |
Jul 31, 2023 | 1715 | 1725 | 1708 | 1718 | 0 | -7.92(-0.46%) |
Jul 28, 2023 | 1718 | 1732 | 1718 | 1725 | 0 | -5.66(-0.33%) |
Jul 27, 2023 | 1714 | 1737 | 1714 | 1731 | 0 | +18.10(+1.06%) |
Jul 26, 2023 | 1707 | 1713 | 1696 | 1713 | 0 | +5.66(+0.33%) |
Jul 25, 2023 | 1716 | 1716 | 1707 | 1707 | 0 | -15.84(-0.92%) |
Jul 24, 2023 | 1720 | 1725 | 1710 | 1723 | 0 | +6.79(+0.40%) |
Jul 21, 2023 | 1705 | 1721 | 1703 | 1716 | 0 | +10.18(+0.60%) |
Jul 20, 2023 | 1706 | 1707 | 1688 | 1706 | 0 | +5.66(+0.33%) |
Jul 19, 2023 | 1699 | 1703 | 1696 | 1701 | 0 | +3.39(+0.20%) |
Jul 18, 2023 | 1704 | 1721 | 1697 | 1697 | 0 | -5.65(-0.33%) |
Jul 17, 2023 | 1753 | 1753 | 1697 | 1703 | 0 | +1.13(+0.07%) |
Jul 14, 2023 | 1693 | 1706 | 1693 | 1702 | 0 | +4.52(+0.27%) |
Jul 13, 2023 | 1710 | 1714 | 1688 | 1697 | 0 | -10.18(-0.60%) |
Jul 12, 2023 | 1698 | 1710 | 1694 | 1707 | 0 | +5.66(+0.33%) |
Jul 11, 2023 | 1705 | 1708 | 1693 | 1702 | 0 | -3.40(-0.20%) |
Jul 10, 2023 | 1710 | 1710 | 1702 | 1705 | 0 | +1.13(+0.07%) |
Jul 07, 2023 | 1713 | 1714 | 1704 | 1704 | 0 | +0.00(+0.00%) |
Jul 06, 2023 | 1714 | 1714 | 1704 | 1704 | 0 | -9.05(-0.53%) |
Jul 05, 2023 | 1711 | 1714 | 1697 | 1713 | 0 | +4.53(+0.27%) |
Jul 04, 2023 | 1708 | 1714 | 1705 | 1708 | 0 | -5.66(-0.33%) |
Jun 30, 2023 | 1714 | 1714 | 1714 | 1714 | 0 | +31.68(+1.88%) |
Jun 29, 2023 | 1680 | 1703 | 1679 | 1682 | 0 | -9.05(-0.54%) |
Jun 28, 2023 | 1719 | 1720 | 1679 | 1691 | 0 | -28.29(-1.64%) |
Jun 27, 2023 | 1704 | 1720 | 1704 | 1720 | 0 | +18.11(+1.06%) |
Jun 26, 2023 | 1710 | 1713 | 1702 | 1702 | 0 | -11.32(-0.66%) |
Jun 23, 2023 | 1688 | 1725 | 1679 | 1713 | 0 | +30.55(+1.82%) |
Jun 22, 2023 | 1715 | 1715 | 1682 | 1682 | 0 | -32.81(-1.91%) |
Jun 21, 2023 | 1722 | 1725 | 1713 | 1715 | 0 | -7.92(-0.46%) |
Jun 20, 2023 | 1720 | 1723 | 1704 | 1723 | 0 | +18.10(+1.06%) |
Jun 19, 2023 | 1715 | 1715 | 1704 | 1705 | 0 | -10.18(-0.59%) |
Jun 16, 2023 | 1724 | 1725 | 1715 | 1715 | 0 | +0.00(+0.00%) |
Jun 15, 2023 | 1715 | 1724 | 1715 | 1715 | 0 | +3.39(+0.20%) |
Jun 14, 2023 | 1731 | 1733 | 1705 | 1712 | 0 | -19.23(-1.11%) |
Jun 13, 2023 | 1732 | 1732 | 1730 | 1731 | 0 | +1.13(+0.07%) |
Jun 12, 2023 | 1737 | 1742 | 1730 | 1730 | 0 | -6.79(-0.39%) |
Jun 09, 2023 | 1733 | 1741 | 1730 | 1737 | 0 | -2.26(-0.13%) |
Jun 08, 2023 | 1724 | 1747 | 1723 | 1739 | 0 | +16.97(+0.99%) |
Jun 07, 2023 | 1745 | 1749 | 1720 | 1722 | 0 | -21.50(-1.23%) |
Jun 06, 2023 | 1764 | 1770 | 1732 | 1744 | 0 | -6.78(-0.39%) |
Jun 05, 2023 | 1740 | 1767 | 1725 | 1750 | 0 | +35.07(+2.04%) |
Jun 02, 2023 | 1677 | 1728 | 1677 | 1715 | 0 | +29.42(+1.75%) |