Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1129 | 1132 | 1105 | 1108 | 133,265 | -10.17(-0.91%) |
Sep 28, 2023 | 1098 | 1131 | 1098 | 1118 | 140,844 | +20.46(+1.86%) |
Sep 27, 2023 | 1108 | 1111 | 1095 | 1098 | 114,533 | -6.53(-0.59%) |
Sep 26, 2023 | 1118 | 1123 | 1104 | 1104 | 104,224 | -18.12(-1.61%) |
Sep 25, 2023 | 1096 | 1124 | 1114 | 1122 | 135,239 | +22.40(+2.04%) |
Sep 22, 2023 | 1095 | 1109 | 1091 | 1100 | 184,559 | +6.00(+0.55%) |
Sep 21, 2023 | 1122 | 1129 | 1094 | 1094 | 158,434 | -37.08(-3.28%) |
Sep 20, 2023 | 1138 | 1146 | 1127 | 1131 | 115,915 | -0.88(-0.08%) |
Sep 19, 2023 | 1130 | 1142 | 1126 | 1132 | 209,259 | -2.98(-0.26%) |
Sep 18, 2023 | 1163 | 1163 | 1135 | 1135 | 147,335 | -33.73(-2.89%) |
Sep 15, 2023 | 1155 | 1213 | 1135 | 1169 | 344,929 | +11.03(+0.95%) |
Sep 14, 2023 | 1137 | 1168 | 1119 | 1158 | 176,017 | +30.70(+2.72%) |
Sep 13, 2023 | 1081 | 1139 | 1081 | 1127 | 190,372 | +5.65(+0.50%) |
Sep 12, 2023 | 1127 | 1131 | 1116 | 1121 | 116,519 | -7.67(-0.68%) |
Sep 11, 2023 | 1135 | 1139 | 1122 | 1129 | 158,802 | -1.71(-0.15%) |
Sep 08, 2023 | 1161 | 1163 | 1129 | 1131 | 154,116 | -31.37(-2.70%) |
Sep 07, 2023 | 1188 | 1191 | 1162 | 1162 | 132,988 | -30.54(-2.56%) |
Sep 06, 2023 | 1213 | 1213 | 1192 | 1193 | 135,051 | -23.28(-1.91%) |
Sep 05, 2023 | 1221 | 1236 | 1215 | 1216 | 200,703 | -6.61(-0.54%) |
Sep 01, 2023 | 1225 | 1236 | 1199 | 1222 | 136,116 | +9.02(+0.74%) |
Aug 31, 2023 | 1222 | 1227 | 1213 | 1213 | 173,765 | -4.09(-0.34%) |
Aug 30, 2023 | 1210 | 1223 | 1207 | 1218 | 114,639 | +10.74(+0.89%) |
Aug 29, 2023 | 1185 | 1208 | 1180 | 1207 | 107,902 | +25.13(+2.13%) |
Aug 28, 2023 | 1181 | 1187 | 1171 | 1182 | 114,465 | +6.25(+0.53%) |
Aug 25, 2023 | 1163 | 1182 | 1158 | 1175 | 102,151 | +13.49(+1.16%) |
Aug 24, 2023 | 1169 | 1179 | 1159 | 1162 | 108,100 | -3.13(-0.27%) |
Aug 23, 2023 | 1170 | 1183 | 1164 | 1165 | 147,561 | +4.12(+0.35%) |
Aug 22, 2023 | 1169 | 1176 | 1151 | 1161 | 123,738 | -8.70(-0.74%) |
Aug 21, 2023 | 1184 | 1185 | 1166 | 1170 | 142,328 | -15.01(-1.27%) |
Aug 18, 2023 | 1197 | 1202 | 1183 | 1185 | 154,540 | -20.42(-1.69%) |
Aug 17, 2023 | 1201 | 1210 | 1198 | 1205 | 200,650 | +6.80(+0.57%) |
Aug 16, 2023 | 1216 | 1231 | 1184 | 1198 | 197,972 | -28.46(-2.32%) |
Aug 15, 2023 | 1236 | 1239 | 1220 | 1227 | 155,267 | -13.41(-1.08%) |
Aug 14, 2023 | 1234 | 1245 | 1230 | 1240 | 151,397 | +0.37(+0.03%) |
Aug 11, 2023 | 1240 | 1254 | 1238 | 1240 | 125,323 | -5.65(-0.45%) |
Aug 10, 2023 | 1247 | 1270 | 1242 | 1245 | 199,052 | +0.21(+0.02%) |
Aug 09, 2023 | 1255 | 1260 | 1245 | 1245 | 58,975 | -9.70(-0.77%) |
Aug 08, 2023 | 1257 | 1259 | 1234 | 1255 | 136,404 | -4.61(-0.37%) |
Aug 07, 2023 | 1276 | 1278 | 1254 | 1260 | 111,405 | -11.94(-0.94%) |
Aug 04, 2023 | 1268 | 1289 | 1264 | 1271 | 105,944 | +2.38(+0.19%) |
Aug 03, 2023 | 1284 | 1284 | 1268 | 1269 | 131,273 | -22.79(-1.76%) |
Aug 02, 2023 | 1277 | 1316 | 1267 | 1292 | 161,978 | +7.47(+0.58%) |
Aug 01, 2023 | 1253 | 1294 | 1242 | 1284 | 172,150 | +26.96(+2.14%) |
Jul 31, 2023 | 1314 | 1314 | 1246 | 1257 | 226,495 | -51.04(-3.90%) |
Jul 28, 2023 | 1260 | 1313 | 1243 | 1309 | 305,298 | -15.63(-1.18%) |
Jul 27, 2023 | 1340 | 1365 | 1322 | 1324 | 232,099 | -10.88(-0.81%) |
Jul 26, 2023 | 1301 | 1336 | 1284 | 1335 | 269,977 | +22.10(+1.68%) |
Jul 25, 2023 | 1337 | 1365 | 1313 | 1313 | 268,368 | -49.10(-3.60%) |
Jul 24, 2023 | 1360 | 1376 | 1355 | 1362 | 175,782 | +0.16(+0.01%) |
Jul 21, 2023 | 1354 | 1379 | 1322 | 1362 | 225,838 | +12.02(+0.89%) |
Jul 20, 2023 | 1346 | 1365 | 1343 | 1350 | 103,665 | +9.81(+0.73%) |
Jul 19, 2023 | 1331 | 1347 | 1322 | 1340 | 166,119 | +5.02(+0.38%) |
Jul 18, 2023 | 1326 | 1337 | 1311 | 1335 | 126,557 | +6.55(+0.49%) |
Jul 17, 2023 | 1329 | 1335 | 1310 | 1328 | 101,757 | -3.47(-0.26%) |
Jul 14, 2023 | 1329 | 1338 | 1319 | 1332 | 95,396 | +4.20(+0.32%) |
Jul 13, 2023 | 1336 | 1336 | 1308 | 1328 | 127,062 | +8.04(+0.61%) |
Jul 12, 2023 | 1312 | 1328 | 1303 | 1320 | 99,651 | +27.26(+2.11%) |
Jul 11, 2023 | 1292 | 1305 | 1288 | 1292 | 82,147 | -1.17(-0.09%) |
Jul 10, 2023 | 1268 | 1294 | 1268 | 1294 | 141,675 | +24.51(+1.93%) |
Jul 07, 2023 | 1284 | 1298 | 1269 | 1269 | 160,899 | -25.11(-1.94%) |
Jul 06, 2023 | 1283 | 1296 | 1267 | 1294 | 124,643 | -10.51(-0.81%) |
Jul 05, 2023 | 1305 | 1317 | 1302 | 1305 | 105,519 | -7.43(-0.57%) |