Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2052 | 2097 | 2052 | 2063 | 529 | -6.36(-0.31%) |
Sep 28, 2023 | 2061 | 2072 | 2038 | 2070 | 620 | +38.76(+1.91%) |
Sep 27, 2023 | 2017 | 2041 | 2010 | 2031 | 342 | +21.96(+1.09%) |
Sep 26, 2023 | 2014 | 2014 | 1975 | 2009 | 475 | -7.81(-0.39%) |
Sep 25, 2023 | 2009 | 2024 | 2015 | 2017 | 594 | +9.89(+0.49%) |
Sep 22, 2023 | 2000 | 2037 | 2000 | 2007 | 455 | -5.19(-0.26%) |
Sep 21, 2023 | 2041 | 2066 | 2009 | 2012 | 507 | -62.91(-3.03%) |
Sep 20, 2023 | 2044 | 2114 | 2044 | 2075 | 343 | -10.00(-0.48%) |
Sep 19, 2023 | 2140 | 2140 | 2059 | 2085 | 283 | -24.00(-1.14%) |
Sep 18, 2023 | 2140 | 2140 | 2109 | 2109 | 89 | -11.00(-0.52%) |
Sep 15, 2023 | 2046 | 2149 | 2046 | 2120 | 342 | -8.32(-0.39%) |
Sep 14, 2023 | 2058 | 2137 | 2046 | 2128 | 519 | +82.65(+4.04%) |
Sep 13, 2023 | 2052 | 2064 | 2041 | 2046 | 505 | -14.33(-0.70%) |
Sep 12, 2023 | 2066 | 2071 | 2049 | 2060 | 329 | -2.34(-0.11%) |
Sep 11, 2023 | 2050 | 2070 | 2032 | 2062 | 372 | +31.34(+1.54%) |
Sep 08, 2023 | 2110 | 2110 | 2030 | 2031 | 537 | -7.39(-0.36%) |
Sep 07, 2023 | 2000 | 2068 | 2000 | 2038 | 264 | -9.11(-0.44%) |
Sep 06, 2023 | 2048 | 2080 | 2035 | 2048 | 336 | -29.93(-1.44%) |
Sep 05, 2023 | 2081 | 2120 | 2058 | 2077 | 246 | -15.57(-0.74%) |
Sep 01, 2023 | 2070 | 2103 | 2030 | 2093 | 434 | +30.92(+1.50%) |
Aug 31, 2023 | 2070 | 2077 | 2031 | 2062 | 1,836 | -1.87(-0.09%) |
Aug 30, 2023 | 2037 | 2080 | 2018 | 2064 | 454 | +36.45(+1.80%) |
Aug 29, 2023 | 2000 | 2037 | 2000 | 2028 | 325 | +22.25(+1.11%) |
Aug 28, 2023 | 2000 | 2020 | 1982 | 2005 | 163 | +5.25(+0.26%) |
Aug 25, 2023 | 1990 | 2013 | 1968 | 2000 | 606 | +1.71(+0.09%) |
Aug 24, 2023 | 2065 | 2065 | 1993 | 1998 | 453 | -44.71(-2.19%) |
Aug 23, 2023 | 1995 | 2043 | 1990 | 2043 | 693 | +45.68(+2.29%) |
Aug 22, 2023 | 1993 | 2008 | 1967 | 1997 | 434 | +2.37(+0.12%) |
Aug 21, 2023 | 1955 | 1996 | 1936 | 1995 | 367 | +41.21(+2.11%) |
Aug 18, 2023 | 1954 | 2023 | 1917 | 1954 | 513 | -2.30(-0.12%) |
Aug 17, 2023 | 2103 | 2103 | 1950 | 1956 | 410 | -43.96(-2.20%) |
Aug 16, 2023 | 2000 | 2008 | 1955 | 2000 | 224 | +21.00(+1.06%) |
Aug 15, 2023 | 2045 | 2045 | 1962 | 1979 | 687 | -39.14(-1.94%) |
Aug 14, 2023 | 2060 | 2060 | 1995 | 2018 | 411 | -26.28(-1.29%) |
Aug 11, 2023 | 2104 | 2104 | 2012 | 2044 | 164 | -21.58(-1.04%) |
Aug 10, 2023 | 2060 | 2082 | 2028 | 2066 | 455 | +38.20(+1.88%) |
Aug 09, 2023 | 2085 | 2085 | 2007 | 2028 | 750 | +7.80(+0.39%) |
Aug 08, 2023 | 1995 | 2030 | 1978 | 2020 | 475 | +3.83(+0.19%) |
Aug 07, 2023 | 1983 | 2016 | 1983 | 2016 | 530 | +10.90(+0.54%) |
Aug 04, 2023 | 2018 | 2038 | 1983 | 2005 | 621 | +5.27(+0.26%) |
Aug 03, 2023 | 2003 | 2011 | 1966 | 2000 | 164 | +0.96(+0.05%) |
Aug 02, 2023 | 2082 | 2121 | 1968 | 1999 | 1,097 | -85.75(-4.11%) |
Aug 01, 2023 | 2091 | 2094 | 2060 | 2085 | 490 | -29.08(-1.38%) |
Jul 31, 2023 | 2143 | 2143 | 2100 | 2114 | 354 | +3.87(+0.18%) |
Jul 28, 2023 | 2087 | 2124 | 2074 | 2110 | 449 | +20.00(+0.96%) |
Jul 27, 2023 | 2150 | 2150 | 2080 | 2090 | 557 | -11.47(-0.55%) |
Jul 26, 2023 | 2135 | 2135 | 2077 | 2101 | 391 | -34.27(-1.60%) |
Jul 25, 2023 | 2125 | 2149 | 2113 | 2136 | 964 | +2.18(+0.10%) |
Jul 24, 2023 | 2130 | 2140 | 2109 | 2134 | 345 | +13.33(+0.63%) |
Jul 21, 2023 | 2050 | 2144 | 2050 | 2120 | 336 | -4.77(-0.22%) |
Jul 20, 2023 | 2199 | 2199 | 2104 | 2125 | 360 | -16.01(-0.75%) |
Jul 19, 2023 | 2199 | 2199 | 2098 | 2141 | 296 | +18.30(+0.86%) |
Jul 18, 2023 | 2084 | 2140 | 2067 | 2123 | 978 | +38.48(+1.85%) |
Jul 17, 2023 | 2052 | 2092 | 2047 | 2084 | 647 | +45.90(+2.25%) |
Jul 14, 2023 | 2050 | 2054 | 2024 | 2038 | 204 | -6.80(-0.33%) |
Jul 13, 2023 | 2030 | 2057 | 2003 | 2045 | 1,427 | +70.41(+3.57%) |
Jul 12, 2023 | 1998 | 2023 | 1975 | 1975 | 1,815 | -5.28(-0.27%) |
Jul 11, 2023 | 1963 | 1990 | 1950 | 1980 | 610 | +14.34(+0.73%) |
Jul 10, 2023 | 1999 | 2004 | 1960 | 1966 | 594 | -34.34(-1.72%) |
Jul 07, 2023 | 2000 | 2025 | 1967 | 2000 | 198 | +16.00(+0.81%) |
Jul 06, 2023 | 2000 | 2027 | 1963 | 1984 | 1,128 | -43.66(-2.15%) |
Jul 05, 2023 | 2093 | 2093 | 2000 | 2028 | 1,000 | -57.84(-2.77%) |