Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6064 | 6074 | 6001 | 6011 | 0 | -6.34(-0.11%) |
Sep 28, 2023 | 5948 | 6050 | 5937 | 6017 | 0 | +65.07(+1.09%) |
Sep 27, 2023 | 5978 | 5987 | 5907 | 5952 | 0 | +8.40(+0.14%) |
Sep 26, 2023 | 6010 | 6024 | 5937 | 5944 | 0 | -99.32(-1.64%) |
Sep 25, 2023 | 5982 | 6050 | 6023 | 6043 | 0 | +39.47(+0.66%) |
Sep 22, 2023 | 5997 | 6052 | 5997 | 6003 | 0 | +9.73(+0.16%) |
Sep 21, 2023 | 6040 | 6041 | 5993 | 5994 | 0 | -79.01(-1.30%) |
Sep 20, 2023 | 6114 | 6154 | 6072 | 6073 | 0 | -3.52(-0.06%) |
Sep 19, 2023 | 6099 | 6110 | 6035 | 6076 | 0 | -29.55(-0.48%) |
Sep 18, 2023 | 6107 | 6136 | 6089 | 6106 | 0 | -5.82(-0.10%) |
Sep 15, 2023 | 6119 | 6124 | 6081 | 6112 | 0 | -4.53(-0.07%) |
Sep 14, 2023 | 6112 | 6154 | 6068 | 6116 | 0 | +56.53(+0.93%) |
Sep 13, 2023 | 6094 | 6129 | 6047 | 6060 | 0 | -52.78(-0.86%) |
Sep 12, 2023 | 6089 | 6159 | 6088 | 6112 | 0 | +7.58(+0.12%) |
Sep 11, 2023 | 6089 | 6117 | 6065 | 6105 | 0 | +46.68(+0.77%) |
Sep 08, 2023 | 6106 | 6112 | 6048 | 6058 | 0 | -7.31(-0.12%) |
Sep 07, 2023 | 6070 | 6089 | 6016 | 6065 | 0 | -9.77(-0.16%) |
Sep 06, 2023 | 6079 | 6146 | 6048 | 6075 | 0 | -7.50(-0.12%) |
Sep 05, 2023 | 6170 | 6174 | 6077 | 6083 | 0 | -130.61(-2.10%) |
Sep 01, 2023 | 6201 | 6219 | 6171 | 6213 | 0 | +70.45(+1.15%) |
Aug 31, 2023 | 6204 | 6205 | 6142 | 6143 | 0 | -59.56(-0.96%) |
Aug 30, 2023 | 6193 | 6221 | 6187 | 6202 | 0 | +6.21(+0.10%) |
Aug 29, 2023 | 6140 | 6209 | 6121 | 6196 | 0 | +42.53(+0.69%) |
Aug 28, 2023 | 6155 | 6208 | 6130 | 6154 | 0 | +27.03(+0.44%) |
Aug 25, 2023 | 6133 | 6152 | 6075 | 6127 | 0 | +12.47(+0.20%) |
Aug 24, 2023 | 6182 | 6206 | 6114 | 6114 | 0 | -79.89(-1.29%) |
Aug 23, 2023 | 6133 | 6200 | 6115 | 6194 | 0 | +66.48(+1.08%) |
Aug 22, 2023 | 6158 | 6169 | 6108 | 6128 | 0 | -24.67(-0.40%) |
Aug 21, 2023 | 6154 | 6197 | 6110 | 6152 | 0 | +6.58(+0.11%) |
Aug 18, 2023 | 6054 | 6162 | 6050 | 6146 | 0 | +50.90(+0.84%) |
Aug 17, 2023 | 6183 | 6200 | 6090 | 6095 | 0 | -81.97(-1.33%) |
Aug 16, 2023 | 6239 | 6313 | 6168 | 6177 | 0 | -49.17(-0.79%) |
Aug 15, 2023 | 6290 | 6299 | 6222 | 6226 | 0 | -97.15(-1.54%) |
Aug 14, 2023 | 6289 | 6326 | 6252 | 6323 | 0 | +13.03(+0.21%) |
Aug 11, 2023 | 6292 | 6329 | 6288 | 6310 | 0 | -20.95(-0.33%) |
Aug 10, 2023 | 6371 | 6414 | 6310 | 6331 | 0 | -7.11(-0.11%) |
Aug 09, 2023 | 6399 | 6404 | 6333 | 6338 | 0 | -69.68(-1.09%) |
Aug 08, 2023 | 6390 | 6412 | 6349 | 6408 | 0 | -47.91(-0.74%) |
Aug 07, 2023 | 6448 | 6485 | 6399 | 6456 | 0 | +41.69(+0.65%) |
Aug 04, 2023 | 6492 | 6532 | 6402 | 6414 | 0 | -102.71(-1.58%) |
Aug 03, 2023 | 6492 | 6553 | 6478 | 6517 | 0 | -16.79(-0.26%) |
Aug 02, 2023 | 6535 | 6559 | 6510 | 6533 | 0 | -61.15(-0.93%) |
Aug 01, 2023 | 6600 | 6624 | 6518 | 6595 | 0 | -30.47(-0.46%) |
Jul 31, 2023 | 6643 | 6652 | 6592 | 6625 | 0 | -14.22(-0.21%) |
Jul 28, 2023 | 6560 | 6643 | 6549 | 6639 | 0 | +138.75(+2.13%) |
Jul 27, 2023 | 6565 | 6586 | 6478 | 6501 | 0 | -66.59(-1.01%) |
Jul 26, 2023 | 6527 | 6576 | 6518 | 6567 | 0 | +73.35(+1.13%) |
Jul 25, 2023 | 6421 | 6522 | 6397 | 6494 | 0 | -0.07(-0.00%) |
Jul 24, 2023 | 6454 | 6509 | 6445 | 6494 | 0 | -35.86(-0.55%) |
Jul 21, 2023 | 6554 | 6577 | 6522 | 6530 | 0 | -64.64(-0.98%) |
Jul 20, 2023 | 6612 | 6641 | 6574 | 6594 | 0 | -13.53(-0.20%) |
Jul 19, 2023 | 6564 | 6613 | 6548 | 6608 | 0 | +50.82(+0.78%) |
Jul 18, 2023 | 6503 | 6590 | 6492 | 6557 | 0 | +127.27(+1.98%) |
Jul 17, 2023 | 6391 | 6448 | 6359 | 6430 | 0 | +25.54(+0.40%) |
Jul 14, 2023 | 6441 | 6450 | 6382 | 6404 | 0 | -42.32(-0.66%) |
Jul 13, 2023 | 6474 | 6483 | 6431 | 6447 | 0 | +11.88(+0.18%) |
Jul 12, 2023 | 6519 | 6523 | 6429 | 6435 | 0 | -33.01(-0.51%) |
Jul 11, 2023 | 6414 | 6475 | 6412 | 6468 | 0 | +70.12(+1.10%) |
Jul 10, 2023 | 6322 | 6406 | 6315 | 6398 | 0 | +87.04(+1.38%) |
Jul 07, 2023 | 6266 | 6378 | 6265 | 6311 | 0 | +56.27(+0.90%) |
Jul 06, 2023 | 6252 | 6284 | 6209 | 6254 | 0 | -76.38(-1.21%) |
Jul 05, 2023 | 6334 | 6354 | 6302 | 6331 | 0 | -56.41(-0.88%) |