Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 27093 | 26884 | 26979 | 557 | +82.00(+0.30%) | |
Sep 29, 2023 | 27235 | 26682 | 26897 | 1,512 | -138.00(-0.51%) | |
Sep 28, 2023 | 27297 | 26292 | 27035 | 2,835 | +743.00(+2.83%) | |
Sep 27, 2023 | 26823 | 26095 | 26292 | 1,772 | +130.00(+0.50%) | |
Sep 26, 2023 | 26386 | 26085 | 26162 | 890 | -131.00(-0.50%) | |
Sep 25, 2023 | 26436 | 25977 | 26293 | 1,346 | +67.00(+0.26%) | |
Sep 24, 2023 | 26730 | 26148 | 26226 | 732 | -347.00(-1.31%) | |
Sep 23, 2023 | 26634 | 26519 | 26573 | 268 | -10.00(-0.04%) | |
Sep 22, 2023 | 26733 | 26479 | 26583 | 677 | +2.00(+0.01%) | |
Sep 21, 2023 | 27177 | 26376 | 26581 | 1,559 | -572.00(-2.11%) | |
Sep 20, 2023 | 27389 | 26852 | 27153 | 2,344 | -77.00(-0.28%) | |
Sep 19, 2023 | 27486 | 26682 | 27230 | 1,839 | +457.00(+1.71%) | |
Sep 18, 2023 | 27422 | 26382 | 26773 | 1,999 | +283.00(+1.07%) | |
Sep 17, 2023 | 26618 | 26414 | 26490 | 504 | -50.00(-0.19%) | |
Sep 16, 2023 | 26767 | 26459 | 26540 | 635 | -149.00(-0.56%) | |
Sep 15, 2023 | 26878 | 26228 | 26689 | 1,368 | +93.00(+0.35%) | |
Sep 14, 2023 | 26849 | 26143 | 26596 | 2,118 | +382.00(+1.46%) | |
Sep 13, 2023 | 26395 | 25762 | 26214 | 1,535 | +349.00(+1.35%) | |
Sep 12, 2023 | 26529 | 25117 | 25865 | 3,214 | +750.00(+2.99%) | |
Sep 11, 2023 | 25881 | 24920 | 25115 | 2,016 | -705.00(-2.73%) | |
Sep 10, 2023 | 26018 | 25588 | 25820 | 873 | -74.00(-0.29%) | |
Sep 09, 2023 | 25927 | 25801 | 25894 | 443 | -9.00(-0.03%) | |
Sep 08, 2023 | 26429 | 25652 | 25903 | 1,695 | -282.00(-1.08%) | |
Sep 07, 2023 | 26417 | 25600 | 26185 | 1,595 | +419.00(+1.63%) | |
Sep 06, 2023 | 26000 | 25386 | 25766 | 1,283 | -13.00(-0.05%) | |
Sep 05, 2023 | 25862 | 25547 | 25779 | 1,021 | +5.00(+0.02%) | |
Sep 04, 2023 | 26081 | 25646 | 25774 | 1,064 | -185.00(-0.71%) | |
Sep 03, 2023 | 26112 | 25807 | 25959 | 722 | +69.00(+0.27%) | |
Sep 02, 2023 | 25980 | 25753 | 25890 | 555 | +91.00(+0.35%) | |
Sep 01, 2023 | 26134 | 25333 | 25799 | 2,012 | -150.00(-0.58%) | |
Aug 31, 2023 | 27537 | 25683 | 25949 | 2,771 | -1356.00(-4.97%) | |
Aug 30, 2023 | 27773 | 27006 | 27305 | 2,096 | -313.00(-1.13%) | |
Aug 29, 2023 | 28142 | 25913 | 27618 | 4,582 | +1502.00(+5.75%) | |
Aug 28, 2023 | 26223 | 25856 | 26116 | 1,196 | +40.00(+0.15%) | |
Aug 27, 2023 | 26168 | 25962 | 26076 | 402 | +68.00(+0.26%) | |
Aug 26, 2023 | 26102 | 25976 | 26008 | 246 | -19.00(-0.07%) | |
Aug 25, 2023 | 26281 | 25748 | 26027 | 2,016 | -77.00(-0.29%) | |
Aug 24, 2023 | 26562 | 25852 | 26104 | 1,617 | -383.00(-1.45%) | |
Aug 23, 2023 | 26800 | 25805 | 26487 | 2,458 | +583.00(+2.25%) | |
Aug 22, 2023 | 26143 | 25350 | 25904 | 1,769 | -216.00(-0.83%) | |
Aug 21, 2023 | 26240 | 25828 | 26120 | 1,607 | -58.00(-0.22%) | |
Aug 20, 2023 | 26297 | 25979 | 26178 | 713 | +71.00(+0.27%) | |
Aug 19, 2023 | 26264 | 25798 | 26107 | 1,043 | +82.00(+0.32%) | |
Aug 18, 2023 | 26813 | 25601 | 26025 | 2,681 | -622.00(-2.33%) | |
Aug 17, 2023 | 28825 | 26266 | 26647 | 4,980 | -2173.00(-7.54%) | |
Aug 16, 2023 | 29224 | 28787 | 28820 | 1,707 | -347.00(-1.19%) | |
Aug 15, 2023 | 29455 | 29060 | 29167 | 1,077 | -235.00(-0.80%) | |
Aug 14, 2023 | 29659 | 29086 | 29402 | 1,277 | +98.00(+0.33%) | |
Aug 13, 2023 | 29443 | 29254 | 29304 | 355 | -112.00(-0.38%) | |
Aug 12, 2023 | 29465 | 29350 | 29416 | 349 | +17.00(+0.06%) | |
Aug 11, 2023 | 29525 | 29222 | 29399 | 839 | -35.00(-0.12%) | |
Aug 10, 2023 | 29703 | 29294 | 29434 | 1,097 | -166.00(-0.56%) | |
Aug 09, 2023 | 30119 | 29352 | 29600 | 1,340 | -214.00(-0.72%) | |
Aug 08, 2023 | 30210 | 29107 | 29814 | 2,554 | +671.00(+2.30%) | |
Aug 07, 2023 | 29244 | 28671 | 29143 | 1,440 | +91.00(+0.31%) | |
Aug 06, 2023 | 29159 | 28962 | 29052 | 484 | -6.00(-0.02%) | |
Aug 05, 2023 | 29107 | 28950 | 29058 | 346 | +26.00(+0.09%) | |
Aug 04, 2023 | 29306 | 28784 | 29032 | 1,421 | -155.00(-0.53%) | |
Aug 03, 2023 | 29395 | 28925 | 29187 | 1,360 | +46.00(+0.16%) | |
Aug 02, 2023 | 30025 | 28929 | 29141 | 2,150 | -303.00(-1.03%) | |
Aug 01, 2023 | 29456 | 28574 | 29444 | 2,149 | +249.00(+0.85%) | |
Jul 31, 2023 | 29511 | 29115 | 29195 | 919 | -66.00(-0.23%) | |
Jul 30, 2023 | 29446 | 29034 | 29261 | 773 | -96.00(-0.33%) | |
Jul 29, 2023 | 29404 | 29251 | 29357 | 401 | +40.00(+0.14%) | |
Jul 28, 2023 | 29525 | 29121 | 29317 | 1,241 | +133.00(+0.46%) | |
Jul 27, 2023 | 29563 | 29081 | 29184 | 1,334 | -203.00(-0.69%) | |
Jul 26, 2023 | 29678 | 29100 | 29387 | 1,498 | +175.00(+0.60%) | |
Jul 25, 2023 | 29362 | 29054 | 29212 | 1,244 | +28.00(+0.10%) | |
Jul 24, 2023 | 30099 | 28842 | 29184 | 2,788 | -882.00(-2.93%) | |
Jul 23, 2023 | 30342 | 29656 | 30066 | 827 | +370.00(+1.25%) | |
Jul 22, 2023 | 29995 | 29640 | 29696 | 567 | -238.00(-0.80%) | |
Jul 21, 2023 | 30051 | 29735 | 29934 | 1,205 | +123.00(+0.41%) | |
Jul 20, 2023 | 30414 | 29567 | 29811 | 1,434 | -101.00(-0.34%) | |
Jul 19, 2023 | 30188 | 29757 | 29912 | 1,465 | +79.00(+0.26%) | |
Jul 18, 2023 | 30244 | 29521 | 29833 | 1,619 | -302.00(-1.00%) | |
Jul 17, 2023 | 30341 | 29675 | 30135 | 1,848 | -102.00(-0.34%) | |
Jul 16, 2023 | 30442 | 30067 | 30237 | 949 | -60.00(-0.20%) | |
Jul 15, 2023 | 30403 | 30260 | 30297 | 491 | -25.00(-0.08%) | |
Jul 14, 2023 | 31635 | 29961 | 30322 | 2,708 | -1065.00(-3.39%) | |
Jul 13, 2023 | 31818 | 30259 | 31387 | 3,054 | +1011.00(+3.33%) | |
Jul 12, 2023 | 30960 | 30219 | 30376 | 1,692 | -259.00(-0.85%) | |
Jul 11, 2023 | 30804 | 30310 | 30635 | 1,276 | +249.00(+0.82%) | |
Jul 10, 2023 | 31037 | 29964 | 30386 | 1,895 | +213.00(+0.71%) | |
Jul 09, 2023 | 30439 | 30073 | 30173 | 645 | -87.00(-0.29%) | |
Jul 08, 2023 | 30383 | 30056 | 30260 | 646 | -81.00(-0.27%) | |
Jul 07, 2023 | 30445 | 29722 | 30341 | 1,904 | +283.00(+0.94%) | |
Jul 06, 2023 | 31500 | 29868 | 30058 | 3,034 | -440.00(-1.44%) | |
Jul 05, 2023 | 30866 | 30206 | 30498 | 1,164 | -317.00(-1.03%) | |
Jul 04, 2023 | 31327 | 30637 | 30815 | 852 | -303.00(-0.97%) | |
Jul 03, 2023 | 31378 | 30560 | 31118 | 1,553 | +518.00(+1.69%) | |
Jul 02, 2023 | 30785 | 30175 | 30600 | 1,084 | +16.00(+0.05%) |