Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13336 | 13383 | 13177 | 13219 | 0 | +18.00(+0.14%) |
Sep 28, 2023 | 13033 | 13271 | 13025 | 13201 | 0 | +108.50(+0.83%) |
Sep 27, 2023 | 13121 | 13156 | 12963 | 13093 | 0 | +29.20(+0.22%) |
Sep 26, 2023 | 13181 | 13199 | 13033 | 13064 | 0 | -207.70(-1.57%) |
Sep 25, 2023 | 13173 | 13273 | 13197 | 13271 | 0 | +59.50(+0.45%) |
Sep 22, 2023 | 13287 | 13353 | 13201 | 13212 | 0 | -12.20(-0.09%) |
Sep 21, 2023 | 13330 | 13362 | 13223 | 13224 | 0 | -245.10(-1.82%) |
Sep 20, 2023 | 13710 | 13728 | 13467 | 13469 | 0 | -209.10(-1.53%) |
Sep 19, 2023 | 13649 | 13705 | 13579 | 13678 | 0 | -32.00(-0.23%) |
Sep 18, 2023 | 13667 | 13751 | 13664 | 13710 | 0 | +1.90(+0.01%) |
Sep 15, 2023 | 13882 | 13896 | 13684 | 13708 | 0 | -217.70(-1.56%) |
Sep 14, 2023 | 13894 | 13958 | 13811 | 13926 | 0 | +112.40(+0.81%) |
Sep 13, 2023 | 13780 | 13869 | 13734 | 13814 | 0 | +40.00(+0.29%) |
Sep 12, 2023 | 13859 | 13914 | 13764 | 13774 | 0 | -144.30(-1.04%) |
Sep 11, 2023 | 13885 | 13938 | 13805 | 13918 | 0 | +156.40(+1.14%) |
Sep 08, 2023 | 13755 | 13843 | 13733 | 13762 | 0 | +12.70(+0.09%) |
Sep 07, 2023 | 13680 | 13775 | 13642 | 13749 | 0 | -123.70(-0.89%) |
Sep 06, 2023 | 13989 | 14002 | 13802 | 13872 | 0 | -148.50(-1.06%) |
Sep 05, 2023 | 13991 | 14061 | 13946 | 14021 | 0 | -10.80(-0.08%) |
Sep 01, 2023 | 14129 | 14150 | 13982 | 14032 | 0 | -3.20(-0.02%) |
Aug 31, 2023 | 14046 | 14115 | 14010 | 14035 | 0 | +15.70(+0.11%) |
Aug 30, 2023 | 13959 | 14051 | 13924 | 14019 | 0 | +75.50(+0.54%) |
Aug 29, 2023 | 13687 | 13960 | 13677 | 13944 | 0 | +238.70(+1.74%) |
Aug 28, 2023 | 13696 | 13736 | 13627 | 13705 | 0 | +114.40(+0.84%) |
Aug 25, 2023 | 13514 | 13633 | 13376 | 13591 | 0 | +126.70(+0.94%) |
Aug 24, 2023 | 13833 | 13835 | 13463 | 13464 | 0 | -257.00(-1.87%) |
Aug 23, 2023 | 13550 | 13757 | 13532 | 13721 | 0 | +215.10(+1.59%) |
Aug 22, 2023 | 13588 | 13599 | 13484 | 13506 | 0 | +8.30(+0.06%) |
Aug 21, 2023 | 13353 | 13517 | 13326 | 13498 | 0 | +206.80(+1.56%) |
Aug 18, 2023 | 13193 | 13336 | 13162 | 13291 | 0 | -26.10(-0.20%) |
Aug 17, 2023 | 13534 | 13535 | 13304 | 13317 | 0 | -157.70(-1.17%) |
Aug 16, 2023 | 13593 | 13644 | 13473 | 13475 | 0 | -156.40(-1.15%) |
Aug 15, 2023 | 13757 | 13775 | 13612 | 13631 | 0 | -157.30(-1.14%) |
Aug 14, 2023 | 13595 | 13789 | 13582 | 13788 | 0 | +143.50(+1.05%) |
Aug 11, 2023 | 13630 | 13720 | 13610 | 13645 | 0 | -93.20(-0.68%) |
Aug 10, 2023 | 13818 | 13947 | 13686 | 13738 | 0 | +16.00(+0.12%) |
Aug 09, 2023 | 13889 | 13898 | 13698 | 13722 | 0 | -162.30(-1.17%) |
Aug 08, 2023 | 13873 | 13900 | 13769 | 13884 | 0 | -110.10(-0.79%) |
Aug 07, 2023 | 13972 | 13997 | 13865 | 13994 | 0 | +85.20(+0.61%) |
Aug 04, 2023 | 14034 | 14119 | 13898 | 13909 | 0 | -50.50(-0.36%) |
Aug 03, 2023 | 13902 | 14032 | 13881 | 13960 | 0 | -13.80(-0.10%) |
Aug 02, 2023 | 14129 | 14134 | 13915 | 13974 | 0 | -310.40(-2.17%) |
Aug 01, 2023 | 14276 | 14309 | 14216 | 14284 | 0 | -62.10(-0.43%) |
Jul 31, 2023 | 14342 | 14371 | 14293 | 14346 | 0 | +29.30(+0.20%) |
Jul 28, 2023 | 14192 | 14344 | 14188 | 14317 | 0 | +266.60(+1.90%) |
Jul 27, 2023 | 14315 | 14360 | 14007 | 14050 | 0 | -77.20(-0.55%) |
Jul 26, 2023 | 14134 | 14187 | 14042 | 14127 | 0 | -17.30(-0.12%) |
Jul 25, 2023 | 14103 | 14202 | 14092 | 14145 | 0 | +85.70(+0.61%) |
Jul 24, 2023 | 14084 | 14110 | 13997 | 14059 | 0 | +26.10(+0.19%) |
Jul 21, 2023 | 14147 | 14179 | 14020 | 14033 | 0 | -30.50(-0.22%) |
Jul 20, 2023 | 14266 | 14310 | 14031 | 14063 | 0 | -294.70(-2.05%) |
Jul 19, 2023 | 14398 | 14446 | 14317 | 14358 | 0 | +4.40(+0.03%) |
Jul 18, 2023 | 14213 | 14397 | 14176 | 14354 | 0 | +108.60(+0.76%) |
Jul 17, 2023 | 14152 | 14274 | 14138 | 14245 | 0 | +131.30(+0.93%) |
Jul 14, 2023 | 14172 | 14232 | 14082 | 14114 | 0 | -24.90(-0.18%) |
Jul 13, 2023 | 14020 | 14164 | 14012 | 14139 | 0 | +219.60(+1.58%) |
Jul 12, 2023 | 13916 | 13964 | 13842 | 13919 | 0 | +158.30(+1.15%) |
Jul 11, 2023 | 13705 | 13775 | 13643 | 13761 | 0 | +75.20(+0.55%) |
Jul 10, 2023 | 13648 | 13692 | 13585 | 13686 | 0 | +24.80(+0.18%) |
Jul 07, 2023 | 13667 | 13804 | 13657 | 13661 | 0 | -18.30(-0.13%) |
Jul 06, 2023 | 13654 | 13690 | 13567 | 13679 | 0 | -112.70(-0.82%) |
Jul 05, 2023 | 13771 | 13844 | 13764 | 13792 | 0 | -25.10(-0.18%) |