Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4171 | 4196 | 4153 | 4194 | 0 | +26.98(+0.65%) |
Oct 30, 2023 | 4139 | 4177 | 4133 | 4167 | 0 | +49.45(+1.20%) |
Oct 27, 2023 | 4153 | 4157 | 4104 | 4117 | 0 | -19.86(-0.48%) |
Oct 26, 2023 | 4176 | 4184 | 4128 | 4137 | 0 | -49.54(-1.18%) |
Oct 25, 2023 | 4232 | 4232 | 4181 | 4187 | 0 | -60.91(-1.43%) |
Oct 24, 2023 | 4236 | 4259 | 4219 | 4248 | 0 | +30.64(+0.73%) |
Oct 23, 2023 | 4210 | 4256 | 4189 | 4217 | 0 | -7.12(-0.17%) |
Oct 20, 2023 | 4274 | 4277 | 4223 | 4224 | 0 | -53.84(-1.26%) |
Oct 19, 2023 | 4321 | 4340 | 4270 | 4278 | 0 | -36.60(-0.85%) |
Oct 18, 2023 | 4357 | 4364 | 4304 | 4315 | 0 | -58.60(-1.34%) |
Oct 17, 2023 | 4345 | 4394 | 4338 | 4373 | 0 | -0.43(-0.01%) |
Oct 16, 2023 | 4342 | 4383 | 4350 | 4374 | 0 | +45.85(+1.06%) |
Oct 13, 2023 | 4360 | 4377 | 4312 | 4328 | 0 | -21.83(-0.50%) |
Oct 12, 2023 | 4381 | 4386 | 4325 | 4350 | 0 | -27.34(-0.62%) |
Oct 11, 2023 | 4367 | 4379 | 4345 | 4377 | 0 | +18.71(+0.43%) |
Oct 10, 2023 | 4340 | 4385 | 4340 | 4358 | 0 | +22.58(+0.52%) |
Oct 09, 2023 | 4289 | 4342 | 4284 | 4336 | 0 | +27.16(+0.63%) |
Oct 06, 2023 | 4235 | 4324 | 4220 | 4308 | 0 | +50.31(+1.18%) |
Oct 05, 2023 | 4259 | 4267 | 4226 | 4258 | 0 | -5.56(-0.13%) |
Oct 04, 2023 | 4234 | 4268 | 4220 | 4264 | 0 | +34.30(+0.81%) |
Oct 03, 2023 | 4270 | 4281 | 4216 | 4229 | 0 | -58.94(-1.37%) |
Oct 02, 2023 | 4285 | 4301 | 4260 | 4288 | 0 | +0.34(+0.01%) |
Sep 29, 2023 | 4328 | 4333 | 4275 | 4288 | 0 | -11.65(-0.27%) |
Sep 28, 2023 | 4270 | 4317 | 4264 | 4300 | 0 | +25.19(+0.59%) |
Sep 27, 2023 | 4283 | 4292 | 4239 | 4275 | 0 | +0.98(+0.02%) |
Sep 26, 2023 | 4313 | 4313 | 4266 | 4274 | 0 | -63.91(-1.47%) |
Sep 25, 2023 | 4311 | 4339 | 4316 | 4337 | 0 | +17.38(+0.40%) |
Sep 22, 2023 | 4342 | 4357 | 4316 | 4320 | 0 | -9.94(-0.23%) |
Sep 21, 2023 | 4374 | 4376 | 4329 | 4330 | 0 | -72.20(-1.64%) |
Sep 20, 2023 | 4453 | 4461 | 4401 | 4402 | 0 | -41.75(-0.94%) |
Sep 19, 2023 | 4445 | 4450 | 4417 | 4444 | 0 | -9.58(-0.22%) |
Sep 18, 2023 | 4445 | 4466 | 4442 | 4454 | 0 | +3.21(+0.07%) |
Sep 15, 2023 | 4498 | 4498 | 4447 | 4450 | 0 | -54.78(-1.22%) |
Sep 14, 2023 | 4488 | 4512 | 4479 | 4505 | 0 | +37.66(+0.84%) |
Sep 13, 2023 | 4463 | 4479 | 4454 | 4467 | 0 | +5.54(+0.12%) |
Sep 12, 2023 | 4473 | 4487 | 4457 | 4462 | 0 | -25.56(-0.57%) |
Sep 11, 2023 | 4481 | 4491 | 4468 | 4487 | 0 | +29.97(+0.67%) |
Sep 08, 2023 | 4451 | 4474 | 4448 | 4457 | 0 | +6.35(+0.14%) |
Sep 07, 2023 | 4435 | 4458 | 4430 | 4451 | 0 | -14.34(-0.32%) |
Sep 06, 2023 | 4490 | 4490 | 4442 | 4465 | 0 | -31.35(-0.70%) |
Sep 05, 2023 | 4510 | 4514 | 4496 | 4497 | 0 | -18.94(-0.42%) |
Sep 01, 2023 | 4516 | 4516 | 4516 | 4516 | 0 | +8.11(+0.18%) |
Aug 31, 2023 | 4517 | 4532 | 4507 | 4508 | 0 | -7.21(-0.16%) |
Aug 30, 2023 | 4500 | 4522 | 4494 | 4515 | 0 | +17.24(+0.38%) |
Aug 29, 2023 | 4433 | 4500 | 4432 | 4498 | 0 | +64.32(+1.45%) |
Aug 28, 2023 | 4426 | 4440 | 4415 | 4433 | 0 | +27.60(+0.63%) |
Aug 25, 2023 | 4389 | 4418 | 4356 | 4406 | 0 | +29.40(+0.67%) |
Aug 24, 2023 | 4455 | 4458 | 4376 | 4376 | 0 | -59.70(-1.35%) |
Aug 23, 2023 | 4396 | 4443 | 4396 | 4436 | 0 | +48.46(+1.10%) |
Aug 22, 2023 | 4415 | 4419 | 4383 | 4388 | 0 | -12.22(-0.28%) |
Aug 21, 2023 | 4380 | 4408 | 4360 | 4400 | 0 | +30.06(+0.69%) |
Aug 18, 2023 | 4345 | 4382 | 4335 | 4370 | 0 | -0.65(-0.01%) |
Aug 17, 2023 | 4416 | 4421 | 4365 | 4370 | 0 | -33.97(-0.77%) |
Aug 16, 2023 | 4434 | 4450 | 4404 | 4404 | 0 | -33.53(-0.76%) |
Aug 15, 2023 | 4479 | 4479 | 4432 | 4438 | 0 | -51.86(-1.16%) |
Aug 14, 2023 | 4458 | 4490 | 4453 | 4490 | 0 | +25.67(+0.58%) |
Aug 11, 2023 | 4451 | 4476 | 4444 | 4464 | 0 | -4.78(-0.11%) |
Aug 10, 2023 | 4487 | 4527 | 4458 | 4469 | 0 | +1.12(+0.03%) |
Aug 09, 2023 | 4502 | 4502 | 4461 | 4468 | 0 | -31.67(-0.70%) |
Aug 08, 2023 | 4498 | 4503 | 4464 | 4499 | 0 | -19.06(-0.42%) |
Aug 07, 2023 | 4492 | 4520 | 4491 | 4518 | 0 | +40.41(+0.90%) |
Aug 04, 2023 | 4514 | 4540 | 4475 | 4478 | 0 | -23.86(-0.53%) |
Aug 03, 2023 | 4494 | 4519 | 4486 | 4502 | 0 | -11.50(-0.25%) |
Aug 02, 2023 | 4551 | 4551 | 4506 | 4513 | 0 | -63.34(-1.38%) |