Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1435 | 1435 | 1423 | 1430 | 13,891 | -16.41(-1.13%) |
Oct 30, 2023 | 1418 | 1446 | 1418 | 1446 | 7,725 | +21.75(+1.53%) |
Oct 27, 2023 | 1444 | 1444 | 1425 | 1425 | 6,702 | -26.47(-1.82%) |
Oct 26, 2023 | 1451 | 1451 | 1451 | 1451 | 8,014 | +8.87(+0.62%) |
Oct 25, 2023 | 1458 | 1458 | 1418 | 1442 | 9,721 | +0.75(+0.05%) |
Oct 24, 2023 | 1449 | 1449 | 1429 | 1441 | 8,468 | +9.79(+0.68%) |
Oct 23, 2023 | 1449 | 1449 | 1431 | 1432 | 7,235 | -35.42(-2.41%) |
Oct 20, 2023 | 1464 | 1473 | 1464 | 1467 | 5,416 | -25.05(-1.68%) |
Oct 19, 2023 | 1504 | 1525 | 1492 | 1492 | 7,697 | -36.39(-2.38%) |
Oct 18, 2023 | 1559 | 1559 | 1529 | 1529 | 9,138 | -13.54(-0.88%) |
Oct 17, 2023 | 1562 | 1562 | 1542 | 1542 | 20,925 | +22.15(+1.46%) |
Oct 16, 2023 | 1481 | 1527 | 1481 | 1520 | 14,731 | +38.84(+2.62%) |
Oct 13, 2023 | 1496 | 1496 | 1475 | 1481 | 7,623 | -18.38(-1.23%) |
Oct 12, 2023 | 1522 | 1522 | 1497 | 1499 | 12,744 | -23.44(-1.54%) |
Oct 11, 2023 | 1509 | 1525 | 1509 | 1523 | 6,415 | +7.29(+0.48%) |
Oct 10, 2023 | 1514 | 1518 | 1512 | 1516 | 6,932 | +16.58(+1.11%) |
Oct 09, 2023 | 1505 | 1505 | 1492 | 1499 | 3,499 | -24.93(-1.64%) |
Oct 06, 2023 | 1527 | 1559 | 1522 | 1524 | 10,542 | -4.25(-0.28%) |
Oct 05, 2023 | 1539 | 1544 | 1528 | 1528 | 15,975 | +4.71(+0.31%) |
Oct 04, 2023 | 1506 | 1529 | 1495 | 1523 | 18,535 | +69.80(+4.80%) |
Oct 03, 2023 | 1496 | 1496 | 1454 | 1454 | 12,095 | -54.91(-3.64%) |
Oct 02, 2023 | 1484 | 1530 | 1484 | 1509 | 16,709 | +13.75(+0.92%) |
Sep 29, 2023 | 1482 | 1509 | 1482 | 1495 | 14,584 | -24.83(-1.63%) |
Sep 28, 2023 | 1549 | 1562 | 1520 | 1520 | 10,036 | -17.45(-1.14%) |
Sep 27, 2023 | 1518 | 1538 | 1518 | 1537 | 22,891 | +13.85(+0.91%) |
Sep 26, 2023 | 1536 | 1536 | 1508 | 1523 | 12,444 | -13.76(-0.90%) |
Sep 25, 2023 | 1519 | 1556 | 1537 | 1537 | 8,533 | -20.29(-1.30%) |
Sep 22, 2023 | 1524 | 1557 | 1524 | 1557 | 6,466 | +51.25(+3.40%) |
Sep 21, 2023 | 1507 | 1524 | 1505 | 1506 | 5,883 | -2.12(-0.14%) |
Sep 20, 2023 | 1508 | 1508 | 1508 | 1508 | 5,509 | -0.08(-0.01%) |
Sep 19, 2023 | 1593 | 1593 | 1508 | 1508 | 7,840 | -47.60(-3.06%) |
Sep 18, 2023 | 1559 | 1563 | 1556 | 1556 | 5,539 | -17.25(-1.10%) |
Sep 15, 2023 | 1566 | 1573 | 1524 | 1573 | 14,894 | +6.94(+0.44%) |
Sep 14, 2023 | 1578 | 1582 | 1535 | 1566 | 7,349 | +2.17(+0.14%) |
Sep 13, 2023 | 1550 | 1570 | 1545 | 1564 | 12,568 | +5.25(+0.34%) |
Sep 12, 2023 | 1532 | 1589 | 1532 | 1559 | 9,351 | +37.88(+2.49%) |
Sep 11, 2023 | 1521 | 1521 | 1521 | 1521 | 4,895 | +11.49(+0.76%) |
Sep 08, 2023 | 1517 | 1517 | 1509 | 1509 | 5,546 | -7.33(-0.48%) |
Sep 07, 2023 | 1543 | 1543 | 1503 | 1517 | 8,005 | -22.92(-1.49%) |
Sep 06, 2023 | 1540 | 1540 | 1540 | 1540 | 4,212 | -31.56(-2.01%) |
Sep 05, 2023 | 1571 | 1571 | 1571 | 1571 | 5,608 | -19.79(-1.24%) |
Sep 01, 2023 | 1591 | 1591 | 1591 | 1591 | 4,642 | +3.20(+0.20%) |
Aug 31, 2023 | 1601 | 1601 | 1585 | 1588 | 8,873 | -2.88(-0.18%) |
Aug 30, 2023 | 1591 | 1591 | 1591 | 1591 | 5,532 | +26.76(+1.71%) |
Aug 29, 2023 | 1577 | 1602 | 1557 | 1564 | 7,140 | +4.14(+0.27%) |
Aug 28, 2023 | 1554 | 1560 | 1523 | 1560 | 9,042 | +2.08(+0.13%) |
Aug 25, 2023 | 1563 | 1563 | 1558 | 1558 | 5,609 | -2.27(-0.15%) |
Aug 24, 2023 | 1547 | 1560 | 1547 | 1560 | 5,529 | +20.84(+1.35%) |
Aug 23, 2023 | 1494 | 1541 | 1494 | 1539 | 7,724 | +19.39(+1.28%) |
Aug 22, 2023 | 1539 | 1539 | 1520 | 1520 | 4,565 | -33.96(-2.19%) |
Aug 21, 2023 | 1540 | 1558 | 1540 | 1554 | 5,473 | -11.87(-0.76%) |
Aug 18, 2023 | 1560 | 1570 | 1560 | 1566 | 9,734 | +1.21(+0.08%) |
Aug 17, 2023 | 1568 | 1610 | 1547 | 1564 | 16,315 | +19.43(+1.26%) |
Aug 16, 2023 | 1550 | 1552 | 1522 | 1545 | 7,244 | -6.23(-0.40%) |
Aug 15, 2023 | 1530 | 1551 | 1509 | 1551 | 5,267 | +2.02(+0.13%) |
Aug 14, 2023 | 1540 | 1549 | 1539 | 1549 | 8,763 | -17.85(-1.14%) |
Aug 11, 2023 | 1559 | 1599 | 1555 | 1567 | 11,216 | +5.65(+0.36%) |
Aug 10, 2023 | 1562 | 1577 | 1552 | 1561 | 25,869 | +13.33(+0.86%) |
Aug 09, 2023 | 1568 | 1568 | 1535 | 1548 | 9,798 | -10.31(-0.66%) |
Aug 08, 2023 | 1549 | 1558 | 1543 | 1558 | 8,284 | +7.41(+0.48%) |
Aug 07, 2023 | 1571 | 1573 | 1548 | 1551 | 5,817 | -14.61(-0.93%) |
Aug 04, 2023 | 1552 | 1574 | 1535 | 1566 | 6,107 | -16.59(-1.05%) |
Aug 03, 2023 | 1560 | 1593 | 1553 | 1582 | 6,567 | +19.79(+1.27%) |
Aug 02, 2023 | 1570 | 1570 | 1562 | 1562 | 4,408 | -20.65(-1.30%) |