Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 7602 | 7674 | 7602 | 7608 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 7602 | 7674 | 7602 | 7608 | 0 | +6.23(+0.08%) |
Sep 28, 2023 | 7593 | 7606 | 7524 | 7602 | 0 | +8.63(+0.11%) |
Sep 27, 2023 | 7626 | 7646 | 7577 | 7593 | 0 | -32.50(-0.43%) |
Sep 26, 2023 | 7624 | 7657 | 7594 | 7626 | 0 | +1.73(+0.02%) |
Sep 25, 2023 | 7684 | 7685 | 7581 | 7624 | 0 | -59.92(-0.78%) |
Sep 24, 2023 | 7679 | 7735 | 7641 | 7684 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 7679 | 7735 | 7641 | 7684 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 7679 | 7735 | 7641 | 7684 | 0 | +5.29(+0.07%) |
Sep 21, 2023 | 7732 | 7747 | 7675 | 7679 | 0 | -53.03(-0.69%) |
Sep 20, 2023 | 7660 | 7742 | 7660 | 7732 | 0 | +71.45(+0.93%) |
Sep 19, 2023 | 7653 | 7682 | 7642 | 7660 | 0 | +7.26(+0.09%) |
Sep 18, 2023 | 7711 | 7720 | 7642 | 7653 | 0 | -58.44(-0.76%) |
Sep 17, 2023 | 7673 | 7746 | 7673 | 7711 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 7673 | 7746 | 7673 | 7711 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 7673 | 7746 | 7673 | 7711 | 0 | +38.30(+0.50%) |
Sep 14, 2023 | 7526 | 7687 | 7526 | 7673 | 0 | +147.09(+1.95%) |
Sep 13, 2023 | 7528 | 7545 | 7490 | 7526 | 0 | -1.54(-0.02%) |
Sep 12, 2023 | 7497 | 7550 | 7496 | 7528 | 0 | +30.66(+0.41%) |
Sep 11, 2023 | 7478 | 7549 | 7467 | 7497 | 0 | +18.68(+0.25%) |
Sep 10, 2023 | 7442 | 7481 | 7402 | 7478 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 7442 | 7481 | 7402 | 7478 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 7442 | 7481 | 7402 | 7478 | 0 | +36.47(+0.49%) |
Sep 07, 2023 | 7426 | 7462 | 7386 | 7442 | 0 | +15.58(+0.21%) |
Sep 06, 2023 | 7438 | 7448 | 7370 | 7426 | 0 | -11.79(-0.16%) |
Sep 05, 2023 | 7453 | 7481 | 7390 | 7438 | 0 | -14.83(-0.20%) |
Sep 04, 2023 | 7465 | 7523 | 7448 | 7453 | 0 | -11.78(-0.16%) |
Sep 03, 2023 | 7439 | 7493 | 7439 | 7465 | 0 | +0.00(+0.00%) |
Sep 02, 2023 | 7439 | 7493 | 7439 | 7465 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 7439 | 7493 | 7439 | 7465 | 0 | +25.41(+0.34%) |
Aug 31, 2023 | 7474 | 7500 | 7439 | 7439 | 0 | -34.54(-0.46%) |
Aug 30, 2023 | 7465 | 7509 | 7465 | 7474 | 0 | +8.68(+0.12%) |
Aug 29, 2023 | 7339 | 7471 | 7339 | 7465 | 0 | +126.41(+1.72%) |
Aug 28, 2023 | 7339 | 0 | +0.00(+0.00%) | |||
Aug 27, 2023 | 7334 | 7389 | 7327 | 7339 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 7334 | 7389 | 7327 | 7339 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 7334 | 7389 | 7327 | 7339 | 0 | +4.95(+0.07%) |
Aug 24, 2023 | 7321 | 7386 | 7321 | 7334 | 0 | +13.10(+0.18%) |
Aug 23, 2023 | 7271 | 7349 | 7271 | 7321 | 0 | +49.77(+0.68%) |
Aug 22, 2023 | 7258 | 7311 | 7258 | 7271 | 0 | +12.94(+0.18%) |
Aug 21, 2023 | 7262 | 7316 | 7251 | 7258 | 0 | -4.61(-0.06%) |
Aug 20, 2023 | 7310 | 7310 | 7216 | 7262 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 7310 | 7310 | 7216 | 7262 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 7310 | 7310 | 7216 | 7262 | 0 | -47.78(-0.65%) |
Aug 17, 2023 | 7357 | 7357 | 7305 | 7310 | 0 | -46.67(-0.63%) |
Aug 16, 2023 | 7390 | 7398 | 7339 | 7357 | 0 | -32.76(-0.44%) |
Aug 15, 2023 | 7507 | 7509 | 7370 | 7390 | 0 | -117.51(-1.57%) |
Aug 14, 2023 | 7524 | 7530 | 7476 | 7507 | 0 | -17.01(-0.23%) |
Aug 13, 2023 | 7619 | 7619 | 7508 | 7524 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 7619 | 7619 | 7508 | 7524 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 7619 | 7619 | 7508 | 7524 | 0 | -94.44(-1.24%) |
Aug 10, 2023 | 7587 | 7623 | 7573 | 7619 | 0 | +31.30(+0.41%) |
Aug 09, 2023 | 7527 | 7601 | 7527 | 7587 | 0 | +59.88(+0.80%) |
Aug 08, 2023 | 7554 | 7554 | 7487 | 7527 | 0 | -27.07(-0.36%) |
Aug 07, 2023 | 7564 | 7565 | 7505 | 7554 | 0 | -9.88(-0.13%) |
Aug 06, 2023 | 7529 | 7570 | 7487 | 7564 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 7529 | 7570 | 7487 | 7564 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 7529 | 7570 | 7487 | 7564 | 0 | +35.21(+0.47%) |
Aug 03, 2023 | 7562 | 7562 | 7438 | 7529 | 0 | -32.47(-0.43%) |
Aug 02, 2023 | 7666 | 7666 | 7522 | 7562 | 0 | -104.64(-1.36%) |
Aug 01, 2023 | 7699 | 7715 | 7650 | 7666 | 0 | -33.14(-0.43%) |
Jul 31, 2023 | 7694 | 7723 | 7668 | 7699 | 0 | +5.14(+0.07%) |
Jul 30, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +1.51(+0.02%) |
Jul 27, 2023 | 7677 | 7710 | 7662 | 7693 | 0 | +15.87(+0.21%) |
Jul 26, 2023 | 7692 | 7703 | 7630 | 7677 | 0 | -14.91(-0.19%) |
Jul 25, 2023 | 7679 | 7702 | 7676 | 7692 | 0 | +13.21(+0.17%) |
Jul 24, 2023 | 7664 | 7685 | 7633 | 7679 | 0 | +14.86(+0.19%) |
Jul 23, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +17.68(+0.23%) |
Jul 20, 2023 | 7588 | 7662 | 7586 | 7646 | 0 | +57.85(+0.76%) |
Jul 19, 2023 | 7454 | 7625 | 7454 | 7588 | 0 | +134.51(+1.80%) |
Jul 18, 2023 | 7406 | 7459 | 7399 | 7454 | 0 | +47.27(+0.64%) |
Jul 17, 2023 | 7435 | 7438 | 7396 | 7406 | 0 | -28.15(-0.38%) |
Jul 16, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | -5.64(-0.08%) |
Jul 13, 2023 | 7416 | 7457 | 7409 | 7440 | 0 | +24.10(+0.32%) |
Jul 12, 2023 | 7283 | 7425 | 7283 | 7416 | 0 | +133.59(+1.83%) |
Jul 11, 2023 | 7274 | 7285 | 7239 | 7283 | 0 | +8.73(+0.12%) |
Jul 10, 2023 | 7257 | 7306 | 7239 | 7274 | 0 | +16.85(+0.23%) |
Jul 09, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | -23.56(-0.32%) |
Jul 06, 2023 | 7442 | 7442 | 7268 | 7280 | 0 | -161.60(-2.17%) |
Jul 05, 2023 | 7520 | 7520 | 7435 | 7442 | 0 | -77.62(-1.03%) |
Jul 04, 2023 | 7527 | 7547 | 7518 | 7520 | 0 | -7.54(-0.10%) |
Jul 03, 2023 | 7532 | 7561 | 7514 | 7527 | 0 | -4.27(-0.06%) |
Jul 02, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +0.00(+0.00%) |