Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 27093 | 26884 | 26979 | 0 | +82.00(+0.30%) | |
Sep 29, 2023 | 27235 | 26682 | 26897 | 0 | -138.00(-0.51%) | |
Sep 28, 2023 | 27297 | 26292 | 27035 | 0 | +743.00(+2.83%) | |
Sep 27, 2023 | 26823 | 26095 | 26292 | 0 | +127.00(+0.49%) | |
Sep 26, 2023 | 26386 | 26085 | 26165 | 0 | -129.00(-0.49%) | |
Sep 25, 2023 | 26436 | 25977 | 26294 | 0 | +85.00(+0.32%) | |
Sep 24, 2023 | 26730 | 26148 | 26209 | 0 | -364.00(-1.37%) | |
Sep 23, 2023 | 26634 | 26519 | 26573 | 0 | -4.00(-0.02%) | |
Sep 22, 2023 | 26733 | 26479 | 26577 | 0 | -7.00(-0.03%) | |
Sep 21, 2023 | 27177 | 26376 | 26584 | 0 | -574.00(-2.11%) | |
Sep 20, 2023 | 27389 | 26852 | 27158 | 0 | -72.00(-0.26%) | |
Sep 19, 2023 | 27486 | 26682 | 27230 | 0 | +468.00(+1.75%) | |
Sep 18, 2023 | 27422 | 26382 | 26762 | 0 | +272.00(+1.03%) | |
Sep 17, 2023 | 26618 | 26414 | 26490 | 0 | -50.00(-0.19%) | |
Sep 16, 2023 | 26767 | 26459 | 26540 | 0 | -149.00(-0.56%) | |
Sep 15, 2023 | 26878 | 26228 | 26689 | 0 | +93.00(+0.35%) | |
Sep 14, 2023 | 26849 | 26143 | 26596 | 0 | +382.00(+1.46%) | |
Sep 13, 2023 | 26395 | 25762 | 26214 | 0 | +350.00(+1.35%) | |
Sep 12, 2023 | 26529 | 25115 | 25864 | 0 | +748.00(+2.98%) | |
Sep 11, 2023 | 25881 | 24920 | 25116 | 0 | -701.00(-2.72%) | |
Sep 10, 2023 | 26018 | 25588 | 25817 | 0 | -77.00(-0.30%) | |
Sep 09, 2023 | 25927 | 25801 | 25894 | 0 | -2.00(-0.01%) | |
Sep 08, 2023 | 26429 | 25652 | 25896 | 0 | -286.00(-1.09%) | |
Sep 07, 2023 | 26417 | 25600 | 26182 | 0 | +416.00(+1.61%) | |
Sep 06, 2023 | 26000 | 25386 | 25766 | 0 | -15.00(-0.06%) | |
Sep 05, 2023 | 25862 | 25547 | 25781 | 0 | +3.00(+0.01%) | |
Sep 04, 2023 | 26081 | 25646 | 25778 | 0 | -181.00(-0.70%) | |
Sep 03, 2023 | 26112 | 25807 | 25959 | 0 | +69.00(+0.27%) | |
Sep 02, 2023 | 25980 | 25753 | 25890 | 0 | +94.00(+0.36%) | |
Sep 01, 2023 | 26134 | 25333 | 25796 | 0 | -167.00(-0.64%) | |
Aug 31, 2023 | 27537 | 25683 | 25963 | 0 | -1343.00(-4.92%) | |
Aug 30, 2023 | 27773 | 27006 | 27306 | 0 | -312.00(-1.13%) | |
Aug 29, 2023 | 28142 | 25913 | 27618 | 0 | +1502.00(+5.75%) | |
Aug 28, 2023 | 26223 | 25856 | 26116 | 0 | +40.00(+0.15%) | |
Aug 27, 2023 | 26168 | 25962 | 26076 | 0 | +68.00(+0.26%) | |
Aug 26, 2023 | 26102 | 25976 | 26008 | 0 | -19.00(-0.07%) | |
Aug 25, 2023 | 26281 | 25748 | 26027 | 0 | -77.00(-0.29%) | |
Aug 24, 2023 | 26562 | 25852 | 26104 | 0 | -383.00(-1.45%) | |
Aug 23, 2023 | 26800 | 25805 | 26487 | 0 | +580.00(+2.24%) | |
Aug 22, 2023 | 26143 | 25350 | 25907 | 0 | -212.00(-0.81%) | |
Aug 21, 2023 | 26240 | 25828 | 26119 | 0 | -59.00(-0.23%) | |
Aug 20, 2023 | 26297 | 25979 | 26178 | 0 | +67.00(+0.26%) | |
Aug 19, 2023 | 26264 | 25798 | 26111 | 0 | +86.00(+0.33%) | |
Aug 18, 2023 | 26813 | 25601 | 26025 | 0 | -586.00(-2.20%) | |
Aug 17, 2023 | 28825 | 26266 | 26611 | 0 | -2212.00(-7.67%) | |
Aug 16, 2023 | 29224 | 28787 | 28823 | 0 | -344.00(-1.18%) | |
Aug 15, 2023 | 29455 | 29060 | 29167 | 0 | -235.00(-0.80%) | |
Aug 14, 2023 | 29659 | 29086 | 29402 | 0 | +98.00(+0.33%) | |
Aug 13, 2023 | 29443 | 29254 | 29304 | 0 | -112.00(-0.38%) | |
Aug 12, 2023 | 29465 | 29350 | 29416 | 0 | +17.00(+0.06%) | |
Aug 11, 2023 | 29525 | 29222 | 29399 | 0 | -36.00(-0.12%) | |
Aug 10, 2023 | 29703 | 29294 | 29435 | 0 | -165.00(-0.56%) | |
Aug 09, 2023 | 30119 | 29352 | 29600 | 0 | -214.00(-0.72%) | |
Aug 08, 2023 | 30210 | 29107 | 29814 | 0 | +674.00(+2.31%) | |
Aug 07, 2023 | 29244 | 28671 | 29140 | 0 | +86.00(+0.30%) | |
Aug 06, 2023 | 29159 | 28962 | 29054 | 0 | -4.00(-0.01%) | |
Aug 05, 2023 | 29107 | 28950 | 29058 | 0 | +26.00(+0.09%) | |
Aug 04, 2023 | 29306 | 28784 | 29032 | 0 | -158.00(-0.54%) | |
Aug 03, 2023 | 29395 | 28925 | 29190 | 0 | +49.00(+0.17%) | |
Aug 02, 2023 | 30025 | 28929 | 29141 | 0 | -282.00(-0.96%) | |
Aug 01, 2023 | 29456 | 28574 | 29423 | 0 | +228.00(+0.78%) | |
Jul 31, 2023 | 29511 | 29115 | 29195 | 0 | -64.00(-0.22%) | |
Jul 30, 2023 | 29446 | 29034 | 29259 | 0 | -98.00(-0.33%) | |
Jul 29, 2023 | 29404 | 29251 | 29357 | 0 | +40.00(+0.14%) | |
Jul 28, 2023 | 29525 | 29121 | 29317 | 0 | +133.00(+0.46%) | |
Jul 27, 2023 | 29563 | 29081 | 29184 | 0 | -203.00(-0.69%) | |
Jul 26, 2023 | 29678 | 29100 | 29387 | 0 | +175.00(+0.60%) | |
Jul 25, 2023 | 29362 | 29054 | 29212 | 0 | +28.00(+0.10%) | |
Jul 24, 2023 | 30099 | 28842 | 29184 | 0 | -881.00(-2.93%) | |
Jul 23, 2023 | 30342 | 29656 | 30065 | 0 | +377.00(+1.27%) | |
Jul 22, 2023 | 29995 | 29640 | 29688 | 0 | -246.00(-0.82%) | |
Jul 21, 2023 | 30051 | 29735 | 29934 | 0 | +123.00(+0.41%) | |
Jul 20, 2023 | 30414 | 29567 | 29811 | 0 | -98.00(-0.33%) | |
Jul 19, 2023 | 30188 | 29757 | 29909 | 0 | +66.00(+0.22%) | |
Jul 18, 2023 | 30244 | 29521 | 29843 | 0 | -285.00(-0.95%) | |
Jul 17, 2023 | 30341 | 29675 | 30128 | 0 | -137.00(-0.45%) | |
Jul 16, 2023 | 30442 | 30067 | 30265 | 0 | -32.00(-0.11%) | |
Jul 15, 2023 | 30403 | 30260 | 30297 | 0 | -23.00(-0.08%) | |
Jul 14, 2023 | 31635 | 29961 | 30320 | 0 | -1062.00(-3.38%) | |
Jul 13, 2023 | 31818 | 30259 | 31382 | 0 | +1011.00(+3.33%) | |
Jul 12, 2023 | 30960 | 30219 | 30371 | 0 | -256.00(-0.84%) | |
Jul 11, 2023 | 30804 | 30310 | 30627 | 0 | +238.00(+0.78%) | |
Jul 10, 2023 | 31037 | 29964 | 30389 | 0 | +217.00(+0.72%) | |
Jul 09, 2023 | 30439 | 30073 | 30172 | 0 | -89.00(-0.29%) | |
Jul 08, 2023 | 30383 | 30056 | 30261 | 0 | -79.00(-0.26%) | |
Jul 07, 2023 | 30445 | 29722 | 30340 | 0 | +276.00(+0.92%) | |
Jul 06, 2023 | 31500 | 29868 | 30064 | 0 | -434.00(-1.42%) | |
Jul 05, 2023 | 30866 | 30206 | 30498 | 0 | -317.00(-1.03%) | |
Jul 04, 2023 | 31327 | 30637 | 30815 | 0 | -303.00(-0.97%) | |
Jul 03, 2023 | 31378 | 30560 | 31118 | 0 | +507.00(+1.66%) | |
Jul 02, 2023 | 30785 | 30175 | 30611 | 0 | +27.00(+0.09%) |