Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3078 | 3086 | 3053 | 3068 | 0 | +3.45(+0.11%) |
Oct 30, 2023 | 3050 | 3070 | 3042 | 3064 | 0 | +2.44(+0.08%) |
Oct 29, 2023 | 3077 | 3080 | 3058 | 3062 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 3077 | 3080 | 3058 | 3062 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 3077 | 3080 | 3058 | 3062 | 0 | -9.46(-0.31%) |
Oct 26, 2023 | 3071 | 3082 | 3055 | 3071 | 0 | -7.47(-0.24%) |
Oct 25, 2023 | 3092 | 3093 | 3076 | 3079 | 0 | -5.10(-0.17%) |
Oct 24, 2023 | 3060 | 3088 | 3053 | 3084 | 0 | +30.52(+1.00%) |
Oct 23, 2023 | 3066 | 3077 | 3053 | 3053 | 0 | -23.33(-0.76%) |
Oct 22, 2023 | 3084 | 3100 | 3074 | 3077 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 3084 | 3100 | 3074 | 3077 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 3084 | 3100 | 3074 | 3077 | 0 | -22.91(-0.74%) |
Oct 19, 2023 | 3112 | 3113 | 3094 | 3100 | 0 | -37.02(-1.18%) |
Oct 18, 2023 | 3168 | 3168 | 3132 | 3137 | 0 | -35.21(-1.11%) |
Oct 17, 2023 | 3186 | 3194 | 3163 | 3172 | 0 | +7.94(+0.25%) |
Oct 16, 2023 | 3171 | 3179 | 3158 | 3164 | 0 | -21.90(-0.69%) |
Oct 15, 2023 | 3192 | 3197 | 3184 | 3186 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 3192 | 3197 | 3184 | 3186 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 3192 | 3197 | 3184 | 3186 | 0 | -32.90(-1.02%) |
Oct 12, 2023 | 3204 | 3232 | 3202 | 3219 | 0 | +25.82(+0.81%) |
Oct 11, 2023 | 3213 | 3214 | 3185 | 3193 | 0 | -6.20(-0.19%) |
Oct 10, 2023 | 3186 | 3203 | 3182 | 3199 | 0 | +32.56(+1.03%) |
Oct 09, 2023 | 3166 | 3175 | 3157 | 3167 | 0 | -7.88(-0.25%) |
Oct 08, 2023 | 3158 | 3180 | 3156 | 3174 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 3158 | 3180 | 3156 | 3174 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 3158 | 3180 | 3156 | 3174 | 0 | +19.29(+0.61%) |
Oct 05, 2023 | 3149 | 3175 | 3146 | 3155 | 0 | +7.71(+0.24%) |
Oct 04, 2023 | 3163 | 3166 | 3135 | 3147 | 0 | -44.96(-1.41%) |
Oct 03, 2023 | 3196 | 3197 | 3176 | 3192 | 0 | -16.51(-0.51%) |
Oct 02, 2023 | 3227 | 3231 | 3198 | 3209 | 0 | -8.55(-0.27%) |
Oct 01, 2023 | 3214 | 3229 | 3213 | 3217 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 3214 | 3229 | 3213 | 3217 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 3214 | 3229 | 3213 | 3217 | 0 | +10.42(+0.32%) |
Sep 28, 2023 | 3200 | 3210 | 3196 | 3207 | 0 | +6.96(+0.22%) |
Sep 27, 2023 | 3199 | 3201 | 3185 | 3200 | 0 | -15.04(-0.47%) |
Sep 26, 2023 | 3212 | 3225 | 3205 | 3215 | 0 | -0.33(-0.01%) |
Sep 25, 2023 | 3203 | 3222 | 3196 | 3215 | 0 | +10.58(+0.33%) |
Sep 24, 2023 | 3187 | 3211 | 3179 | 3205 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 3187 | 3211 | 3179 | 3205 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 3187 | 3211 | 3179 | 3205 | 0 | +2.01(+0.06%) |
Sep 21, 2023 | 3235 | 3237 | 3200 | 3203 | 0 | -39.19(-1.21%) |
Sep 20, 2023 | 3246 | 3250 | 3228 | 3242 | 0 | +1.25(+0.04%) |
Sep 19, 2023 | 3265 | 3266 | 3236 | 3241 | 0 | -22.64(-0.69%) |
Sep 18, 2023 | 3285 | 3285 | 3259 | 3263 | 0 | -17.30(-0.53%) |
Sep 17, 2023 | 3263 | 3289 | 3259 | 3281 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 3263 | 3289 | 3259 | 3281 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 3263 | 3289 | 3259 | 3281 | 0 | +31.18(+0.96%) |
Sep 14, 2023 | 3225 | 3250 | 3222 | 3250 | 0 | +30.58(+0.95%) |
Sep 13, 2023 | 3217 | 3224 | 3205 | 3219 | 0 | +4.47(+0.14%) |
Sep 12, 2023 | 3219 | 3221 | 3205 | 3214 | 0 | -3.82(-0.12%) |
Sep 11, 2023 | 3212 | 3221 | 3200 | 3218 | 0 | +10.53(+0.33%) |
Sep 10, 2023 | 3217 | 3226 | 3205 | 3208 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 3217 | 3226 | 3205 | 3208 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 3217 | 3226 | 3205 | 3208 | 0 | -18.84(-0.58%) |
Sep 07, 2023 | 3221 | 3227 | 3202 | 3227 | 0 | +3.71(+0.12%) |
Sep 06, 2023 | 3238 | 3245 | 3210 | 3223 | 0 | -3.95(-0.12%) |
Sep 05, 2023 | 3231 | 3234 | 3215 | 3227 | 0 | -12.14(-0.37%) |
Sep 04, 2023 | 3239 | 0 | +5.67(+0.18%) | |||
Sep 03, 2023 | 3233 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 3233 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 3233 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 3222 | 3239 | 3217 | 3233 | 0 | +13.08(+0.41%) |
Aug 30, 2023 | 3237 | 3240 | 3215 | 3220 | 0 | -2.87(-0.09%) |
Aug 29, 2023 | 3223 | 3228 | 3217 | 3223 | 0 | +9.41(+0.29%) |
Aug 28, 2023 | 3214 | 0 | +23.80(+0.75%) | |||
Aug 27, 2023 | 3174 | 3190 | 3166 | 3190 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 3174 | 3190 | 3166 | 3190 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 3174 | 3190 | 3166 | 3190 | 0 | +9.16(+0.29%) |
Aug 24, 2023 | 3188 | 3197 | 3175 | 3181 | 0 | +6.54(+0.21%) |
Aug 23, 2023 | 3154 | 3183 | 3147 | 3174 | 0 | +14.30(+0.45%) |
Aug 22, 2023 | 3165 | 3165 | 3144 | 3160 | 0 | +5.85(+0.19%) |
Aug 21, 2023 | 3154 | 0 | -19.90(-0.63%) | |||
Aug 20, 2023 | 3179 | 3186 | 3167 | 3174 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 3179 | 3186 | 3167 | 3174 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 3179 | 3186 | 3167 | 3174 | 0 | -22.82(-0.71%) |
Aug 17, 2023 | 3195 | 3206 | 3183 | 3197 | 0 | -16.83(-0.52%) |
Aug 16, 2023 | 3227 | 3227 | 3198 | 3214 | 0 | -19.16(-0.59%) |
Aug 15, 2023 | 3251 | 3263 | 3228 | 3233 | 0 | -14.96(-0.46%) |
Aug 14, 2023 | 3263 | 3266 | 3229 | 3248 | 0 | -46.58(-1.41%) |
Aug 13, 2023 | 3320 | 3320 | 3280 | 3294 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 3320 | 3320 | 3280 | 3294 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 3320 | 3320 | 3280 | 3294 | 0 | -28.65(-0.86%) |
Aug 10, 2023 | 3313 | 3324 | 3301 | 3323 | 0 | +9.14(+0.28%) |
Aug 09, 2023 | 3318 | 3320 | 3306 | 3314 | 0 | +0.00(+0.00%) |
Aug 08, 2023 | 3318 | 3320 | 3306 | 3314 | 0 | +3.92(+0.12%) |
Aug 07, 2023 | 3297 | 3313 | 3294 | 3310 | 0 | +17.48(+0.53%) |
Aug 06, 2023 | 3298 | 3305 | 3287 | 3292 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 3298 | 3305 | 3287 | 3292 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 3298 | 3305 | 3287 | 3292 | 0 | -11.67(-0.35%) |
Aug 03, 2023 | 3322 | 3330 | 3300 | 3304 | 0 | -20.96(-0.63%) |
Aug 02, 2023 | 3352 | 3362 | 3316 | 3325 | 0 | -48.77(-1.45%) |