Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 1764 | 1765 | 1743 | 1753 | 8,448 | -9.78(-0.55%) |
Sep 12, 2025 | 1762 | 1781 | 1750 | 1763 | 2,734 | +0.87(+0.05%) |
Sep 11, 2025 | 1746 | 1763 | 1745 | 1762 | 1,755 | +13.27(+0.76%) |
Sep 10, 2025 | 1750 | 1768 | 1740 | 1749 | 6,982 | +1.13(+0.06%) |
Sep 09, 2025 | 1715 | 1750 | 1715 | 1747 | 4,133 | +33.78(+1.97%) |
Sep 08, 2025 | 1740 | 1740 | 1699 | 1714 | 9,938 | -2.31(-0.13%) |
Sep 05, 2025 | 1731 | 1779 | 1715 | 1716 | 26,494 | -11.79(-0.68%) |
Sep 04, 2025 | 1741 | 1750 | 1725 | 1728 | 2,457 | -12.71(-0.73%) |
Sep 03, 2025 | 1719 | 1755 | 1708 | 1740 | 4,363 | +19.78(+1.15%) |
Sep 02, 2025 | 1750 | 1750 | 1703 | 1721 | 2,077 | -0.50(-0.03%) |
Aug 29, 2025 | 1748 | 1760 | 1715 | 1721 | 2,927 | -6.78(-0.39%) |
Aug 28, 2025 | 1710 | 1730 | 1703 | 1728 | 5,074 | +18.93(+1.11%) |
Aug 27, 2025 | 1699 | 1718 | 1687 | 1709 | 2,753 | +10.90(+0.64%) |
Aug 26, 2025 | 1745 | 1745 | 1698 | 1698 | 3,157 | -18.61(-1.08%) |
Aug 25, 2025 | 1753 | 1780 | 1715 | 1717 | 4,392 | -33.47(-1.91%) |
Aug 22, 2025 | 1742 | 1770 | 1738 | 1750 | 1,965 | +12.85(+0.74%) |
Aug 21, 2025 | 1706 | 1742 | 1706 | 1737 | 1,315 | +30.83(+1.81%) |
Aug 20, 2025 | 1714 | 1730 | 1706 | 1707 | 7,724 | -8.68(-0.51%) |
Aug 19, 2025 | 1736 | 1744 | 1715 | 1715 | 2,908 | -24.00(-1.38%) |
Aug 18, 2025 | 1738 | 1742 | 1721 | 1739 | 6,764 | +14.25(+0.83%) |
Aug 15, 2025 | 1715 | 1725 | 1709 | 1725 | 13,943 | +15.96(+0.93%) |
Aug 14, 2025 | 1713 | 1728 | 1704 | 1709 | 6,729 | -1.96(-0.11%) |
Aug 13, 2025 | 1708 | 1720 | 1697 | 1711 | 2,314 | +13.30(+0.78%) |
Aug 12, 2025 | 1712 | 1712 | 1695 | 1698 | 2,588 | -3.78(-0.22%) |
Aug 11, 2025 | 1734 | 1734 | 1698 | 1701 | 3,247 | -17.02(-0.99%) |
Aug 08, 2025 | 1759 | 1763 | 1716 | 1718 | 3,147 | -23.12(-1.33%) |
Aug 07, 2025 | 1731 | 1762 | 1731 | 1742 | 4,058 | +4.65(+0.27%) |
Aug 06, 2025 | 1779 | 1795 | 1732 | 1737 | 4,042 | -20.64(-1.17%) |
Aug 05, 2025 | 1753 | 1778 | 1742 | 1758 | 1,852 | +3.61(+0.21%) |
Aug 04, 2025 | 1731 | 1759 | 1731 | 1754 | 2,879 | +9.06(+0.52%) |
Aug 01, 2025 | 1781 | 1786 | 1724 | 1745 | 6,921 | -29.32(-1.65%) |
Jul 31, 2025 | 1776 | 1792 | 1770 | 1774 | 5,991 | -2.84(-0.16%) |
Jul 30, 2025 | 1827 | 1828 | 1775 | 1777 | 7,478 | -45.96(-2.52%) |
Jul 29, 2025 | 1797 | 1825 | 1794 | 1823 | 5,141 | +25.35(+1.41%) |
Jul 28, 2025 | 1782 | 1799 | 1776 | 1798 | 2,421 | +12.20(+0.68%) |
Jul 25, 2025 | 1778 | 1795 | 1778 | 1786 | 1,410 | -0.21(-0.01%) |
Jul 24, 2025 | 1793 | 1793 | 1779 | 1786 | 4,180 | -8.07(-0.45%) |
Jul 23, 2025 | 1792 | 1800 | 1783 | 1794 | 1,511 | +2.79(+0.16%) |
Jul 22, 2025 | 1791 | 1799 | 1781 | 1791 | 1,583 | +2.58(+0.14%) |
Jul 21, 2025 | 1815 | 1815 | 1768 | 1788 | 4,730 | +2.61(+0.15%) |
Jul 18, 2025 | 1768 | 1789 | 1757 | 1786 | 2,490 | +27.45(+1.56%) |
Jul 17, 2025 | 1778 | 1815 | 1754 | 1758 | 4,052 | -28.64(-1.60%) |
Jul 16, 2025 | 1789 | 1792 | 1776 | 1787 | 3,925 | +3.94(+0.22%) |
Jul 15, 2025 | 1815 | 1830 | 1780 | 1783 | 1,662 | -20.27(-1.12%) |
Jul 14, 2025 | 1803 | 1810 | 1800 | 1803 | 5,610 | -0.05(-0.00%) |
Jul 11, 2025 | 1799 | 1820 | 1791 | 1803 | 2,538 | -6.72(-0.37%) |
Jul 10, 2025 | 1821 | 1821 | 1791 | 1810 | 3,851 | +12.72(+0.71%) |
Jul 09, 2025 | 1799 | 1816 | 1791 | 1797 | 2,974 | -5.55(-0.31%) |
Jul 08, 2025 | 1833 | 1833 | 1750 | 1803 | 6,565 | +7.47(+0.42%) |
Jul 07, 2025 | 1774 | 1809 | 1772 | 1795 | 3,812 | +4.45(+0.25%) |
Jul 03, 2025 | 1785 | 1794 | 1773 | 1791 | 3,687 | +19.65(+1.11%) |
Jul 02, 2025 | 1816 | 1819 | 1755 | 1771 | 11,489 | -47.51(-2.61%) |