Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34909 | 35070 | 34720 | 34722 | 3,392,247 | -168.30(-0.48%) |
Aug 30, 2023 | 34848 | 35026 | 34812 | 34890 | 2,357,110 | +37.50(+0.11%) |
Aug 29, 2023 | 34531 | 34864 | 34531 | 34853 | 2,624,775 | +292.70(+0.85%) |
Aug 28, 2023 | 34442 | 34653 | 34442 | 34560 | 2,245,732 | +213.10(+0.62%) |
Aug 25, 2023 | 34217 | 34442 | 34029 | 34347 | 2,617,104 | +247.50(+0.73%) |
Aug 24, 2023 | 34440 | 34695 | 34094 | 34099 | 3,425,063 | -373.60(-1.08%) |
Aug 23, 2023 | 34339 | 34535 | 34321 | 34473 | 3,627,560 | +184.20(+0.54%) |
Aug 22, 2023 | 34494 | 34514 | 34257 | 34289 | 2,780,264 | -174.90(-0.51%) |
Aug 21, 2023 | 34531 | 34571 | 34248 | 34464 | 3,875,878 | -37.00(-0.11%) |
Aug 18, 2023 | 34368 | 34587 | 34263 | 34501 | 3,265,701 | +25.90(+0.08%) |
Aug 17, 2023 | 34830 | 34888 | 34441 | 34475 | 3,939,467 | -290.90(-0.84%) |
Aug 16, 2023 | 34915 | 35134 | 34757 | 34766 | 3,307,749 | -180.70(-0.52%) |
Aug 15, 2023 | 35219 | 35219 | 34908 | 34946 | 3,221,891 | -361.20(-1.02%) |
Aug 14, 2023 | 35274 | 35335 | 35170 | 35308 | 3,019,074 | +26.20(+0.07%) |
Aug 11, 2023 | 35111 | 35355 | 35060 | 35281 | 2,822,964 | +105.30(+0.30%) |
Aug 10, 2023 | 35232 | 35579 | 35108 | 35176 | 3,374,163 | +52.70(+0.15%) |
Aug 09, 2023 | 35324 | 35371 | 35059 | 35123 | 3,066,555 | -191.10(-0.54%) |
Aug 08, 2023 | 35345 | 35347 | 35007 | 35314 | 3,039,320 | -158.60(-0.45%) |
Aug 07, 2023 | 35126 | 35497 | 35126 | 35473 | 3,001,254 | +407.50(+1.16%) |
Aug 04, 2023 | 35230 | 35507 | 35034 | 35066 | 3,420,275 | -150.30(-0.43%) |
Aug 03, 2023 | 35195 | 35348 | 35122 | 35216 | 2,533,705 | -66.60(-0.19%) |
Aug 02, 2023 | 35552 | 35552 | 35226 | 35282 | 2,981,687 | -348.20(-0.98%) |
Aug 01, 2023 | 35586 | 35679 | 35527 | 35631 | 2,594,334 | +71.20(+0.20%) |
Jul 31, 2023 | 35466 | 35567 | 35430 | 35560 | 3,273,746 | +100.20(+0.28%) |
Jul 28, 2023 | 35444 | 35566 | 35355 | 35459 | 3,693,015 | +176.60(+0.50%) |
Jul 27, 2023 | 35559 | 35645 | 35217 | 35283 | 3,471,184 | -237.40(-0.67%) |
Jul 26, 2023 | 35346 | 35634 | 35306 | 35520 | 3,459,187 | +82.00(+0.23%) |
Jul 25, 2023 | 35422 | 35528 | 35365 | 35438 | 2,996,596 | +26.90(+0.08%) |
Jul 24, 2023 | 35231 | 35464 | 35231 | 35411 | 2,838,872 | +183.50(+0.52%) |
Jul 21, 2023 | 35274 | 35341 | 35186 | 35228 | 4,816,242 | +2.50(+0.01%) |
Jul 20, 2023 | 35092 | 35373 | 35092 | 35225 | 3,405,699 | +164.00(+0.47%) |
Jul 19, 2023 | 34991 | 35234 | 34991 | 35061 | 3,650,373 | +109.30(+0.31%) |
Jul 18, 2023 | 34597 | 34986 | 34531 | 34952 | 3,860,764 | +366.50(+1.06%) |
Jul 17, 2023 | 34500 | 34665 | 34419 | 34585 | 3,565,005 | +76.40(+0.22%) |
Jul 14, 2023 | 34425 | 34592 | 34425 | 34509 | 3,019,137 | +113.90(+0.33%) |
Jul 13, 2023 | 34412 | 34482 | 34365 | 34395 | 2,669,725 | +47.70(+0.14%) |
Jul 12, 2023 | 34395 | 34587 | 34309 | 34347 | 3,314,764 | +86.00(+0.25%) |
Jul 11, 2023 | 34057 | 34289 | 33993 | 34261 | 2,784,446 | +317.00(+0.93%) |
Jul 10, 2023 | 33706 | 33958 | 33706 | 33944 | 2,992,211 | +209.50(+0.62%) |
Jul 07, 2023 | 33837 | 34036 | 33717 | 33735 | 2,747,256 | -187.40(-0.55%) |
Jul 06, 2023 | 34171 | 34171 | 33772 | 33922 | 2,913,415 | -366.30(-1.07%) |
Jul 05, 2023 | 34345 | 34376 | 34227 | 34289 | 2,744,261 | -129.90(-0.38%) |
Jul 03, 2023 | 34418 | 34418 | 34418 | 34418 | 1,575,990 | +10.90(+0.03%) |
Jun 30, 2023 | 34270 | 34467 | 34270 | 34408 | 3,538,358 | +285.20(+0.84%) |
Jun 29, 2023 | 33855 | 34148 | 33829 | 34122 | 2,765,240 | +269.70(+0.80%) |
Jun 28, 2023 | 33881 | 33904 | 33756 | 33853 | 2,664,244 | -74.00(-0.22%) |
Jun 27, 2023 | 33739 | 33976 | 33730 | 33927 | 2,930,551 | +212.00(+0.63%) |
Jun 26, 2023 | 33731 | 33820 | 33610 | 33715 | 2,652,498 | -12.70(-0.04%) |
Jun 23, 2023 | 33836 | 33836 | 33646 | 33727 | 3,827,084 | -219.30(-0.65%) |
Jun 22, 2023 | 33900 | 34004 | 33835 | 33947 | 2,754,366 | -4.80(-0.01%) |
Jun 21, 2023 | 33991 | 34098 | 33876 | 33952 | 3,236,566 | -102.40(-0.30%) |
Jun 20, 2023 | 34207 | 34207 | 33916 | 34054 | 3,347,408 | -245.20(-0.71%) |
Jun 16, 2023 | 34299 | 34299 | 34299 | 34299 | 6,111,239 | -109.00(-0.32%) |
Jun 15, 2023 | 33946 | 34489 | 34309 | 34408 | 3,614,092 | +428.80(+1.26%) |
Jun 14, 2023 | 34045 | 34151 | 33784 | 33979 | 3,540,330 | -232.80(-0.68%) |
Jun 13, 2023 | 34111 | 34310 | 34108 | 34212 | 3,088,299 | +145.80(+0.43%) |
Jun 12, 2023 | 33907 | 34078 | 33878 | 34066 | 3,080,697 | +189.50(+0.56%) |
Jun 09, 2023 | 33852 | 33975 | 33787 | 33877 | 2,632,806 | +43.20(+0.13%) |
Jun 08, 2023 | 33657 | 33874 | 33630 | 33834 | 2,696,111 | +168.60(+0.50%) |
Jun 07, 2023 | 33562 | 33709 | 33546 | 33665 | 3,473,763 | +91.70(+0.27%) |
Jun 06, 2023 | 33548 | 33631 | 33400 | 33573 | 2,937,267 | +10.40(+0.03%) |
Jun 05, 2023 | 33771 | 33804 | 33553 | 33563 | 3,820,648 | -199.90(-0.59%) |
Jun 02, 2023 | 33188 | 33805 | 33188 | 33763 | 3,892,669 | +701.20(+2.12%) |