Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +59.84(+0.80%) |
Jun 29, 2023 | 7500 | 7506 | 7461 | 7472 | 0 | -28.80(-0.38%) |
Jun 28, 2023 | 7461 | 7518 | 7461 | 7500 | 0 | +39.03(+0.52%) |
Jun 27, 2023 | 7454 | 7496 | 7428 | 7461 | 0 | +7.88(+0.11%) |
Jun 26, 2023 | 7462 | 7476 | 7401 | 7454 | 0 | -8.29(-0.11%) |
Jun 25, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | -40.16(-0.54%) |
Jun 22, 2023 | 7559 | 7559 | 7458 | 7502 | 0 | -57.15(-0.76%) |
Jun 21, 2023 | 7569 | 7578 | 7521 | 7559 | 0 | -10.13(-0.13%) |
Jun 20, 2023 | 7588 | 7608 | 7566 | 7569 | 0 | -19.17(-0.25%) |
Jun 19, 2023 | 7643 | 7643 | 7582 | 7588 | 0 | -54.24(-0.71%) |
Jun 18, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +14.46(+0.19%) |