Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5416 | 5485 | 5411 | 5413 | 21,388 | +10.86(+0.20%) |
Oct 30, 2023 | 5427 | 5427 | 5326 | 5402 | 13,766 | +19.54(+0.36%) |
Oct 27, 2023 | 5420 | 5434 | 5333 | 5382 | 15,042 | -44.60(-0.82%) |
Oct 26, 2023 | 5380 | 5476 | 5380 | 5427 | 19,586 | +49.53(+0.92%) |
Oct 25, 2023 | 5354 | 5459 | 5210 | 5377 | 26,120 | -8.23(-0.15%) |
Oct 24, 2023 | 5506 | 5540 | 5341 | 5386 | 25,851 | -120.17(-2.18%) |
Oct 23, 2023 | 5513 | 5620 | 5471 | 5506 | 41,022 | +17.59(+0.32%) |
Oct 20, 2023 | 5625 | 5640 | 5452 | 5488 | 65,524 | -75.45(-1.36%) |
Oct 19, 2023 | 5744 | 5789 | 5550 | 5564 | 31,179 | -183.04(-3.19%) |
Oct 18, 2023 | 5800 | 5859 | 5736 | 5747 | 28,707 | -93.41(-1.60%) |
Oct 17, 2023 | 5866 | 5939 | 5840 | 5840 | 34,277 | -76.22(-1.29%) |
Oct 16, 2023 | 5981 | 6004 | 5899 | 5916 | 34,784 | -15.88(-0.27%) |
Oct 13, 2023 | 5925 | 6000 | 5882 | 5932 | 23,651 | +35.88(+0.61%) |
Oct 12, 2023 | 6138 | 6163 | 5863 | 5896 | 29,337 | -282.44(-4.57%) |
Oct 11, 2023 | 6158 | 6280 | 6142 | 6179 | 26,727 | +65.83(+1.08%) |
Oct 10, 2023 | 6167 | 6272 | 6112 | 6113 | 30,850 | -52.14(-0.85%) |
Oct 09, 2023 | 6030 | 6186 | 6000 | 6165 | 23,744 | +115.76(+1.91%) |
Oct 06, 2023 | 5930 | 6106 | 5872 | 6049 | 22,984 | +97.53(+1.64%) |
Oct 05, 2023 | 5940 | 6008 | 5924 | 5952 | 18,922 | +12.14(+0.20%) |
Oct 04, 2023 | 5865 | 5966 | 5832 | 5940 | 23,125 | +82.91(+1.42%) |
Oct 03, 2023 | 5939 | 5965 | 5842 | 5857 | 26,526 | -104.32(-1.75%) |
Oct 02, 2023 | 5915 | 6058 | 5912 | 5961 | 20,922 | -2.35(-0.04%) |
Sep 29, 2023 | 6120 | 6138 | 5940 | 5963 | 21,743 | -98.62(-1.63%) |
Sep 28, 2023 | 5951 | 6065 | 5941 | 6062 | 17,124 | +120.92(+2.04%) |
Sep 27, 2023 | 5940 | 6011 | 5922 | 5941 | 16,703 | +50.44(+0.86%) |
Sep 26, 2023 | 5940 | 6000 | 5881 | 5891 | 18,111 | -74.53(-1.25%) |
Sep 25, 2023 | 5948 | 6007 | 5944 | 5965 | 16,389 | +2.50(+0.04%) |
Sep 22, 2023 | 5928 | 5992 | 5907 | 5963 | 17,502 | +74.12(+1.26%) |
Sep 21, 2023 | 6060 | 6060 | 5849 | 5888 | 25,365 | -243.66(-3.97%) |
Sep 20, 2023 | 6221 | 6289 | 6128 | 6132 | 18,208 | -50.74(-0.82%) |
Sep 19, 2023 | 6134 | 6190 | 6086 | 6183 | 15,246 | +55.96(+0.91%) |
Sep 18, 2023 | 6098 | 6188 | 6090 | 6127 | 17,407 | +50.32(+0.83%) |
Sep 15, 2023 | 6200 | 6200 | 5994 | 6077 | 78,466 | -124.66(-2.01%) |
Sep 14, 2023 | 6156 | 6221 | 6091 | 6201 | 20,254 | +102.39(+1.68%) |
Sep 13, 2023 | 6180 | 6220 | 6032 | 6099 | 28,307 | -70.11(-1.14%) |
Sep 12, 2023 | 6349 | 6425 | 6164 | 6169 | 22,015 | -184.53(-2.90%) |
Sep 11, 2023 | 6350 | 6440 | 6320 | 6354 | 18,317 | +46.31(+0.73%) |
Sep 08, 2023 | 6390 | 6471 | 6285 | 6307 | 27,206 | -98.62(-1.54%) |
Sep 07, 2023 | 6305 | 6414 | 6283 | 6406 | 38,068 | +87.66(+1.39%) |
Sep 06, 2023 | 6200 | 6350 | 6200 | 6318 | 30,085 | +136.48(+2.21%) |
Sep 05, 2023 | 6490 | 6510 | 6180 | 6182 | 32,396 | -327.68(-5.03%) |
Sep 01, 2023 | 6422 | 6525 | 6394 | 6509 | 19,989 | +132.02(+2.07%) |
Aug 31, 2023 | 6365 | 6416 | 6336 | 6377 | 28,912 | +8.37(+0.13%) |
Aug 30, 2023 | 6293 | 6387 | 6293 | 6369 | 22,315 | +74.80(+1.19%) |
Aug 29, 2023 | 6111 | 6305 | 6093 | 6294 | 25,006 | +154.31(+2.51%) |
Aug 28, 2023 | 6097 | 6146 | 6052 | 6140 | 18,643 | +58.71(+0.97%) |
Aug 25, 2023 | 6098 | 6123 | 5989 | 6081 | 25,905 | +11.13(+0.18%) |
Aug 24, 2023 | 6148 | 6175 | 6066 | 6070 | 15,590 | -63.94(-1.04%) |
Aug 23, 2023 | 6140 | 6218 | 6130 | 6134 | 16,872 | +33.51(+0.55%) |
Aug 22, 2023 | 6017 | 6140 | 6017 | 6100 | 17,712 | +91.22(+1.52%) |
Aug 21, 2023 | 6093 | 6105 | 5951 | 6009 | 17,156 | -69.74(-1.15%) |
Aug 18, 2023 | 6000 | 6086 | 6000 | 6079 | 16,643 | +56.96(+0.95%) |
Aug 17, 2023 | 6133 | 6187 | 6000 | 6022 | 24,240 | -125.94(-2.05%) |
Aug 16, 2023 | 6202 | 6245 | 6141 | 6148 | 18,941 | -43.05(-0.70%) |
Aug 15, 2023 | 6201 | 6287 | 6117 | 6191 | 15,685 | +32.29(+0.52%) |
Aug 14, 2023 | 6131 | 6164 | 6080 | 6159 | 8,662 | +1.97(+0.03%) |
Aug 11, 2023 | 6078 | 6202 | 6078 | 6157 | 9,613 | +37.40(+0.61%) |
Aug 10, 2023 | 6280 | 6320 | 6081 | 6119 | 13,987 | -142.28(-2.27%) |
Aug 09, 2023 | 6330 | 6350 | 6252 | 6262 | 11,357 | -87.15(-1.37%) |
Aug 08, 2023 | 6338 | 6370 | 6277 | 6349 | 15,728 | -38.98(-0.61%) |
Aug 07, 2023 | 6321 | 6391 | 6305 | 6388 | 18,592 | +66.77(+1.06%) |
Aug 04, 2023 | 6274 | 6339 | 6247 | 6321 | 23,648 | +72.95(+1.17%) |
Aug 03, 2023 | 6284 | 6290 | 6180 | 6248 | 19,559 | -55.82(-0.89%) |
Aug 02, 2023 | 6288 | 6327 | 6200 | 6304 | 18,318 | -20.16(-0.32%) |