Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 3383 | 3386 | 3363 | 3374 | 0 | -0.19(-0.01%) |
Jul 31, 2023 | 3378 | 3393 | 3364 | 3374 | 0 | +2.81(+0.08%) |
Jul 30, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +33.75(+1.01%) |
Jul 27, 2023 | 3326 | 3339 | 3318 | 3337 | 0 | +32.46(+0.98%) |
Jul 26, 2023 | 3285 | 3316 | 3282 | 3305 | 0 | +18.80(+0.57%) |
Jul 25, 2023 | 3274 | 3288 | 3264 | 3286 | 0 | +21.02(+0.64%) |
Jul 24, 2023 | 3280 | 3285 | 3254 | 3265 | 0 | -13.16(-0.40%) |
Jul 23, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +3.92(+0.12%) |
Jul 20, 2023 | 3283 | 3283 | 3264 | 3274 | 0 | -0.86(-0.03%) |
Jul 19, 2023 | 3270 | 3278 | 3259 | 3275 | 0 | +20.98(+0.64%) |
Jul 18, 2023 | 3255 | 3259 | 3245 | 3254 | 0 | -0.17(-0.01%) |
Jul 17, 2023 | 3252 | 3254 | 3225 | 3254 | 0 | +5.80(+0.18%) |
Jul 16, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +10.17(+0.31%) |
Jul 13, 2023 | 3202 | 3247 | 3200 | 3238 | 0 | +63.10(+1.99%) |
Jul 12, 2023 | 3169 | 3185 | 3158 | 3175 | 0 | +11.52(+0.36%) |
Jul 11, 2023 | 3164 | 3167 | 3150 | 3164 | 0 | +14.52(+0.46%) |
Jul 10, 2023 | 3149 | 0 | +9.85(+0.31%) | |||
Jul 09, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | -10.96(-0.35%) |
Jul 06, 2023 | 3182 | 3186 | 3147 | 3150 | 0 | -34.95(-1.10%) |
Jul 05, 2023 | 3204 | 3204 | 3183 | 3185 | 0 | -18.39(-0.57%) |
Jul 04, 2023 | 3204 | 3209 | 3197 | 3204 | 0 | -3.33(-0.10%) |
Jul 03, 2023 | 3216 | 3219 | 3201 | 3207 | 0 | +1.19(+0.04%) |
Jul 02, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | -1.37(-0.04%) |
Jun 29, 2023 | 3218 | 3223 | 3202 | 3207 | 0 | +0.00(+0.00%) |
Jun 28, 2023 | 3218 | 3223 | 3202 | 3207 | 0 | +1.93(+0.06%) |
Jun 27, 2023 | 3198 | 3213 | 3196 | 3205 | 0 | +15.67(+0.49%) |
Jun 26, 2023 | 3196 | 3218 | 3188 | 3190 | 0 | -1.92(-0.06%) |
Jun 25, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | -30.83(-0.96%) |
Jun 22, 2023 | 3223 | 3228 | 3211 | 3222 | 0 | -1.23(-0.04%) |
Jun 21, 2023 | 3211 | 3232 | 3205 | 3224 | 0 | +3.43(+0.11%) |
Jun 20, 2023 | 3238 | 3246 | 3218 | 3220 | 0 | -20.94(-0.65%) |
Jun 19, 2023 | 3256 | 3257 | 3236 | 3241 | 0 | -18.86(-0.58%) |
Jun 18, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +17.18(+0.53%) |