Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1295 | 1301 | 1263 | 1268 | 359,173 | -6.26(-0.49%) |
Sep 28, 2023 | 1251 | 1283 | 1240 | 1274 | 354,404 | +17.62(+1.40%) |
Sep 27, 2023 | 1272 | 1282 | 1253 | 1257 | 312,503 | -12.10(-0.95%) |
Sep 26, 2023 | 1275 | 1279 | 1252 | 1269 | 350,665 | -21.91(-1.70%) |
Sep 25, 2023 | 1266 | 1296 | 1278 | 1291 | 202,308 | +13.57(+1.06%) |
Sep 22, 2023 | 1307 | 1317 | 1274 | 1277 | 280,451 | -16.32(-1.26%) |
Sep 21, 2023 | 1295 | 1310 | 1287 | 1293 | 358,534 | -33.06(-2.49%) |
Sep 20, 2023 | 1357 | 1361 | 1324 | 1326 | 416,113 | -16.30(-1.21%) |
Sep 19, 2023 | 1367 | 1371 | 1323 | 1343 | 634,015 | -41.09(-2.97%) |
Sep 18, 2023 | 1376 | 1401 | 1373 | 1384 | 288,012 | -12.93(-0.93%) |
Sep 15, 2023 | 1383 | 1402 | 1374 | 1397 | 451,106 | +13.23(+0.96%) |
Sep 14, 2023 | 1406 | 1406 | 1364 | 1383 | 472,069 | -14.03(-1.00%) |
Sep 13, 2023 | 1393 | 1402 | 1373 | 1397 | 362,496 | -1.68(-0.12%) |
Sep 12, 2023 | 1416 | 1419 | 1391 | 1399 | 408,096 | -23.79(-1.67%) |
Sep 11, 2023 | 1439 | 1439 | 1403 | 1423 | 433,017 | -5.26(-0.37%) |
Sep 08, 2023 | 1436 | 1452 | 1421 | 1428 | 509,637 | -8.16(-0.57%) |
Sep 07, 2023 | 1407 | 1449 | 1402 | 1436 | 503,605 | +10.38(+0.73%) |
Sep 06, 2023 | 1429 | 1440 | 1416 | 1426 | 735,800 | -9.08(-0.63%) |
Sep 05, 2023 | 1415 | 1448 | 1410 | 1435 | 621,002 | +13.41(+0.94%) |
Sep 01, 2023 | 1403 | 1422 | 1397 | 1422 | 549,176 | +49.28(+3.59%) |
Aug 31, 2023 | 1340 | 1387 | 1335 | 1372 | 678,012 | +29.23(+2.18%) |
Aug 30, 2023 | 1310 | 1344 | 1308 | 1343 | 500,233 | +38.47(+2.95%) |
Aug 29, 2023 | 1252 | 1322 | 1248 | 1305 | 644,803 | +55.20(+4.42%) |
Aug 28, 2023 | 1246 | 1250 | 1235 | 1249 | 213,194 | +11.62(+0.94%) |
Aug 25, 2023 | 1221 | 1240 | 1202 | 1238 | 310,918 | +22.53(+1.85%) |
Aug 24, 2023 | 1261 | 1261 | 1212 | 1215 | 356,896 | -43.56(-3.46%) |
Aug 23, 2023 | 1246 | 1278 | 1246 | 1259 | 429,557 | +16.14(+1.30%) |
Aug 22, 2023 | 1249 | 1252 | 1220 | 1243 | 330,391 | +14.22(+1.16%) |
Aug 21, 2023 | 1208 | 1235 | 1203 | 1229 | 447,811 | +28.92(+2.41%) |
Aug 18, 2023 | 1184 | 1214 | 1181 | 1200 | 502,275 | +3.03(+0.25%) |
Aug 17, 2023 | 1254 | 1258 | 1196 | 1197 | 578,689 | -50.88(-4.08%) |
Aug 16, 2023 | 1283 | 1284 | 1238 | 1247 | 525,606 | -38.60(-3.00%) |
Aug 15, 2023 | 1280 | 1293 | 1280 | 1286 | 329,909 | -10.48(-0.81%) |
Aug 14, 2023 | 1306 | 1313 | 1274 | 1297 | 653,275 | -33.48(-2.52%) |
Aug 11, 2023 | 1361 | 1368 | 1328 | 1330 | 616,364 | -57.06(-4.11%) |
Aug 10, 2023 | 1345 | 1388 | 1344 | 1387 | 651,086 | +74.40(+5.67%) |
Aug 09, 2023 | 1348 | 1349 | 1312 | 1313 | 418,368 | -15.70(-1.18%) |
Aug 08, 2023 | 1349 | 1356 | 1311 | 1328 | 523,907 | -30.45(-2.24%) |
Aug 07, 2023 | 1315 | 1370 | 1290 | 1359 | 710,490 | +62.65(+4.83%) |
Aug 04, 2023 | 1321 | 1325 | 1277 | 1296 | 797,208 | -26.95(-2.04%) |
Aug 03, 2023 | 1225 | 1327 | 1213 | 1323 | 1,594,286 | +158.30(+13.59%) |
Aug 02, 2023 | 1185 | 1195 | 1150 | 1165 | 751,670 | -45.59(-3.77%) |
Aug 01, 2023 | 1237 | 1237 | 1203 | 1210 | 381,289 | -27.65(-2.23%) |
Jul 31, 2023 | 1235 | 1258 | 1224 | 1238 | 504,415 | +13.03(+1.06%) |
Jul 28, 2023 | 1194 | 1228 | 1182 | 1225 | 447,874 | +55.12(+4.71%) |
Jul 27, 2023 | 1193 | 1221 | 1167 | 1170 | 628,463 | -6.33(-0.54%) |
Jul 26, 2023 | 1182 | 1189 | 1171 | 1176 | 435,730 | -5.61(-0.47%) |
Jul 25, 2023 | 1202 | 1213 | 1181 | 1182 | 474,890 | -16.59(-1.38%) |
Jul 24, 2023 | 1221 | 1223 | 1174 | 1198 | 441,779 | -22.60(-1.85%) |
Jul 21, 2023 | 1209 | 1229 | 1202 | 1221 | 1,137,778 | +22.69(+1.89%) |
Jul 20, 2023 | 1210 | 1224 | 1194 | 1198 | 627,878 | -27.41(-2.24%) |
Jul 19, 2023 | 1219 | 1233 | 1211 | 1226 | 558,015 | +17.09(+1.41%) |
Jul 18, 2023 | 1170 | 1210 | 1170 | 1209 | 641,670 | +29.49(+2.50%) |
Jul 17, 2023 | 1128 | 1181 | 1128 | 1179 | 547,365 | +43.45(+3.83%) |
Jul 14, 2023 | 1141 | 1148 | 1127 | 1136 | 471,313 | -11.00(-0.96%) |
Jul 13, 2023 | 1154 | 1154 | 1130 | 1147 | 383,441 | +5.59(+0.49%) |
Jul 12, 2023 | 1143 | 1153 | 1127 | 1141 | 447,563 | +19.55(+1.74%) |
Jul 11, 2023 | 1087 | 1131 | 1081 | 1122 | 588,123 | +34.43(+3.17%) |
Jul 10, 2023 | 1108 | 1109 | 1063 | 1087 | 1,408,995 | -66.67(-5.78%) |
Jul 07, 2023 | 1167 | 1190 | 1151 | 1154 | 503,269 | +0.23(+0.02%) |
Jul 06, 2023 | 1221 | 1226 | 1146 | 1154 | 912,894 | -93.77(-7.52%) |
Jul 05, 2023 | 1194 | 1249 | 1178 | 1247 | 615,051 | +53.61(+4.49%) |