Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 3457 | 3484 | 3402 | 3423 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 3457 | 3484 | 3402 | 3423 | 0 | -36.00(-1.04%) |
Sep 28, 2023 | 3459 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 3459 | 0 | +43.00(+1.26%) | |||
Sep 26, 2023 | 3416 | 0 | -84.00(-2.40%) | |||
Sep 25, 2023 | 3500 | 0 | +4.00(+0.11%) | |||
Sep 24, 2023 | 3496 | 0 | -87.00(-2.43%) | |||
Sep 23, 2023 | 3595 | 3643 | 3565 | 3583 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 3595 | 3643 | 3565 | 3583 | 0 | -12.00(-0.33%) |
Sep 21, 2023 | 3595 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 3595 | 0 | +25.00(+0.70%) | |||
Sep 19, 2023 | 3570 | 0 | -72.00(-1.98%) | |||
Sep 18, 2023 | 3642 | 0 | +21.00(+0.58%) | |||
Sep 17, 2023 | 3621 | 0 | -126.00(-3.36%) | |||
Sep 16, 2023 | 3738 | 3763 | 3725 | 3747 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 3738 | 3763 | 3725 | 3747 | 0 | +17.00(+0.46%) |
Sep 14, 2023 | 3730 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 3730 | 0 | +4.00(+0.11%) | |||
Sep 12, 2023 | 3726 | 0 | +77.00(+2.11%) | |||
Sep 11, 2023 | 3649 | 0 | -7.00(-0.19%) | |||
Sep 10, 2023 | 3656 | 0 | +2.00(+0.05%) | |||
Sep 09, 2023 | 3614 | 3661 | 3614 | 3654 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 3654 | 0 | +42.00(+1.16%) | |||
Sep 07, 2023 | 3612 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 3612 | 0 | -40.00(-1.10%) | |||
Sep 05, 2023 | 3652 | 0 | +3.00(+0.08%) | |||
Sep 04, 2023 | 3649 | 0 | +44.00(+1.22%) | |||
Sep 03, 2023 | 3605 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 3605 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 3605 | 0 | -33.00(-0.91%) | |||
Aug 31, 2023 | 3638 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 3638 | 0 | -1.00(-0.03%) | |||
Aug 29, 2023 | 3639 | 0 | +51.00(+1.42%) | |||
Aug 28, 2023 | 3588 | 0 | +122.00(+3.52%) | |||
Aug 27, 2023 | 3466 | 0 | -3.00(-0.09%) | |||
Aug 26, 2023 | 3448 | 3480 | 3444 | 3469 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 3448 | 3480 | 3444 | 3469 | 0 | +34.00(+0.99%) |
Aug 24, 2023 | 3435 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 3435 | 0 | +12.00(+0.35%) | |||
Aug 22, 2023 | 3423 | 0 | +0.00(+0.00%) | |||
Aug 21, 2023 | 3423 | 0 | -25.00(-0.73%) | |||
Aug 20, 2023 | 3448 | 0 | +7.00(+0.20%) | |||
Aug 19, 2023 | 3481 | 3484 | 3435 | 3441 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 3481 | 3484 | 3435 | 3441 | 0 | -47.00(-1.35%) |
Aug 17, 2023 | 3488 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 3488 | 0 | +36.00(+1.04%) | |||
Aug 15, 2023 | 3452 | 0 | +19.00(+0.55%) | |||
Aug 14, 2023 | 3433 | 0 | +36.00(+1.06%) | |||
Aug 13, 2023 | 3397 | 0 | +40.00(+1.19%) | |||
Aug 12, 2023 | 3344 | 3373 | 3315 | 3357 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 3344 | 3373 | 3315 | 3357 | 0 | -1.00(-0.03%) |
Aug 10, 2023 | 3358 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 3358 | 0 | -5.00(-0.15%) | |||
Aug 08, 2023 | 3363 | 0 | -13.00(-0.39%) | |||
Aug 07, 2023 | 3376 | 0 | -121.00(-3.46%) | |||
Aug 06, 2023 | 3497 | 0 | +4.00(+0.11%) | |||
Aug 05, 2023 | 3487 | 3533 | 3483 | 3493 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 3487 | 3533 | 3483 | 3493 | 0 | +5.00(+0.14%) |
Aug 03, 2023 | 3488 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 3488 | 0 | -74.00(-2.08%) | |||
Aug 01, 2023 | 3562 | 0 | +19.00(+0.54%) | |||
Jul 31, 2023 | 3543 | 0 | -5.00(-0.14%) | |||
Jul 30, 2023 | 3548 | 0 | +24.00(+0.68%) | |||
Jul 29, 2023 | 3549 | 3562 | 3518 | 3524 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3549 | 3562 | 3518 | 3524 | 0 | -5.00(-0.14%) |
Jul 27, 2023 | 3529 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 3529 | 0 | -23.00(-0.65%) | |||
Jul 25, 2023 | 3552 | 0 | +82.00(+2.36%) | |||
Jul 24, 2023 | 3470 | 0 | +53.00(+1.55%) | |||
Jul 23, 2023 | 3417 | 0 | +7.00(+0.21%) | |||
Jul 22, 2023 | 3368 | 3427 | 3360 | 3410 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3368 | 3427 | 3360 | 3410 | 0 | +22.00(+0.65%) |
Jul 20, 2023 | 3388 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 3388 | 0 | -45.00(-1.31%) | |||
Jul 18, 2023 | 3433 | 0 | +26.00(+0.76%) | |||
Jul 17, 2023 | 3407 | 0 | +48.00(+1.43%) | |||
Jul 16, 2023 | 3359 | 0 | +15.00(+0.45%) | |||
Jul 15, 2023 | 3269 | 3373 | 3262 | 3344 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3269 | 3373 | 3262 | 3344 | 0 | +77.00(+2.36%) |
Jul 13, 2023 | 3267 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 3267 | 0 | -72.00(-2.16%) | |||
Jul 11, 2023 | 3339 | 0 | +7.00(+0.21%) | |||
Jul 10, 2023 | 3332 | 0 | -3.00(-0.09%) | |||
Jul 09, 2023 | 3335 | 0 | +32.00(+0.97%) | |||
Jul 08, 2023 | 3309 | 3342 | 3291 | 3303 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3309 | 3342 | 3291 | 3303 | 0 | -10.00(-0.30%) |
Jul 06, 2023 | 3313 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 3313 | 0 | -56.00(-1.66%) | |||
Jul 04, 2023 | 3369 | 0 | -30.00(-0.88%) | |||
Jul 03, 2023 | 3399 | 0 | +46.00(+1.37%) | |||
Jul 02, 2023 | 3353 | 0 | -4.00(-0.12%) |