Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 32019 | 32028 | 31718 | 31858 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 32019 | 32028 | 31718 | 31858 | 0 | -14.90(-0.05%) |
Sep 28, 2023 | 32119 | 32164 | 31674 | 31872 | 0 | -499.40(-1.54%) |
Sep 27, 2023 | 32023 | 32372 | 31960 | 32372 | 0 | +56.80(+0.18%) |
Sep 26, 2023 | 32640 | 32643 | 32315 | 32315 | 0 | -363.50(-1.11%) |
Sep 25, 2023 | 32517 | 32722 | 32388 | 32679 | 0 | +276.20(+0.85%) |
Sep 24, 2023 | 32189 | 32536 | 32154 | 32402 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 32189 | 32536 | 32154 | 32402 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 32189 | 32536 | 32154 | 32402 | 0 | -168.60(-0.52%) |
Sep 21, 2023 | 32866 | 32940 | 32551 | 32571 | 0 | -452.80(-1.37%) |
Sep 20, 2023 | 33261 | 33267 | 32989 | 33024 | 0 | -218.80(-0.66%) |
Sep 19, 2023 | 33296 | 33337 | 33129 | 33243 | 0 | -290.50(-0.87%) |
Sep 18, 2023 | 33428 | 33634 | 33392 | 33533 | 0 | +0.00(+0.00%) |
Sep 17, 2023 | 33428 | 33634 | 33392 | 33533 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 33428 | 33634 | 33392 | 33533 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 33428 | 33634 | 33392 | 33533 | 0 | +365.00(+1.10%) |
Sep 14, 2023 | 32926 | 33244 | 32851 | 33168 | 0 | +461.60(+1.41%) |
Sep 13, 2023 | 32742 | 32872 | 32617 | 32706 | 0 | -69.90(-0.21%) |
Sep 12, 2023 | 32629 | 32800 | 32486 | 32776 | 0 | +308.60(+0.95%) |
Sep 11, 2023 | 32690 | 32746 | 32392 | 32468 | 0 | -139.00(-0.43%) |
Sep 10, 2023 | 32916 | 32920 | 32513 | 32607 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 32916 | 32920 | 32513 | 32607 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 32916 | 32920 | 32513 | 32607 | 0 | -384.30(-1.16%) |
Sep 07, 2023 | 33119 | 33322 | 32986 | 32991 | 0 | -249.90(-0.75%) |
Sep 06, 2023 | 33115 | 33282 | 33088 | 33241 | 0 | +204.20(+0.62%) |
Sep 05, 2023 | 32941 | 33037 | 32784 | 33037 | 0 | +97.60(+0.30%) |
Sep 04, 2023 | 32939 | 0 | +228.60(+0.70%) | |||
Sep 03, 2023 | 32711 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 32521 | 32846 | 32499 | 32711 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 32521 | 32846 | 32499 | 32711 | 0 | +91.30(+0.28%) |
Aug 31, 2023 | 32361 | 32693 | 32359 | 32619 | 0 | +285.80(+0.88%) |
Aug 30, 2023 | 32433 | 32557 | 32301 | 32334 | 0 | +106.50(+0.33%) |
Aug 29, 2023 | 32281 | 32389 | 32187 | 32227 | 0 | +57.00(+0.18%) |
Aug 28, 2023 | 32170 | 0 | +545.70(+1.73%) | |||
Aug 27, 2023 | 31841 | 31886 | 31572 | 31624 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 31841 | 31886 | 31572 | 31624 | 0 | +2.00(+0.01%) |
Aug 25, 2023 | 31841 | 31886 | 31572 | 31622 | 0 | -664.90(-2.06%) |
Aug 24, 2023 | 32130 | 32298 | 32063 | 32287 | 0 | +276.90(+0.87%) |
Aug 23, 2023 | 31718 | 32040 | 31718 | 32010 | 0 | +153.60(+0.48%) |
Aug 22, 2023 | 31793 | 31906 | 31694 | 31857 | 0 | +291.10(+0.92%) |
Aug 21, 2023 | 31566 | 0 | +114.80(+0.37%) | |||
Aug 20, 2023 | 31321 | 31645 | 31275 | 31451 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 31321 | 31645 | 31275 | 31451 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 31321 | 31645 | 31275 | 31451 | 0 | -175.20(-0.55%) |
Aug 17, 2023 | 31622 | 31704 | 31310 | 31626 | 0 | -140.80(-0.44%) |
Aug 16, 2023 | 31966 | 31997 | 31767 | 31767 | 0 | -472.10(-1.46%) |
Aug 15, 2023 | 32372 | 32404 | 32218 | 32239 | 0 | +179.00(+0.56%) |
Aug 14, 2023 | 32457 | 32614 | 32032 | 32060 | 0 | -413.80(-1.27%) |
Aug 13, 2023 | 32016 | 32505 | 32016 | 32474 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 32016 | 32505 | 32016 | 32474 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 32016 | 32505 | 32016 | 32474 | 0 | +0.00(+0.00%) |
Aug 10, 2023 | 32016 | 32505 | 32016 | 32474 | 0 | +269.40(+0.84%) |
Aug 09, 2023 | 32346 | 32408 | 32176 | 32204 | 0 | -173.00(-0.53%) |
Aug 08, 2023 | 32431 | 32540 | 32239 | 32377 | 0 | +122.70(+0.38%) |
Aug 07, 2023 | 31921 | 32307 | 31830 | 32255 | 0 | +61.80(+0.19%) |
Aug 06, 2023 | 32019 | 32295 | 31934 | 32193 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 32019 | 32295 | 31934 | 32193 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 32019 | 32295 | 31934 | 32193 | 0 | +33.50(+0.10%) |
Aug 03, 2023 | 32376 | 32467 | 32142 | 32159 | 0 | -548.40(-1.68%) |
Aug 02, 2023 | 33123 | 33159 | 32628 | 32708 | 0 | -768.90(-2.30%) |
Aug 01, 2023 | 33292 | 33489 | 33204 | 33477 | 0 | +304.40(+0.92%) |
Jul 31, 2023 | 33129 | 33402 | 33026 | 33172 | 0 | +413.00(+1.26%) |
Jul 30, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | -132.00(-0.40%) |
Jul 27, 2023 | 32524 | 32939 | 32504 | 32891 | 0 | +222.90(+0.68%) |
Jul 26, 2023 | 32705 | 32724 | 32488 | 32668 | 0 | -14.20(-0.04%) |
Jul 25, 2023 | 32705 | 32716 | 32510 | 32682 | 0 | -18.40(-0.06%) |
Jul 24, 2023 | 32648 | 32794 | 32554 | 32701 | 0 | +396.70(+1.23%) |
Jul 23, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | -186.30(-0.57%) |
Jul 20, 2023 | 32803 | 32861 | 32463 | 32490 | 0 | -405.50(-1.23%) |
Jul 19, 2023 | 32812 | 32896 | 32671 | 32896 | 0 | +402.10(+1.24%) |
Jul 18, 2023 | 32457 | 32715 | 32338 | 32494 | 0 | +102.60(+0.32%) |
Jul 17, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 16, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | -28.00(-0.09%) |
Jul 13, 2023 | 32106 | 32484 | 31953 | 32419 | 0 | +475.40(+1.49%) |
Jul 12, 2023 | 32280 | 32312 | 31792 | 31944 | 0 | -259.70(-0.81%) |
Jul 11, 2023 | 32435 | 32469 | 32084 | 32204 | 0 | +13.90(+0.04%) |
Jul 10, 2023 | 32190 | 0 | -198.70(-0.61%) | |||
Jul 07, 2023 | 32451 | 32730 | 32328 | 32388 | 0 | -384.60(-1.17%) |
Jul 06, 2023 | 33058 | 33079 | 32638 | 32773 | 0 | -565.70(-1.70%) |
Jul 05, 2023 | 33165 | 33389 | 33041 | 33339 | 0 | -83.80(-0.25%) |
Jul 04, 2023 | 33512 | 33576 | 33339 | 33422 | 0 | -330.80(-0.98%) |
Jul 03, 2023 | 33518 | 33763 | 33511 | 33753 | 0 | +564.30(+1.70%) |
Jul 02, 2023 | 33068 | 33233 | 32919 | 33189 | 0 | +0.00(+0.00%) |