Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7152 | 7205 | 7135 | 7135 | 0 | +18.82(+0.26%) |
Sep 28, 2023 | 7068 | 7117 | 7043 | 7116 | 0 | +44.45(+0.63%) |
Sep 27, 2023 | 7070 | 7106 | 7053 | 7072 | 0 | -2.23(-0.03%) |
Sep 26, 2023 | 7084 | 7095 | 7034 | 7074 | 0 | -49.86(-0.70%) |
Sep 25, 2023 | 7157 | 7200 | 7088 | 7124 | 0 | -60.94(-0.85%) |
Sep 22, 2023 | 7157 | 7204 | 7134 | 7185 | 0 | -29.08(-0.40%) |
Sep 21, 2023 | 7252 | 7270 | 7199 | 7214 | 0 | -116.89(-1.59%) |
Sep 20, 2023 | 7279 | 7351 | 7273 | 7331 | 0 | +48.67(+0.67%) |
Sep 19, 2023 | 7250 | 7306 | 7247 | 7282 | 0 | +5.98(+0.08%) |
Sep 18, 2023 | 7354 | 7354 | 7255 | 7276 | 0 | -102.68(-1.39%) |
Sep 15, 2023 | 7381 | 7435 | 7366 | 7379 | 0 | +70.15(+0.96%) |
Sep 14, 2023 | 7216 | 7324 | 7184 | 7309 | 0 | +86.10(+1.19%) |
Sep 13, 2023 | 7225 | 7249 | 7185 | 7223 | 0 | -30.31(-0.42%) |
Sep 12, 2023 | 7291 | 7298 | 7242 | 7253 | 0 | -25.39(-0.35%) |
Sep 11, 2023 | 7275 | 7316 | 7254 | 7278 | 0 | +37.50(+0.52%) |
Sep 08, 2023 | 7220 | 7247 | 7137 | 7241 | 0 | +44.67(+0.62%) |
Sep 07, 2023 | 7166 | 7241 | 7166 | 7196 | 0 | +2.01(+0.03%) |
Sep 06, 2023 | 7209 | 7221 | 7169 | 7194 | 0 | -60.63(-0.84%) |
Sep 05, 2023 | 7241 | 7288 | 7184 | 7255 | 0 | -24.79(-0.34%) |
Sep 04, 2023 | 7332 | 7359 | 7267 | 7280 | 0 | -17.26(-0.24%) |
Sep 01, 2023 | 7311 | 7359 | 7294 | 7297 | 0 | -19.93(-0.27%) |
Aug 31, 2023 | 7373 | 7387 | 7317 | 7317 | 0 | -47.70(-0.65%) |
Aug 30, 2023 | 7396 | 7405 | 7321 | 7364 | 0 | -9.03(-0.12%) |
Aug 29, 2023 | 7346 | 7378 | 7322 | 7373 | 0 | +48.72(+0.67%) |
Aug 28, 2023 | 7294 | 7340 | 7262 | 7325 | 0 | +95.11(+1.32%) |
Aug 25, 2023 | 7200 | 7288 | 7197 | 7230 | 0 | +15.14(+0.21%) |
Aug 24, 2023 | 7310 | 7344 | 7210 | 7214 | 0 | -32.16(-0.44%) |
Aug 23, 2023 | 7266 | 7295 | 7224 | 7247 | 0 | +5.74(+0.08%) |
Aug 22, 2023 | 7227 | 7294 | 7223 | 7241 | 0 | +75.81(+1.06%) |
Aug 21, 2023 | 7165 | 7165 | 7165 | 7165 | 0 | +0.96(+0.01%) |
Aug 18, 2023 | 7163 | 7173 | 7093 | 7164 | 0 | -27.63(-0.38%) |
Aug 17, 2023 | 7229 | 7262 | 7184 | 7192 | 0 | -68.51(-0.94%) |
Aug 16, 2023 | 7247 | 7301 | 7241 | 7260 | 0 | -7.45(-0.10%) |
Aug 15, 2023 | 7355 | 7358 | 7237 | 7268 | 0 | -81.14(-1.10%) |
Aug 14, 2023 | 7327 | 7372 | 7310 | 7349 | 0 | +8.65(+0.12%) |
Aug 11, 2023 | 7391 | 7407 | 7318 | 7340 | 0 | -93.43(-1.26%) |
Aug 10, 2023 | 7374 | 7465 | 7369 | 7434 | 0 | +111.58(+1.52%) |
Aug 09, 2023 | 7351 | 7381 | 7317 | 7322 | 0 | +52.57(+0.72%) |
Aug 08, 2023 | 7271 | 7326 | 7219 | 7269 | 0 | -50.29(-0.69%) |
Aug 07, 2023 | 7290 | 7330 | 7269 | 7320 | 0 | +4.69(+0.06%) |
Aug 04, 2023 | 7287 | 7323 | 7244 | 7315 | 0 | +54.54(+0.75%) |
Aug 03, 2023 | 7256 | 7272 | 7214 | 7261 | 0 | -52.31(-0.72%) |
Aug 02, 2023 | 7313 | 7377 | 7287 | 7313 | 0 | -93.24(-1.26%) |
Aug 01, 2023 | 7478 | 7500 | 7403 | 7406 | 0 | -91.70(-1.22%) |
Jul 31, 2023 | 7473 | 7526 | 7465 | 7498 | 0 | +21.31(+0.29%) |
Jul 28, 2023 | 7449 | 7499 | 7416 | 7476 | 0 | +11.23(+0.15%) |
Jul 27, 2023 | 7359 | 7477 | 7340 | 7465 | 0 | +150.17(+2.05%) |
Jul 26, 2023 | 7364 | 7364 | 7251 | 7315 | 0 | -100.38(-1.35%) |
Jul 25, 2023 | 7450 | 7450 | 7402 | 7415 | 0 | -11.86(-0.16%) |
Jul 24, 2023 | 7406 | 7436 | 7391 | 7427 | 0 | -5.46(-0.07%) |
Jul 21, 2023 | 7390 | 7433 | 7380 | 7433 | 0 | +47.86(+0.65%) |
Jul 20, 2023 | 7302 | 7391 | 7301 | 7385 | 0 | +57.97(+0.79%) |
Jul 19, 2023 | 7370 | 7383 | 7318 | 7327 | 0 | +7.76(+0.11%) |
Jul 18, 2023 | 7280 | 7327 | 7276 | 7319 | 0 | +27.52(+0.38%) |
Jul 17, 2023 | 7314 | 7332 | 7269 | 7292 | 0 | -82.88(-1.12%) |
Jul 14, 2023 | 7354 | 7403 | 7354 | 7375 | 0 | +4.74(+0.06%) |
Jul 13, 2023 | 7347 | 7409 | 7336 | 7370 | 0 | +36.79(+0.50%) |
Jul 12, 2023 | 7241 | 7348 | 7231 | 7333 | 0 | +113.00(+1.57%) |
Jul 11, 2023 | 7176 | 7245 | 7172 | 7220 | 0 | +76.32(+1.07%) |
Jul 10, 2023 | 7082 | 7174 | 7082 | 7144 | 0 | +31.81(+0.45%) |
Jul 07, 2023 | 7099 | 7151 | 7053 | 7112 | 0 | +29.59(+0.42%) |
Jul 06, 2023 | 7240 | 7240 | 7065 | 7082 | 0 | -228.52(-3.13%) |
Jul 05, 2023 | 7328 | 7352 | 7295 | 7311 | 0 | -59.12(-0.80%) |
Jul 04, 2023 | 7391 | 7401 | 7369 | 7370 | 0 | -16.77(-0.23%) |