Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1460 | 1481 | 1456 | 1471 | 48,865 | +13.26(+0.91%) |
Oct 30, 2023 | 1435 | 1463 | 1426 | 1457 | 35,713 | +25.01(+1.75%) |
Oct 27, 2023 | 1455 | 1459 | 1426 | 1432 | 41,049 | -28.89(-1.98%) |
Oct 26, 2023 | 1462 | 1478 | 1459 | 1461 | 43,531 | -0.48(-0.03%) |
Oct 25, 2023 | 1473 | 1489 | 1459 | 1462 | 56,732 | -10.95(-0.74%) |
Oct 24, 2023 | 1446 | 1480 | 1444 | 1473 | 43,995 | +36.81(+2.56%) |
Oct 23, 2023 | 1450 | 1458 | 1430 | 1436 | 30,104 | -15.47(-1.07%) |
Oct 20, 2023 | 1481 | 1489 | 1450 | 1451 | 37,135 | -28.10(-1.90%) |
Oct 19, 2023 | 1501 | 1510 | 1476 | 1479 | 45,967 | -18.84(-1.26%) |
Oct 18, 2023 | 1495 | 1511 | 1487 | 1498 | 42,440 | -2.74(-0.18%) |
Oct 17, 2023 | 1502 | 1526 | 1500 | 1501 | 68,553 | -4.71(-0.31%) |
Oct 16, 2023 | 1502 | 1528 | 1502 | 1506 | 43,575 | +9.75(+0.65%) |
Oct 13, 2023 | 1493 | 1508 | 1486 | 1496 | 49,002 | +10.38(+0.70%) |
Oct 12, 2023 | 1488 | 1493 | 1475 | 1485 | 37,822 | -1.84(-0.12%) |
Oct 11, 2023 | 1460 | 1490 | 1460 | 1487 | 40,249 | +24.01(+1.64%) |
Oct 10, 2023 | 1465 | 1472 | 1460 | 1463 | 40,698 | +0.10(+0.01%) |
Oct 09, 2023 | 1451 | 1469 | 1451 | 1463 | 28,611 | -1.66(-0.11%) |
Oct 06, 2023 | 1463 | 1483 | 1456 | 1465 | 40,632 | +1.45(+0.10%) |
Oct 05, 2023 | 1458 | 1479 | 1452 | 1463 | 37,350 | +3.43(+0.23%) |
Oct 04, 2023 | 1445 | 1465 | 1441 | 1460 | 34,285 | +12.85(+0.89%) |
Oct 03, 2023 | 1460 | 1465 | 1442 | 1447 | 27,862 | -12.85(-0.88%) |
Oct 02, 2023 | 1467 | 1480 | 1453 | 1460 | 46,645 | -12.49(-0.85%) |
Sep 29, 2023 | 1509 | 1512 | 1470 | 1472 | 45,746 | -34.68(-2.30%) |
Sep 28, 2023 | 1501 | 1513 | 1500 | 1507 | 34,914 | +8.19(+0.55%) |
Sep 27, 2023 | 1510 | 1511 | 1490 | 1499 | 52,150 | -6.70(-0.44%) |
Sep 26, 2023 | 1522 | 1531 | 1503 | 1506 | 50,001 | -20.54(-1.35%) |
Sep 25, 2023 | 1520 | 1530 | 1523 | 1526 | 37,109 | +0.09(+0.01%) |
Sep 22, 2023 | 1517 | 1536 | 1500 | 1526 | 48,334 | +6.62(+0.44%) |
Sep 21, 2023 | 1541 | 1560 | 1519 | 1520 | 35,885 | -22.63(-1.47%) |
Sep 20, 2023 | 1545 | 1558 | 1542 | 1542 | 36,781 | -1.81(-0.12%) |
Sep 19, 2023 | 1542 | 1549 | 1535 | 1544 | 32,420 | +8.83(+0.58%) |
Sep 18, 2023 | 1524 | 1541 | 1522 | 1535 | 45,741 | +13.70(+0.90%) |
Sep 15, 2023 | 1512 | 1529 | 1509 | 1521 | 69,526 | +1.77(+0.12%) |
Sep 14, 2023 | 1518 | 1529 | 1505 | 1520 | 56,163 | +14.58(+0.97%) |
Sep 13, 2023 | 1505 | 1517 | 1497 | 1505 | 70,185 | +1.57(+0.10%) |
Sep 12, 2023 | 1490 | 1516 | 1484 | 1504 | 49,858 | +14.92(+1.00%) |
Sep 11, 2023 | 1482 | 1497 | 1479 | 1489 | 29,417 | +15.50(+1.05%) |
Sep 08, 2023 | 1474 | 1489 | 1468 | 1473 | 27,883 | +1.76(+0.12%) |
Sep 07, 2023 | 1462 | 1480 | 1451 | 1471 | 34,696 | +11.32(+0.78%) |
Sep 06, 2023 | 1456 | 1470 | 1443 | 1460 | 22,952 | +2.22(+0.15%) |
Sep 05, 2023 | 1487 | 1498 | 1456 | 1458 | 32,063 | -32.28(-2.17%) |
Sep 01, 2023 | 1490 | 1500 | 1484 | 1490 | 27,256 | +11.14(+0.75%) |
Aug 31, 2023 | 1482 | 1487 | 1472 | 1479 | 55,877 | -3.25(-0.22%) |
Aug 30, 2023 | 1472 | 1492 | 1472 | 1482 | 31,209 | +3.59(+0.24%) |
Aug 29, 2023 | 1474 | 1482 | 1459 | 1479 | 34,376 | +4.81(+0.33%) |
Aug 28, 2023 | 1462 | 1484 | 1461 | 1474 | 37,103 | +8.13(+0.55%) |
Aug 25, 2023 | 1464 | 1479 | 1458 | 1466 | 21,202 | -1.63(-0.11%) |
Aug 24, 2023 | 1461 | 1482 | 1460 | 1467 | 23,312 | +2.70(+0.18%) |
Aug 23, 2023 | 1469 | 1477 | 1461 | 1465 | 44,588 | -0.26(-0.02%) |
Aug 22, 2023 | 1476 | 1481 | 1454 | 1465 | 53,585 | -10.97(-0.74%) |
Aug 21, 2023 | 1496 | 1496 | 1476 | 1476 | 22,611 | -19.31(-1.29%) |
Aug 18, 2023 | 1490 | 1501 | 1480 | 1495 | 35,350 | +2.23(+0.15%) |
Aug 17, 2023 | 1503 | 1511 | 1491 | 1493 | 39,074 | -11.65(-0.77%) |
Aug 16, 2023 | 1494 | 1513 | 1490 | 1505 | 47,192 | +9.59(+0.64%) |
Aug 15, 2023 | 1494 | 1503 | 1490 | 1495 | 25,904 | -10.05(-0.67%) |
Aug 14, 2023 | 1508 | 1511 | 1499 | 1505 | 36,120 | -1.21(-0.08%) |
Aug 11, 2023 | 1501 | 1515 | 1500 | 1506 | 29,026 | +1.68(+0.11%) |
Aug 10, 2023 | 1510 | 1520 | 1503 | 1505 | 31,382 | +2.51(+0.17%) |
Aug 09, 2023 | 1501 | 1515 | 1495 | 1502 | 27,453 | +1.26(+0.08%) |
Aug 08, 2023 | 1494 | 1513 | 1492 | 1501 | 39,325 | +2.00(+0.13%) |
Aug 07, 2023 | 1479 | 1508 | 1471 | 1499 | 32,079 | +31.72(+2.16%) |
Aug 04, 2023 | 1475 | 1483 | 1460 | 1467 | 38,475 | -7.61(-0.52%) |
Aug 03, 2023 | 1443 | 1475 | 1427 | 1475 | 34,731 | +29.31(+2.03%) |
Aug 02, 2023 | 1432 | 1447 | 1431 | 1445 | 32,587 | +10.23(+0.71%) |