Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1138 | 1175 | 1138 | 1154 | 85,019 | +7.43(+0.65%) |
Oct 30, 2023 | 1116 | 1152 | 1116 | 1147 | 31,903 | +25.54(+2.28%) |
Oct 27, 2023 | 1145 | 1145 | 1120 | 1121 | 27,505 | -27.94(-2.43%) |
Oct 26, 2023 | 1115 | 1150 | 1115 | 1149 | 31,319 | +26.07(+2.32%) |
Oct 25, 2023 | 1087 | 1129 | 1087 | 1123 | 38,945 | +28.33(+2.59%) |
Oct 24, 2023 | 1080 | 1100 | 1080 | 1095 | 32,138 | +9.87(+0.91%) |
Oct 23, 2023 | 1082 | 1094 | 1082 | 1085 | 17,900 | +0.63(+0.06%) |
Oct 20, 2023 | 1112 | 1115 | 1070 | 1084 | 41,545 | -24.80(-2.24%) |
Oct 19, 2023 | 1118 | 1121 | 1101 | 1109 | 29,184 | -12.01(-1.07%) |
Oct 18, 2023 | 1134 | 1135 | 1121 | 1121 | 27,277 | -10.80(-0.95%) |
Oct 17, 2023 | 1120 | 1145 | 1120 | 1132 | 26,388 | +3.19(+0.28%) |
Oct 16, 2023 | 1133 | 1141 | 1126 | 1129 | 19,620 | -4.48(-0.40%) |
Oct 13, 2023 | 1146 | 1150 | 1131 | 1133 | 10,318 | -7.55(-0.66%) |
Oct 12, 2023 | 1140 | 1150 | 1136 | 1141 | 18,627 | +1.03(+0.09%) |
Oct 11, 2023 | 1125 | 1148 | 1125 | 1140 | 31,818 | +12.50(+1.11%) |
Oct 10, 2023 | 1167 | 1176 | 1127 | 1127 | 33,243 | -39.26(-3.37%) |
Oct 06, 2023 | 1166 | 0 | +4.85(+0.42%) | |||
Oct 05, 2023 | 1153 | 1168 | 1148 | 1161 | 23,435 | +4.38(+0.38%) |
Oct 04, 2023 | 1140 | 1162 | 1131 | 1157 | 30,493 | +16.53(+1.45%) |
Oct 03, 2023 | 1139 | 1155 | 1132 | 1141 | 46,066 | -0.46(-0.04%) |
Oct 02, 2023 | 1111 | 1144 | 1111 | 1141 | 32,652 | +32.21(+2.91%) |
Sep 29, 2023 | 1138 | 1138 | 1104 | 1109 | 34,381 | -24.74(-2.18%) |
Sep 28, 2023 | 1113 | 1134 | 1113 | 1134 | 24,885 | +17.05(+1.53%) |
Sep 27, 2023 | 1139 | 1140 | 1114 | 1116 | 30,361 | -22.96(-2.02%) |
Sep 26, 2023 | 1139 | 1145 | 1134 | 1139 | 17,029 | +0.81(+0.07%) |
Sep 25, 2023 | 1159 | 1150 | 1135 | 1139 | 27,077 | -20.55(-1.77%) |
Sep 22, 2023 | 1147 | 1160 | 1147 | 1159 | 23,588 | +11.81(+1.03%) |
Sep 21, 2023 | 1148 | 1156 | 1141 | 1147 | 26,218 | -4.15(-0.36%) |
Sep 20, 2023 | 1153 | 1160 | 1147 | 1152 | 18,053 | +6.02(+0.53%) |
Sep 19, 2023 | 1146 | 1152 | 1140 | 1145 | 23,048 | +4.48(+0.39%) |
Sep 18, 2023 | 1140 | 1150 | 1139 | 1141 | 12,449 | -6.20(-0.54%) |
Sep 15, 2023 | 1131 | 1148 | 1131 | 1147 | 63,362 | +11.58(+1.02%) |
Sep 14, 2023 | 1130 | 1142 | 1128 | 1136 | 23,907 | +5.88(+0.52%) |
Sep 13, 2023 | 1124 | 1139 | 1124 | 1130 | 34,686 | +0.71(+0.06%) |
Sep 12, 2023 | 1120 | 1136 | 1120 | 1129 | 18,988 | +9.03(+0.81%) |
Sep 11, 2023 | 1108 | 1127 | 1108 | 1120 | 14,743 | +5.83(+0.52%) |
Sep 08, 2023 | 1124 | 1124 | 1112 | 1114 | 14,564 | -7.47(-0.67%) |
Sep 07, 2023 | 1121 | 1135 | 1119 | 1122 | 26,748 | +5.31(+0.48%) |
Sep 06, 2023 | 1116 | 1131 | 1116 | 1116 | 19,210 | -2.31(-0.21%) |
Sep 05, 2023 | 1125 | 1126 | 1110 | 1119 | 20,553 | -6.38(-0.57%) |
Sep 01, 2023 | 1125 | 0 | +10.75(+0.96%) | |||
Aug 31, 2023 | 1122 | 1124 | 1107 | 1114 | 110,417 | -7.36(-0.66%) |
Aug 30, 2023 | 1129 | 1132 | 1119 | 1122 | 31,589 | +0.79(+0.07%) |
Aug 29, 2023 | 1115 | 1131 | 1107 | 1121 | 49,569 | -10.63(-0.94%) |
Aug 28, 2023 | 1124 | 1141 | 1124 | 1131 | 37,214 | -1.46(-0.13%) |
Aug 25, 2023 | 1139 | 1152 | 1132 | 1133 | 26,670 | -5.57(-0.49%) |
Aug 24, 2023 | 1126 | 1142 | 1125 | 1138 | 40,341 | +2.48(+0.22%) |
Aug 23, 2023 | 1121 | 1140 | 1119 | 1136 | 30,930 | +10.62(+0.94%) |
Aug 22, 2023 | 1110 | 1128 | 1103 | 1125 | 39,751 | +9.55(+0.86%) |
Aug 21, 2023 | 1122 | 1123 | 1103 | 1116 | 26,912 | -6.12(-0.55%) |
Aug 18, 2023 | 1108 | 1126 | 1100 | 1122 | 29,576 | +5.14(+0.46%) |
Aug 17, 2023 | 1136 | 1136 | 1116 | 1117 | 30,714 | -19.17(-1.69%) |
Aug 16, 2023 | 1131 | 1142 | 1131 | 1136 | 28,138 | +2.61(+0.23%) |
Aug 15, 2023 | 1126 | 1137 | 1125 | 1133 | 26,651 | +2.89(+0.26%) |
Aug 14, 2023 | 1128 | 1132 | 1125 | 1130 | 22,066 | +2.47(+0.22%) |
Aug 11, 2023 | 1105 | 1129 | 1099 | 1128 | 36,830 | +1.32(+0.12%) |
Aug 10, 2023 | 1131 | 1141 | 1118 | 1127 | 37,460 | +0.71(+0.06%) |
Aug 09, 2023 | 1096 | 1132 | 1096 | 1126 | 40,674 | +22.56(+2.04%) |
Aug 08, 2023 | 1130 | 1147 | 1088 | 1103 | 60,099 | -24.54(-2.18%) |
Aug 04, 2023 | 1128 | 0 | +46.33(+4.28%) | |||
Aug 03, 2023 | 1079 | 1093 | 1064 | 1082 | 30,257 | +1.65(+0.15%) |
Aug 02, 2023 | 1065 | 1080 | 1059 | 1080 | 70,546 | +17.29(+1.63%) |