Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | +1.68(+0.03%) |
Oct 30, 2023 | 5486 | 5486 | 5486 | 5486 | 0 | -22.41(-0.41%) |
Oct 27, 2023 | 5508 | 5508 | 5508 | 5508 | 0 | +20.48(+0.37%) |
Oct 26, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | +0.90(+0.02%) |
Oct 25, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | -18.43(-0.33%) |
Oct 24, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +10.51(+0.19%) |
Oct 23, 2023 | 5495 | 5495 | 5495 | 5495 | 0 | +12.33(+0.22%) |
Oct 20, 2023 | 5483 | 5483 | 5483 | 5483 | 0 | -24.51(-0.45%) |
Oct 19, 2023 | 5507 | 5507 | 5507 | 5507 | 0 | +10.72(+0.20%) |
Oct 18, 2023 | 5496 | 5496 | 5496 | 5496 | 0 | +0.24(+0.00%) |
Oct 17, 2023 | 5496 | 5496 | 5496 | 5496 | 0 | -1.55(-0.03%) |
Oct 16, 2023 | 5498 | 5498 | 5498 | 5498 | 0 | +35.24(+0.65%) |
Oct 13, 2023 | 5462 | 5462 | 5462 | 5462 | 0 | -18.31(-0.33%) |
Oct 12, 2023 | 5481 | 5481 | 5481 | 5481 | 0 | -19.61(-0.36%) |
Oct 11, 2023 | 5500 | 5500 | 5500 | 5500 | 0 | -0.01(-0.00%) |
Oct 10, 2023 | 5500 | 5500 | 5500 | 5500 | 0 | -4.40(-0.08%) |
Oct 09, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +6.07(+0.11%) |
Oct 05, 2023 | 5499 | 5499 | 5499 | 5499 | 0 | +7.38(+0.13%) |
Oct 04, 2023 | 5491 | 5491 | 5491 | 5491 | 0 | +3.92(+0.07%) |
Oct 03, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | +6.34(+0.12%) |
Oct 02, 2023 | 5481 | 5481 | 5481 | 5481 | 0 | -46.34(-0.84%) |
Sep 29, 2023 | 5527 | 5527 | 5527 | 5527 | 0 | +31.96(+0.58%) |
Sep 28, 2023 | 5495 | 5495 | 5495 | 5495 | 0 | -12.06(-0.22%) |
Sep 27, 2023 | 5507 | 5507 | 5507 | 5507 | 0 | -16.16(-0.29%) |
Sep 26, 2023 | 5524 | 5524 | 5524 | 5524 | 0 | -5.81(-0.11%) |
Sep 25, 2023 | 5529 | 5529 | 5529 | 5529 | 0 | +16.06(+0.29%) |
Sep 22, 2023 | 5513 | 5513 | 5513 | 5513 | 0 | -8.39(-0.15%) |
Sep 21, 2023 | 5522 | 5522 | 5522 | 5522 | 0 | +35.06(+0.64%) |
Sep 20, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | -24.26(-0.44%) |
Sep 19, 2023 | 5511 | 5511 | 5511 | 5511 | 0 | +10.07(+0.18%) |
Sep 18, 2023 | 5501 | 5501 | 5501 | 5501 | 0 | +12.93(+0.24%) |
Sep 15, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | -5.92(-0.11%) |
Sep 14, 2023 | 5494 | 5494 | 5494 | 5494 | 0 | +19.34(+0.35%) |
Sep 13, 2023 | 5475 | 5475 | 5475 | 5475 | 0 | -0.19(-0.00%) |
Sep 12, 2023 | 5475 | 5475 | 5475 | 5475 | 0 | +16.30(+0.30%) |
Sep 11, 2023 | 5458 | 5458 | 5458 | 5458 | 0 | +16.44(+0.30%) |
Sep 08, 2023 | 5442 | 5442 | 5442 | 5442 | 0 | -28.48(-0.52%) |
Sep 07, 2023 | 5470 | 5470 | 5470 | 5470 | 0 | +29.50(+0.54%) |
Sep 06, 2023 | 5441 | 5441 | 5441 | 5441 | 0 | -7.39(-0.14%) |
Sep 05, 2023 | 5448 | 5448 | 5448 | 5448 | 0 | +1.23(+0.02%) |
Sep 01, 2023 | 5447 | 5447 | 5447 | 5447 | 0 | -32.53(-0.59%) |
Aug 31, 2023 | 5480 | 5480 | 5480 | 5480 | 0 | +11.37(+0.21%) |
Aug 30, 2023 | 5468 | 5468 | 5468 | 5468 | 0 | -19.92(-0.36%) |
Aug 29, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | -15.07(-0.27%) |
Aug 28, 2023 | 5503 | 5503 | 5503 | 5503 | 0 | +21.41(+0.39%) |
Aug 25, 2023 | 5482 | 5482 | 5482 | 5482 | 0 | -4.91(-0.09%) |
Aug 24, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | +35.24(+0.65%) |
Aug 23, 2023 | 5452 | 5452 | 5452 | 5452 | 0 | -14.88(-0.27%) |
Aug 22, 2023 | 5466 | 5466 | 5466 | 5466 | 0 | -15.29(-0.28%) |
Aug 21, 2023 | 5482 | 5482 | 5482 | 5482 | 0 | +4.93(+0.09%) |
Aug 18, 2023 | 5477 | 5477 | 5477 | 5477 | 0 | -3.59(-0.07%) |
Aug 17, 2023 | 5480 | 5480 | 5480 | 5480 | 0 | +27.69(+0.51%) |
Aug 16, 2023 | 5453 | 5453 | 5453 | 5453 | 0 | -9.66(-0.18%) |
Aug 15, 2023 | 5462 | 5462 | 5462 | 5462 | 0 | -32.97(-0.60%) |
Aug 14, 2023 | 5495 | 5495 | 5495 | 5495 | 0 | +33.32(+0.61%) |
Aug 11, 2023 | 5462 | 5462 | 5462 | 5462 | 0 | -48.18(-0.87%) |
Aug 10, 2023 | 5510 | 5510 | 5510 | 5510 | 0 | -1.49(-0.03%) |
Aug 09, 2023 | 5512 | 5512 | 5512 | 5512 | 0 | +3.48(+0.06%) |
Aug 08, 2023 | 5508 | 5508 | 5508 | 5508 | 0 | -33.02(-0.60%) |
Aug 07, 2023 | 5541 | 5541 | 5541 | 5541 | 0 | +20.15(+0.36%) |
Aug 04, 2023 | 5521 | 5521 | 5521 | 5521 | 0 | -14.26(-0.26%) |
Aug 03, 2023 | 5535 | 5535 | 5535 | 5535 | 0 | +26.50(+0.48%) |
Aug 02, 2023 | 5509 | 5509 | 5509 | 5509 | 0 | +6.85(+0.12%) |