Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3117 | 3132 | 3082 | 3097 | 230,731 | -25.50(-0.82%) |
Aug 30, 2023 | 3090 | 3141 | 3090 | 3123 | 164,463 | +19.68(+0.63%) |
Aug 29, 2023 | 3053 | 3112 | 3052 | 3103 | 168,420 | +41.15(+1.34%) |
Aug 28, 2023 | 3059 | 3076 | 3049 | 3062 | 141,251 | +27.03(+0.89%) |
Aug 25, 2023 | 3019 | 3044 | 3000 | 3035 | 198,045 | +16.07(+0.53%) |
Aug 24, 2023 | 3079 | 3102 | 3014 | 3019 | 226,898 | -71.98(-2.33%) |
Aug 23, 2023 | 3058 | 3123 | 3058 | 3091 | 187,658 | +24.61(+0.80%) |
Aug 22, 2023 | 3049 | 3078 | 3045 | 3066 | 187,229 | +21.83(+0.72%) |
Aug 21, 2023 | 3059 | 3066 | 3012 | 3044 | 235,077 | -6.41(-0.21%) |
Aug 18, 2023 | 3051 | 3075 | 3027 | 3051 | 466,882 | -53.50(-1.72%) |
Aug 17, 2023 | 3195 | 3199 | 3100 | 3104 | 295,666 | -83.07(-2.61%) |
Aug 16, 2023 | 3175 | 3218 | 3173 | 3187 | 163,407 | -5.20(-0.16%) |
Aug 15, 2023 | 3216 | 3216 | 3187 | 3192 | 163,312 | -33.68(-1.04%) |
Aug 14, 2023 | 3192 | 3229 | 3172 | 3226 | 157,622 | +28.02(+0.88%) |
Aug 11, 2023 | 3190 | 3209 | 3160 | 3198 | 215,195 | -16.91(-0.53%) |
Aug 10, 2023 | 3207 | 3243 | 3197 | 3215 | 260,324 | +18.48(+0.58%) |
Aug 09, 2023 | 3243 | 3243 | 3180 | 3196 | 298,836 | -21.26(-0.66%) |
Aug 08, 2023 | 3184 | 3232 | 3162 | 3218 | 332,868 | -16.99(-0.53%) |
Aug 07, 2023 | 3077 | 3238 | 3072 | 3235 | 513,513 | +179.39(+5.87%) |
Aug 04, 2023 | 3147 | 3159 | 2942 | 3055 | 977,661 | +222.68(+7.86%) |
Aug 03, 2023 | 2808 | 2843 | 2787 | 2833 | 658,617 | -44.90(-1.56%) |
Aug 02, 2023 | 2883 | 2903 | 2863 | 2878 | 284,317 | -29.31(-1.01%) |
Aug 01, 2023 | 2935 | 2944 | 2906 | 2907 | 305,834 | -56.35(-1.90%) |
Jul 31, 2023 | 2992 | 3010 | 2958 | 2963 | 369,488 | -41.34(-1.38%) |
Jul 28, 2023 | 2980 | 3009 | 2974 | 3005 | 189,606 | +56.21(+1.91%) |
Jul 27, 2023 | 2967 | 2985 | 2945 | 2948 | 224,039 | -2.26(-0.08%) |
Jul 26, 2023 | 2935 | 2959 | 2916 | 2951 | 167,299 | +15.69(+0.53%) |
Jul 25, 2023 | 2878 | 2953 | 2878 | 2935 | 246,371 | +48.55(+1.68%) |
Jul 24, 2023 | 2899 | 2912 | 2864 | 2886 | 255,808 | -29.41(-1.01%) |
Jul 21, 2023 | 2932 | 2965 | 2916 | 2916 | 710,662 | +5.73(+0.20%) |
Jul 20, 2023 | 2913 | 2965 | 2909 | 2910 | 257,965 | -10.36(-0.35%) |
Jul 19, 2023 | 2973 | 2990 | 2919 | 2920 | 300,521 | -53.59(-1.80%) |
Jul 18, 2023 | 2929 | 2977 | 2913 | 2974 | 308,795 | +31.87(+1.08%) |
Jul 17, 2023 | 2850 | 2947 | 2850 | 2942 | 252,229 | +82.53(+2.89%) |
Jul 14, 2023 | 2838 | 2860 | 2821 | 2860 | 239,257 | +32.31(+1.14%) |
Jul 13, 2023 | 2818 | 2846 | 2817 | 2827 | 311,928 | +45.94(+1.65%) |
Jul 12, 2023 | 2797 | 2814 | 2774 | 2781 | 307,735 | +5.05(+0.18%) |
Jul 11, 2023 | 2733 | 2782 | 2727 | 2776 | 279,049 | +54.44(+2.00%) |
Jul 10, 2023 | 2630 | 2726 | 2630 | 2722 | 404,102 | +91.68(+3.49%) |
Jul 07, 2023 | 2621 | 2655 | 2621 | 2630 | 269,660 | +4.21(+0.16%) |
Jul 06, 2023 | 2644 | 2653 | 2618 | 2626 | 310,005 | -41.20(-1.54%) |
Jul 05, 2023 | 2708 | 2716 | 2661 | 2667 | 277,558 | -46.68(-1.72%) |
Jul 03, 2023 | 2687 | 2736 | 2676 | 2714 | 179,793 | +20.41(+0.76%) |
Jun 30, 2023 | 2679 | 2713 | 2670 | 2693 | 307,411 | +44.31(+1.67%) |
Jun 29, 2023 | 2665 | 2669 | 2626 | 2649 | 224,559 | -10.53(-0.40%) |
Jun 28, 2023 | 2691 | 2716 | 2656 | 2660 | 242,804 | -33.81(-1.26%) |
Jun 27, 2023 | 2641 | 2716 | 2641 | 2693 | 389,190 | +84.39(+3.23%) |
Jun 26, 2023 | 2607 | 2645 | 2598 | 2609 | 226,612 | -8.15(-0.31%) |
Jun 23, 2023 | 2631 | 2651 | 2613 | 2617 | 325,473 | -53.83(-2.02%) |
Jun 22, 2023 | 2636 | 2675 | 2634 | 2671 | 225,689 | +34.01(+1.29%) |
Jun 21, 2023 | 2630 | 2658 | 2613 | 2637 | 245,530 | +7.13(+0.27%) |
Jun 20, 2023 | 2613 | 2663 | 2607 | 2630 | 293,285 | -4.33(-0.16%) |
Jun 16, 2023 | 2695 | 2695 | 2625 | 2634 | 830,985 | -30.63(-1.15%) |
Jun 15, 2023 | 2589 | 2672 | 2581 | 2665 | 399,521 | +61.75(+2.37%) |
Jun 14, 2023 | 2589 | 2617 | 2573 | 2603 | 234,906 | -4.25(-0.16%) |
Jun 13, 2023 | 2623 | 2623 | 2578 | 2607 | 267,814 | +8.69(+0.33%) |
Jun 12, 2023 | 2620 | 2621 | 2574 | 2599 | 318,389 | -0.79(-0.03%) |
Jun 09, 2023 | 2641 | 2666 | 2597 | 2599 | 319,272 | -41.22(-1.56%) |
Jun 08, 2023 | 2610 | 2672 | 2610 | 2641 | 238,411 | +3.27(+0.12%) |
Jun 07, 2023 | 2703 | 2719 | 2630 | 2637 | 315,209 | -63.76(-2.36%) |
Jun 06, 2023 | 2682 | 2722 | 2678 | 2701 | 315,684 | +37.25(+1.40%) |
Jun 05, 2023 | 2611 | 2668 | 2611 | 2664 | 313,661 | +44.99(+1.72%) |
Jun 02, 2023 | 2571 | 2628 | 2562 | 2619 | 328,208 | +75.46(+2.97%) |