Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3772 | 3800 | 3715 | 3753 | 885 | -20.23(-0.54%) |
Sep 28, 2023 | 3783 | 3794 | 3755 | 3773 | 751 | +2.19(+0.06%) |
Sep 27, 2023 | 3710 | 3776 | 3710 | 3771 | 1,032 | +44.03(+1.18%) |
Sep 26, 2023 | 3770 | 3805 | 3700 | 3727 | 997 | -47.99(-1.27%) |
Sep 25, 2023 | 3790 | 3809 | 3768 | 3775 | 882 | -20.49(-0.54%) |
Sep 22, 2023 | 3771 | 3825 | 3738 | 3795 | 1,215 | +14.83(+0.39%) |
Sep 21, 2023 | 3735 | 3793 | 3688 | 3781 | 1,260 | +73.86(+1.99%) |
Sep 20, 2023 | 3801 | 3849 | 3707 | 3707 | 1,376 | -76.93(-2.03%) |
Sep 19, 2023 | 3824 | 3849 | 3761 | 3784 | 1,468 | -56.27(-1.47%) |
Sep 18, 2023 | 3817 | 3850 | 3717 | 3840 | 2,450 | -10.00(-0.26%) |
Sep 15, 2023 | 3658 | 3850 | 3617 | 3850 | 13,022 | +190.52(+5.21%) |
Sep 14, 2023 | 3658 | 3741 | 3600 | 3659 | 1,443 | +1.49(+0.04%) |
Sep 13, 2023 | 3593 | 3658 | 3562 | 3658 | 1,602 | +57.44(+1.60%) |
Sep 12, 2023 | 3542 | 3660 | 3542 | 3601 | 2,292 | +103.64(+2.96%) |
Sep 11, 2023 | 3555 | 3584 | 3497 | 3497 | 2,305 | -51.25(-1.44%) |
Sep 08, 2023 | 3563 | 3661 | 3532 | 3548 | 1,387 | -18.42(-0.52%) |
Sep 07, 2023 | 3601 | 3635 | 3558 | 3567 | 2,301 | -30.66(-0.85%) |
Sep 06, 2023 | 3573 | 3610 | 3522 | 3597 | 1,453 | +53.24(+1.50%) |
Sep 05, 2023 | 3724 | 3750 | 3532 | 3544 | 1,388 | -154.99(-4.19%) |
Sep 01, 2023 | 3780 | 3825 | 3687 | 3699 | 877 | -71.34(-1.89%) |
Aug 31, 2023 | 3729 | 3802 | 3701 | 3770 | 1,340 | +32.31(+0.86%) |
Aug 30, 2023 | 3615 | 3789 | 3615 | 3738 | 1,449 | +142.17(+3.95%) |
Aug 29, 2023 | 3666 | 3862 | 3596 | 3596 | 3,505 | -48.13(-1.32%) |
Aug 28, 2023 | 3675 | 3720 | 3622 | 3644 | 1,080 | -26.38(-0.72%) |
Aug 25, 2023 | 3644 | 3712 | 3631 | 3670 | 802 | +26.37(+0.72%) |
Aug 24, 2023 | 3605 | 3644 | 3565 | 3644 | 1,063 | +44.00(+1.22%) |
Aug 23, 2023 | 3593 | 3648 | 3550 | 3600 | 1,326 | +43.27(+1.22%) |
Aug 22, 2023 | 3589 | 3600 | 3550 | 3557 | 652 | -21.48(-0.60%) |
Aug 21, 2023 | 3599 | 3610 | 3534 | 3578 | 901 | -21.78(-0.61%) |
Aug 18, 2023 | 3585 | 3620 | 3554 | 3600 | 716 | -10.00(-0.28%) |
Aug 17, 2023 | 3552 | 3610 | 3490 | 3610 | 707 | +57.96(+1.63%) |
Aug 16, 2023 | 3600 | 3617 | 3551 | 3552 | 866 | -49.16(-1.37%) |
Aug 15, 2023 | 3650 | 3660 | 3580 | 3601 | 836 | -30.92(-0.85%) |
Aug 14, 2023 | 3620 | 3665 | 3576 | 3632 | 1,058 | +10.88(+0.30%) |
Aug 11, 2023 | 3639 | 3649 | 3595 | 3621 | 671 | -13.76(-0.38%) |
Aug 10, 2023 | 3581 | 3654 | 3577 | 3635 | 639 | +35.91(+1.00%) |
Aug 09, 2023 | 3582 | 3630 | 3575 | 3599 | 605 | +7.50(+0.21%) |
Aug 08, 2023 | 3660 | 3660 | 3575 | 3592 | 818 | -76.85(-2.09%) |
Aug 07, 2023 | 3652 | 3671 | 3601 | 3668 | 705 | +40.39(+1.11%) |
Aug 04, 2023 | 3675 | 3712 | 3601 | 3628 | 853 | -74.03(-2.00%) |
Aug 03, 2023 | 3635 | 3719 | 3613 | 3702 | 969 | +57.17(+1.57%) |
Aug 02, 2023 | 3636 | 3665 | 3561 | 3645 | 1,043 | +17.42(+0.48%) |
Aug 01, 2023 | 3602 | 3679 | 3578 | 3627 | 691 | +22.47(+0.62%) |
Jul 31, 2023 | 3585 | 3631 | 3555 | 3605 | 795 | +19.94(+0.56%) |
Jul 28, 2023 | 3576 | 3595 | 3555 | 3585 | 611 | +17.07(+0.48%) |
Jul 27, 2023 | 3569 | 3571 | 3540 | 3568 | 886 | +6.82(+0.19%) |
Jul 26, 2023 | 3550 | 3582 | 3538 | 3561 | 988 | +13.41(+0.38%) |
Jul 25, 2023 | 3591 | 3601 | 3535 | 3548 | 1,148 | -34.20(-0.95%) |
Jul 24, 2023 | 3595 | 3620 | 3555 | 3582 | 582 | +7.85(+0.22%) |
Jul 21, 2023 | 3627 | 3627 | 3574 | 3574 | 585 | -44.70(-1.24%) |
Jul 20, 2023 | 3593 | 3640 | 3561 | 3619 | 759 | +6.31(+0.17%) |
Jul 19, 2023 | 3585 | 3635 | 3550 | 3612 | 1,573 | +25.51(+0.71%) |
Jul 18, 2023 | 3572 | 3589 | 3553 | 3587 | 783 | +39.75(+1.12%) |
Jul 17, 2023 | 3596 | 3624 | 3540 | 3547 | 1,156 | -38.74(-1.08%) |
Jul 14, 2023 | 3568 | 3619 | 3550 | 3586 | 856 | +9.98(+0.28%) |
Jul 13, 2023 | 3600 | 3636 | 3550 | 3576 | 1,318 | -24.00(-0.67%) |
Jul 12, 2023 | 3575 | 3671 | 3562 | 3600 | 1,397 | +56.51(+1.59%) |
Jul 11, 2023 | 3530 | 3570 | 3518 | 3543 | 1,212 | +17.51(+0.50%) |
Jul 10, 2023 | 3575 | 3599 | 3518 | 3526 | 1,261 | -65.48(-1.82%) |
Jul 07, 2023 | 3569 | 3591 | 3515 | 3591 | 1,574 | +42.52(+1.20%) |
Jul 06, 2023 | 3565 | 3582 | 3510 | 3549 | 965 | -24.76(-0.69%) |
Jul 05, 2023 | 3567 | 3605 | 3526 | 3574 | 1,083 | +6.70(+0.19%) |