Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 542758 | 544264 | 529000 | 531477 | 8,763 | -9628.00(-1.78%) |
Sep 28, 2023 | 542978 | 545360 | 540875 | 541105 | 7,018 | -1390.00(-0.26%) |
Sep 27, 2023 | 546982 | 548652 | 537500 | 542495 | 7,947 | -3375.00(-0.62%) |
Sep 26, 2023 | 545104 | 547380 | 543213 | 545870 | 7,342 | -2490.00(-0.45%) |
Sep 25, 2023 | 544976 | 549032 | 545691 | 548360 | 9,502 | +2145.00(+0.39%) |
Sep 22, 2023 | 551304 | 553097 | 545410 | 546215 | 8,090 | -4815.00(-0.87%) |
Sep 21, 2023 | 555476 | 558032 | 550500 | 551030 | 7,825 | -5550.00(-1.00%) |
Sep 20, 2023 | 563549 | 564862 | 556250 | 556580 | 7,853 | -6493.00(-1.15%) |
Sep 19, 2023 | 563542 | 566570 | 559100 | 563073 | 7,764 | +273.00(+0.05%) |
Sep 18, 2023 | 559862 | 563445 | 557962 | 562800 | 10,082 | +3300.00(+0.59%) |
Sep 15, 2023 | 559749 | 563136 | 557471 | 559500 | 8,343 | -2240.00(-0.40%) |
Sep 14, 2023 | 560728 | 562481 | 558568 | 561740 | 7,604 | +3785.00(+0.68%) |
Sep 13, 2023 | 560064 | 562459 | 555001 | 557955 | 7,697 | +540.00(+0.10%) |
Sep 12, 2023 | 554000 | 561662 | 554000 | 557415 | 8,293 | +2106.00(+0.38%) |
Sep 11, 2023 | 553847 | 556900 | 552243 | 555309 | 10,014 | +3904.00(+0.71%) |
Sep 08, 2023 | 549384 | 553220 | 547336 | 551405 | 7,375 | +2475.00(+0.45%) |
Sep 07, 2023 | 544902 | 551327 | 544902 | 548930 | 7,420 | +270.00(+0.05%) |
Sep 06, 2023 | 546196 | 550112 | 544520 | 548660 | 7,573 | +2033.00(+0.37%) |
Sep 05, 2023 | 551497 | 557027 | 546000 | 546627 | 10,660 | -3373.00(-0.61%) |
Sep 01, 2023 | 548600 | 550995 | 546454 | 550000 | 8,160 | +3275.00(+0.60%) |
Aug 31, 2023 | 549652 | 551113 | 545082 | 546725 | 7,577 | -623.00(-0.11%) |
Aug 30, 2023 | 544250 | 551278 | 542615 | 547348 | 7,376 | +3755.00(+0.69%) |
Aug 29, 2023 | 539294 | 543900 | 537000 | 543593 | 7,007 | +3988.00(+0.74%) |
Aug 28, 2023 | 542060 | 544160 | 538000 | 539605 | 8,952 | -395.00(-0.07%) |
Aug 25, 2023 | 540973 | 542000 | 535850 | 540000 | 7,040 | +2220.00(+0.41%) |
Aug 24, 2023 | 537308 | 541885 | 535111 | 537780 | 6,617 | +630.00(+0.12%) |
Aug 23, 2023 | 533076 | 537811 | 531294 | 537150 | 6,400 | +5310.00(+1.00%) |
Aug 22, 2023 | 535932 | 537000 | 530865 | 531840 | 6,754 | -2860.00(-0.53%) |
Aug 21, 2023 | 537448 | 539061 | 531000 | 534700 | 9,177 | -1117.00(-0.21%) |
Aug 18, 2023 | 533891 | 537715 | 531970 | 535817 | 7,190 | -4.00(-0.00%) |
Aug 17, 2023 | 537859 | 541182 | 529000 | 535821 | 6,842 | -1676.00(-0.31%) |
Aug 16, 2023 | 537721 | 544050 | 535939 | 537497 | 6,922 | -609.00(-0.11%) |
Aug 15, 2023 | 542377 | 544493 | 536555 | 538106 | 6,792 | -5044.00(-0.93%) |
Aug 14, 2023 | 544441 | 546225 | 541465 | 543150 | 8,734 | +250.00(+0.05%) |
Aug 11, 2023 | 541216 | 545042 | 536800 | 542900 | 7,430 | -780.00(-0.14%) |
Aug 10, 2023 | 547904 | 551500 | 540995 | 543680 | 7,045 | -1600.00(-0.29%) |
Aug 09, 2023 | 554550 | 556117 | 543250 | 545280 | 7,859 | -7821.00(-1.41%) |
Aug 08, 2023 | 547682 | 554000 | 547227 | 553101 | 8,077 | +1181.00(+0.21%) |
Aug 07, 2023 | 540676 | 555800 | 538323 | 551920 | 11,299 | +18320.00(+3.43%) |
Aug 04, 2023 | 540021 | 541774 | 532550 | 533600 | 7,670 | -7400.00(-1.37%) |
Aug 03, 2023 | 532482 | 541000 | 531000 | 541000 | 6,783 | +7200.00(+1.35%) |
Aug 02, 2023 | 533879 | 535561 | 531000 | 533800 | 6,922 | -600.00(-0.11%) |
Aug 01, 2023 | 540179 | 540179 | 533101 | 534400 | 7,091 | -1000.00(-0.19%) |
Jul 31, 2023 | 535187 | 538499 | 532000 | 535400 | 9,043 | +2287.00(+0.43%) |
Jul 28, 2023 | 534222 | 536563 | 531889 | 533113 | 6,853 | +1463.00(+0.28%) |
Jul 27, 2023 | 533272 | 535555 | 531500 | 531650 | 6,630 | -250.00(-0.05%) |
Jul 26, 2023 | 529063 | 533000 | 526126 | 531900 | 6,458 | +3447.00(+0.65%) |
Jul 25, 2023 | 532268 | 534299 | 526271 | 528453 | 7,023 | -4193.00(-0.79%) |
Jul 24, 2023 | 532484 | 535433 | 524251 | 532646 | 9,459 | +4896.00(+0.93%) |
Jul 21, 2023 | 526400 | 529825 | 523925 | 527750 | 7,632 | +1510.00(+0.29%) |
Jul 20, 2023 | 520374 | 526938 | 518403 | 526240 | 6,749 | +5740.00(+1.10%) |
Jul 19, 2023 | 523858 | 528554 | 519753 | 520500 | 7,115 | -4250.00(-0.81%) |
Jul 18, 2023 | 523265 | 528000 | 521743 | 524750 | 6,431 | +1250.00(+0.24%) |
Jul 17, 2023 | 518472 | 525000 | 516972 | 523500 | 8,482 | +6092.00(+1.18%) |
Jul 14, 2023 | 524262 | 525907 | 517294 | 517408 | 7,055 | -4425.00(-0.85%) |
Jul 13, 2023 | 525806 | 527367 | 521758 | 521833 | 6,894 | -3567.00(-0.68%) |
Jul 12, 2023 | 523772 | 526000 | 522315 | 525400 | 6,619 | +4015.00(+0.77%) |
Jul 11, 2023 | 518197 | 522055 | 516914 | 521385 | 6,324 | +4249.00(+0.82%) |
Jul 10, 2023 | 520364 | 525412 | 516953 | 517136 | 8,967 | -4484.00(-0.86%) |
Jul 07, 2023 | 519226 | 525000 | 517617 | 521620 | 6,563 | +1820.00(+0.35%) |
Jul 06, 2023 | 517296 | 521000 | 514371 | 519800 | 6,187 | -1200.00(-0.23%) |
Jul 05, 2023 | 518015 | 522340 | 515001 | 521000 | 7,733 | +1540.00(+0.30%) |