Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3135 | 3140 | 3114 | 3120 | 0 | -17.26(-0.55%) |
Aug 30, 2023 | 3144 | 3154 | 3127 | 3137 | 0 | +1.25(+0.04%) |
Aug 29, 2023 | 3092 | 3146 | 3090 | 3136 | 0 | +37.25(+1.20%) |
Aug 28, 2023 | 3099 | 0 | +34.57(+1.13%) | |||
Aug 27, 2023 | 3069 | 3085 | 3053 | 3064 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 3069 | 3085 | 3053 | 3064 | 0 | -18.07(-0.59%) |
Aug 25, 2023 | 3069 | 3085 | 3057 | 3082 | 0 | -0.10(-0.00%) |
Aug 24, 2023 | 3086 | 3106 | 3073 | 3082 | 0 | +3.84(+0.12%) |
Aug 23, 2023 | 3116 | 3116 | 3078 | 3078 | 0 | -41.93(-1.34%) |
Aug 22, 2023 | 3104 | 3127 | 3075 | 3120 | 0 | +27.35(+0.88%) |
Aug 21, 2023 | 3093 | 0 | -38.97(-1.24%) | |||
Aug 20, 2023 | 3165 | 3179 | 3132 | 3132 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 3165 | 3179 | 3132 | 3132 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 3165 | 3179 | 3132 | 3132 | 0 | -31.79(-1.00%) |
Aug 17, 2023 | 3137 | 3167 | 3123 | 3164 | 0 | +13.61(+0.43%) |
Aug 16, 2023 | 3165 | 3177 | 3150 | 3150 | 0 | -26.05(-0.82%) |
Aug 15, 2023 | 3181 | 3186 | 3147 | 3176 | 0 | -2.25(-0.07%) |
Aug 14, 2023 | 3160 | 3181 | 3142 | 3178 | 0 | -10.82(-0.34%) |
Aug 13, 2023 | 3254 | 3254 | 3189 | 3189 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 3254 | 3254 | 3189 | 3189 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 3254 | 3254 | 3189 | 3189 | 0 | -65.31(-2.01%) |
Aug 10, 2023 | 3242 | 3257 | 3234 | 3255 | 0 | +10.07(+0.31%) |
Aug 09, 2023 | 3251 | 3257 | 3240 | 3244 | 0 | -16.13(-0.49%) |
Aug 08, 2023 | 3261 | 3275 | 3247 | 3261 | 0 | -8.21(-0.25%) |
Aug 07, 2023 | 3277 | 3277 | 3259 | 3269 | 0 | -19.25(-0.59%) |
Aug 06, 2023 | 3296 | 3315 | 3282 | 3288 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 3296 | 3315 | 3282 | 3288 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 3296 | 3315 | 3282 | 3288 | 0 | +7.62(+0.23%) |
Aug 03, 2023 | 3255 | 3281 | 3247 | 3280 | 0 | +18.77(+0.58%) |
Aug 02, 2023 | 3282 | 3291 | 3252 | 3262 | 0 | -29.26(-0.89%) |
Aug 01, 2023 | 3289 | 3305 | 3280 | 3291 | 0 | -0.09(-0.00%) |
Jul 31, 2023 | 3287 | 3322 | 3281 | 3291 | 0 | +15.11(+0.46%) |
Jul 30, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +59.26(+1.84%) |
Jul 27, 2023 | 3225 | 3246 | 3210 | 3217 | 0 | -6.36(-0.20%) |
Jul 26, 2023 | 3228 | 3230 | 3213 | 3223 | 0 | -8.49(-0.26%) |
Jul 25, 2023 | 3201 | 3232 | 3201 | 3232 | 0 | +67.36(+2.13%) |
Jul 24, 2023 | 3157 | 3179 | 3151 | 3164 | 0 | -3.59(-0.11%) |
Jul 23, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | -1.77(-0.06%) |
Jul 20, 2023 | 3202 | 3209 | 3166 | 3170 | 0 | -29.32(-0.92%) |
Jul 19, 2023 | 3195 | 3204 | 3182 | 3199 | 0 | +1.02(+0.03%) |
Jul 18, 2023 | 3207 | 3210 | 3190 | 3198 | 0 | -11.81(-0.37%) |
Jul 17, 2023 | 3219 | 3219 | 3196 | 3210 | 0 | -28.07(-0.87%) |
Jul 16, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +1.22(+0.04%) |
Jul 13, 2023 | 3203 | 3238 | 3203 | 3236 | 0 | +40.35(+1.26%) |
Jul 12, 2023 | 3220 | 3224 | 3193 | 3196 | 0 | -25.24(-0.78%) |
Jul 11, 2023 | 3211 | 3222 | 3200 | 3221 | 0 | +17.67(+0.55%) |
Jul 10, 2023 | 3204 | 0 | +7.09(+0.22%) | |||
Jul 09, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | -8.96(-0.28%) |
Jul 06, 2023 | 3216 | 3229 | 3200 | 3206 | 0 | -17.38(-0.54%) |
Jul 05, 2023 | 3240 | 3242 | 3219 | 3223 | 0 | -22.40(-0.69%) |
Jul 04, 2023 | 3241 | 3247 | 3234 | 3245 | 0 | +1.38(+0.04%) |
Jul 03, 2023 | 3209 | 3247 | 3209 | 3244 | 0 | +41.91(+1.31%) |
Jul 02, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +19.68(+0.62%) |
Jun 29, 2023 | 3185 | 3196 | 3180 | 3182 | 0 | -7.00(-0.22%) |
Jun 28, 2023 | 3183 | 3193 | 3157 | 3189 | 0 | -0.06(-0.00%) |
Jun 27, 2023 | 3153 | 3194 | 3148 | 3189 | 0 | +38.82(+1.23%) |
Jun 26, 2023 | 3177 | 3181 | 3144 | 3151 | 0 | -47.28(-1.48%) |
Jun 25, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 21, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | -42.46(-1.31%) |
Jun 20, 2023 | 3253 | 3253 | 3238 | 3240 | 0 | -15.45(-0.47%) |
Jun 19, 2023 | 3271 | 3271 | 3252 | 3256 | 0 | -17.52(-0.54%) |
Jun 18, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +20.35(+0.63%) |
Jun 15, 2023 | 3230 | 3253 | 3229 | 3253 | 0 | +23.99(+0.74%) |
Jun 14, 2023 | 3238 | 3248 | 3227 | 3229 | 0 | -4.68(-0.14%) |
Jun 13, 2023 | 3224 | 3235 | 3216 | 3234 | 0 | +4.84(+0.15%) |
Jun 12, 2023 | 3225 | 3239 | 3211 | 3229 | 0 | -2.58(-0.08%) |
Jun 11, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +17.82(+0.55%) |
Jun 08, 2023 | 3195 | 3226 | 3181 | 3214 | 0 | +15.83(+0.50%) |
Jun 07, 2023 | 3197 | 3210 | 3188 | 3198 | 0 | +2.42(+0.08%) |
Jun 06, 2023 | 3228 | 3247 | 3189 | 3195 | 0 | -37.10(-1.15%) |
Jun 05, 2023 | 3232 | 3244 | 3222 | 3232 | 0 | +2.37(+0.07%) |
Jun 04, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +25.44(+0.79%) |