Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +0.00(+0.00%) |
Sep 28, 2023 | 3118 | 3122 | 3106 | 3110 | 0 | +3.16(+0.10%) |
Sep 27, 2023 | 3104 | 3125 | 3104 | 3107 | 0 | +5.05(+0.16%) |
Sep 26, 2023 | 3114 | 3120 | 3102 | 3102 | 0 | -13.34(-0.43%) |
Sep 25, 2023 | 3131 | 3131 | 3112 | 3116 | 0 | -16.82(-0.54%) |
Sep 24, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 3085 | 3133 | 3079 | 3132 | 0 | +47.73(+1.55%) |
Sep 21, 2023 | 3103 | 3113 | 3085 | 3085 | 0 | -23.87(-0.77%) |
Sep 20, 2023 | 3119 | 3122 | 3108 | 3109 | 0 | -16.39(-0.52%) |
Sep 19, 2023 | 3124 | 3131 | 3114 | 3125 | 0 | -0.97(-0.03%) |
Sep 18, 2023 | 3110 | 3129 | 3098 | 3126 | 0 | +8.19(+0.26%) |
Sep 17, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 3134 | 3142 | 3107 | 3118 | 0 | -8.81(-0.28%) |
Sep 14, 2023 | 3125 | 3135 | 3112 | 3127 | 0 | +3.48(+0.11%) |
Sep 13, 2023 | 3138 | 3144 | 3107 | 3123 | 0 | -13.99(-0.45%) |
Sep 12, 2023 | 3140 | 3148 | 3134 | 3137 | 0 | -5.72(-0.18%) |
Sep 11, 2023 | 3120 | 3155 | 3114 | 3143 | 0 | +26.06(+0.84%) |
Sep 10, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 3114 | 3126 | 3105 | 3117 | 0 | -5.63(-0.18%) |
Sep 07, 2023 | 3152 | 3152 | 3121 | 3122 | 0 | -35.73(-1.13%) |
Sep 06, 2023 | 3147 | 3162 | 3137 | 3158 | 0 | +3.71(+0.12%) |
Sep 05, 2023 | 3170 | 3170 | 3150 | 3154 | 0 | -22.69(-0.71%) |
Sep 04, 2023 | 3177 | 0 | +43.81(+1.40%) | |||
Sep 03, 2023 | 3133 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 3126 | 3144 | 3123 | 3133 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 3126 | 3144 | 3123 | 3133 | 0 | +13.37(+0.43%) |
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%) |