Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2558 | 2564 | 2531 | 2531 | 136,332 | -31.85(-1.24%) |
Aug 30, 2023 | 2535 | 2574 | 2535 | 2563 | 133,346 | +35.68(+1.41%) |
Aug 29, 2023 | 2470 | 2531 | 2470 | 2528 | 143,015 | +58.37(+2.36%) |
Aug 28, 2023 | 2453 | 2486 | 2453 | 2469 | 98,524 | +15.73(+0.64%) |
Aug 25, 2023 | 2463 | 2469 | 2435 | 2453 | 109,199 | +5.86(+0.24%) |
Aug 24, 2023 | 2478 | 2487 | 2447 | 2448 | 108,457 | -27.47(-1.11%) |
Aug 23, 2023 | 2450 | 2482 | 2448 | 2475 | 106,278 | +24.81(+1.01%) |
Aug 22, 2023 | 2438 | 2456 | 2415 | 2450 | 104,775 | +0.40(+0.02%) |
Aug 21, 2023 | 2448 | 2459 | 2425 | 2450 | 132,973 | -8.59(-0.35%) |
Aug 18, 2023 | 2456 | 2483 | 2450 | 2458 | 221,919 | +1.11(+0.05%) |
Aug 17, 2023 | 2488 | 2505 | 2455 | 2457 | 153,268 | -32.24(-1.30%) |
Aug 16, 2023 | 2518 | 2530 | 2488 | 2490 | 124,392 | -20.90(-0.83%) |
Aug 15, 2023 | 2517 | 2537 | 2508 | 2510 | 136,374 | -6.75(-0.27%) |
Aug 14, 2023 | 2489 | 2518 | 2485 | 2517 | 133,311 | +33.34(+1.34%) |
Aug 11, 2023 | 2461 | 2494 | 2447 | 2484 | 90,626 | +20.94(+0.85%) |
Aug 10, 2023 | 2480 | 2490 | 2454 | 2463 | 120,951 | -3.67(-0.15%) |
Aug 09, 2023 | 2463 | 2481 | 2453 | 2467 | 86,512 | +5.45(+0.22%) |
Aug 08, 2023 | 2468 | 2473 | 2450 | 2461 | 102,163 | -2.90(-0.12%) |
Aug 07, 2023 | 2458 | 2475 | 2450 | 2464 | 120,351 | +13.02(+0.53%) |
Aug 04, 2023 | 2477 | 2480 | 2449 | 2451 | 127,133 | -25.96(-1.05%) |
Aug 03, 2023 | 2449 | 2487 | 2443 | 2477 | 142,375 | +43.06(+1.77%) |
Aug 02, 2023 | 2470 | 2493 | 2433 | 2434 | 191,752 | -47.21(-1.90%) |
Aug 01, 2023 | 2487 | 2503 | 2472 | 2481 | 119,167 | -0.62(-0.02%) |
Jul 31, 2023 | 2481 | 2489 | 2467 | 2482 | 106,154 | +3.95(+0.16%) |
Jul 28, 2023 | 2457 | 2491 | 2457 | 2478 | 111,072 | +30.85(+1.26%) |
Jul 27, 2023 | 2454 | 2489 | 2441 | 2447 | 175,576 | -45.81(-1.84%) |
Jul 26, 2023 | 2501 | 2508 | 2475 | 2493 | 109,986 | -8.49(-0.34%) |
Jul 25, 2023 | 2478 | 2510 | 2467 | 2501 | 139,632 | +6.43(+0.26%) |
Jul 24, 2023 | 2460 | 2498 | 2447 | 2495 | 126,974 | +36.86(+1.50%) |
Jul 21, 2023 | 2466 | 2476 | 2446 | 2458 | 131,503 | -2.07(-0.08%) |
Jul 20, 2023 | 2483 | 2497 | 2438 | 2460 | 229,416 | -45.89(-1.83%) |
Jul 19, 2023 | 2530 | 2552 | 2504 | 2506 | 239,616 | -22.20(-0.88%) |
Jul 18, 2023 | 2530 | 2531 | 2499 | 2528 | 153,435 | -16.14(-0.63%) |
Jul 17, 2023 | 2557 | 2572 | 2543 | 2544 | 95,062 | -12.36(-0.48%) |
Jul 14, 2023 | 2550 | 2568 | 2542 | 2557 | 124,663 | +18.41(+0.73%) |
Jul 13, 2023 | 2577 | 2580 | 2525 | 2538 | 134,252 | -35.20(-1.37%) |
Jul 12, 2023 | 2557 | 2585 | 2557 | 2573 | 189,068 | +20.37(+0.80%) |
Jul 11, 2023 | 2526 | 2557 | 2526 | 2553 | 122,566 | +39.45(+1.57%) |
Jul 10, 2023 | 2464 | 2538 | 2464 | 2514 | 174,049 | +44.05(+1.78%) |
Jul 07, 2023 | 2481 | 2488 | 2468 | 2470 | 157,521 | -21.59(-0.87%) |
Jul 06, 2023 | 2482 | 2507 | 2481 | 2491 | 193,950 | -1.33(-0.05%) |
Jul 05, 2023 | 2483 | 2503 | 2434 | 2492 | 153,138 | +8.95(+0.36%) |
Jul 03, 2023 | 2469 | 2500 | 2460 | 2483 | 112,195 | -9.88(-0.40%) |
Jun 30, 2023 | 2471 | 2508 | 2463 | 2493 | 190,098 | +37.96(+1.55%) |
Jun 29, 2023 | 2426 | 2468 | 2426 | 2455 | 140,920 | +17.77(+0.73%) |
Jun 28, 2023 | 2420 | 2470 | 2420 | 2438 | 172,016 | -2.25(-0.09%) |
Jun 27, 2023 | 2474 | 2497 | 2440 | 2440 | 220,995 | -36.67(-1.48%) |
Jun 26, 2023 | 2429 | 2484 | 2424 | 2477 | 211,921 | +52.82(+2.18%) |
Jun 23, 2023 | 2432 | 2439 | 2408 | 2424 | 448,722 | -14.90(-0.61%) |
Jun 22, 2023 | 2456 | 2456 | 2432 | 2439 | 100,871 | -7.65(-0.31%) |
Jun 21, 2023 | 2459 | 2483 | 2444 | 2446 | 175,013 | -6.79(-0.28%) |
Jun 20, 2023 | 2494 | 2494 | 2447 | 2453 | 215,865 | -40.76(-1.63%) |
Jun 16, 2023 | 2539 | 2539 | 2466 | 2494 | 417,349 | -3.54(-0.14%) |