Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2023 | 519086 | 520000 | 514585 | 519460 | 8,207 | +1650.00(+0.32%) |
Jun 30, 2023 | 514570 | 520500 | 513645 | 517810 | 6,943 | +5550.00(+1.08%) |
Jun 29, 2023 | 508228 | 512260 | 506527 | 512260 | 5,863 | +5610.00(+1.11%) |
Jun 28, 2023 | 511384 | 512479 | 505000 | 506650 | 6,515 | -3930.00(-0.77%) |
Jun 27, 2023 | 507982 | 511295 | 506537 | 510580 | 5,485 | +3580.00(+0.71%) |
Jun 26, 2023 | 507861 | 512132 | 504112 | 507000 | 8,291 | -3000.00(-0.59%) |
Jun 23, 2023 | 513634 | 513634 | 507100 | 510000 | 6,199 | -1480.00(-0.29%) |
Jun 22, 2023 | 516040 | 519064 | 509058 | 511480 | 6,457 | -4035.00(-0.78%) |
Jun 21, 2023 | 514802 | 519722 | 512636 | 515515 | 6,684 | +515.00(+0.10%) |
Jun 20, 2023 | 515412 | 518314 | 512436 | 515000 | 8,414 | +1000.00(+0.19%) |
Jun 16, 2023 | 522000 | 522000 | 513368 | 514000 | 6,534 | -2391.00(-0.46%) |