Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3113 | 3129 | 3060 | 3076 | 253,065 | -20.83(-0.67%) |
Sep 28, 2023 | 3075 | 3109 | 3054 | 3097 | 271,139 | +22.12(+0.72%) |
Sep 27, 2023 | 3060 | 3093 | 3043 | 3075 | 178,846 | +22.02(+0.72%) |
Sep 26, 2023 | 3072 | 3085 | 3033 | 3053 | 217,458 | -37.23(-1.20%) |
Sep 25, 2023 | 3016 | 3097 | 3079 | 3090 | 195,767 | +35.28(+1.15%) |
Sep 22, 2023 | 3037 | 3089 | 3029 | 3055 | 236,925 | +26.20(+0.87%) |
Sep 21, 2023 | 3033 | 3043 | 3007 | 3029 | 268,006 | -32.56(-1.06%) |
Sep 20, 2023 | 3127 | 3127 | 3060 | 3061 | 182,891 | -43.72(-1.41%) |
Sep 19, 2023 | 3124 | 3133 | 3083 | 3105 | 282,165 | -45.47(-1.44%) |
Sep 18, 2023 | 3146 | 3195 | 3137 | 3150 | 212,102 | -1.81(-0.06%) |
Sep 15, 2023 | 3193 | 3209 | 3136 | 3152 | 859,793 | -37.32(-1.17%) |
Sep 14, 2023 | 3161 | 3218 | 3119 | 3189 | 307,065 | +81.71(+2.63%) |
Sep 13, 2023 | 3159 | 3166 | 3102 | 3108 | 251,528 | -57.64(-1.82%) |
Sep 12, 2023 | 3156 | 3194 | 3143 | 3165 | 165,643 | -9.23(-0.29%) |
Sep 11, 2023 | 3144 | 3179 | 3137 | 3175 | 178,662 | +39.48(+1.26%) |
Sep 08, 2023 | 3107 | 3140 | 3100 | 3135 | 164,841 | +39.55(+1.28%) |
Sep 07, 2023 | 3103 | 3114 | 3060 | 3096 | 243,552 | -37.66(-1.20%) |
Sep 06, 2023 | 3115 | 3151 | 3107 | 3133 | 234,423 | -3.42(-0.11%) |
Sep 05, 2023 | 3082 | 3153 | 3082 | 3137 | 262,744 | +29.67(+0.95%) |
Sep 01, 2023 | 3127 | 3127 | 3085 | 3107 | 198,327 | +9.84(+0.32%) |
Aug 31, 2023 | 3117 | 3132 | 3082 | 3097 | 230,731 | -25.50(-0.82%) |
Aug 30, 2023 | 3090 | 3141 | 3090 | 3123 | 164,463 | +19.68(+0.63%) |
Aug 29, 2023 | 3053 | 3112 | 3052 | 3103 | 168,420 | +41.15(+1.34%) |
Aug 28, 2023 | 3059 | 3076 | 3049 | 3062 | 141,251 | +27.03(+0.89%) |
Aug 25, 2023 | 3019 | 3044 | 3000 | 3035 | 198,045 | +16.07(+0.53%) |
Aug 24, 2023 | 3079 | 3102 | 3014 | 3019 | 226,898 | -71.98(-2.33%) |
Aug 23, 2023 | 3058 | 3123 | 3058 | 3091 | 187,658 | +24.61(+0.80%) |
Aug 22, 2023 | 3049 | 3078 | 3045 | 3066 | 187,229 | +21.83(+0.72%) |
Aug 21, 2023 | 3059 | 3066 | 3012 | 3044 | 235,077 | -6.41(-0.21%) |
Aug 18, 2023 | 3051 | 3075 | 3027 | 3051 | 466,882 | -53.50(-1.72%) |
Aug 17, 2023 | 3195 | 3199 | 3100 | 3104 | 295,666 | -83.07(-2.61%) |
Aug 16, 2023 | 3175 | 3218 | 3173 | 3187 | 163,407 | -5.20(-0.16%) |
Aug 15, 2023 | 3216 | 3216 | 3187 | 3192 | 163,312 | -33.68(-1.04%) |
Aug 14, 2023 | 3192 | 3229 | 3172 | 3226 | 157,622 | +28.02(+0.88%) |
Aug 11, 2023 | 3190 | 3209 | 3160 | 3198 | 215,195 | -16.91(-0.53%) |
Aug 10, 2023 | 3207 | 3243 | 3197 | 3215 | 260,324 | +18.48(+0.58%) |
Aug 09, 2023 | 3243 | 3243 | 3180 | 3196 | 298,836 | -21.26(-0.66%) |
Aug 08, 2023 | 3184 | 3232 | 3162 | 3218 | 332,868 | -16.99(-0.53%) |
Aug 07, 2023 | 3077 | 3238 | 3072 | 3235 | 513,513 | +179.39(+5.87%) |
Aug 04, 2023 | 3147 | 3159 | 2942 | 3055 | 977,661 | +222.68(+7.86%) |
Aug 03, 2023 | 2808 | 2843 | 2787 | 2833 | 658,617 | -44.90(-1.56%) |
Aug 02, 2023 | 2883 | 2903 | 2863 | 2878 | 284,317 | -29.31(-1.01%) |
Aug 01, 2023 | 2935 | 2944 | 2906 | 2907 | 305,834 | -56.35(-1.90%) |
Jul 31, 2023 | 2992 | 3010 | 2958 | 2963 | 369,488 | -41.34(-1.38%) |
Jul 28, 2023 | 2980 | 3009 | 2974 | 3005 | 189,606 | +56.21(+1.91%) |
Jul 27, 2023 | 2967 | 2985 | 2945 | 2948 | 224,039 | -2.26(-0.08%) |
Jul 26, 2023 | 2935 | 2959 | 2916 | 2951 | 167,299 | +15.69(+0.53%) |
Jul 25, 2023 | 2878 | 2953 | 2878 | 2935 | 246,371 | +48.55(+1.68%) |
Jul 24, 2023 | 2899 | 2912 | 2864 | 2886 | 255,808 | -29.41(-1.01%) |
Jul 21, 2023 | 2932 | 2965 | 2916 | 2916 | 710,662 | +5.73(+0.20%) |
Jul 20, 2023 | 2913 | 2965 | 2909 | 2910 | 257,965 | -10.36(-0.35%) |
Jul 19, 2023 | 2973 | 2990 | 2919 | 2920 | 300,521 | -53.59(-1.80%) |
Jul 18, 2023 | 2929 | 2977 | 2913 | 2974 | 308,795 | +31.87(+1.08%) |
Jul 17, 2023 | 2850 | 2947 | 2850 | 2942 | 252,229 | +82.53(+2.89%) |
Jul 14, 2023 | 2838 | 2860 | 2821 | 2860 | 239,257 | +32.31(+1.14%) |
Jul 13, 2023 | 2818 | 2846 | 2817 | 2827 | 311,928 | +45.94(+1.65%) |
Jul 12, 2023 | 2797 | 2814 | 2774 | 2781 | 307,735 | +5.05(+0.18%) |
Jul 11, 2023 | 2733 | 2782 | 2727 | 2776 | 279,049 | +54.44(+2.00%) |
Jul 10, 2023 | 2630 | 2726 | 2630 | 2722 | 404,102 | +91.68(+3.49%) |
Jul 07, 2023 | 2621 | 2655 | 2621 | 2630 | 269,660 | +4.21(+0.16%) |
Jul 06, 2023 | 2644 | 2653 | 2618 | 2626 | 310,005 | -41.20(-1.54%) |
Jul 05, 2023 | 2708 | 2716 | 2661 | 2667 | 277,558 | -46.68(-1.72%) |