Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15479 | 15575 | 15466 | 15501 | 0 | +38.70(+0.25%) |
Aug 30, 2023 | 15385 | 15485 | 15342 | 15462 | 0 | +85.90(+0.56%) |
Aug 29, 2023 | 15043 | 15392 | 15034 | 15376 | 0 | +324.00(+2.15%) |
Aug 28, 2023 | 15039 | 15086 | 14949 | 15052 | 0 | +110.70(+0.74%) |
Aug 25, 2023 | 14859 | 15001 | 14715 | 14942 | 0 | +125.40(+0.85%) |
Aug 24, 2023 | 15275 | 15279 | 14815 | 14816 | 0 | -331.70(-2.19%) |
Aug 23, 2023 | 14963 | 15189 | 14948 | 15148 | 0 | +239.10(+1.60%) |
Aug 22, 2023 | 15028 | 15038 | 14884 | 14909 | 0 | -27.70(-0.19%) |
Aug 21, 2023 | 14768 | 14959 | 14739 | 14937 | 0 | +241.90(+1.65%) |
Aug 18, 2023 | 14593 | 14745 | 14558 | 14695 | 0 | -21.00(-0.14%) |
Aug 17, 2023 | 14949 | 14950 | 14698 | 14716 | 0 | -160.70(-1.08%) |
Aug 16, 2023 | 15022 | 15077 | 14874 | 14876 | 0 | -161.20(-1.07%) |
Aug 15, 2023 | 15167 | 15193 | 15014 | 15038 | 0 | -167.90(-1.10%) |
Aug 14, 2023 | 14984 | 15206 | 14972 | 15206 | 0 | +177.50(+1.18%) |
Aug 11, 2023 | 15008 | 15102 | 14974 | 15028 | 0 | -100.70(-0.67%) |
Aug 10, 2023 | 15217 | 15366 | 15072 | 15129 | 0 | +27.10(+0.18%) |
Aug 09, 2023 | 15277 | 15289 | 15078 | 15102 | 0 | -171.30(-1.12%) |
Aug 08, 2023 | 15278 | 15296 | 15148 | 15273 | 0 | -134.80(-0.87%) |
Aug 07, 2023 | 15356 | 15411 | 15259 | 15408 | 0 | +132.90(+0.87%) |
Aug 04, 2023 | 15429 | 15523 | 15259 | 15275 | 0 | -78.60(-0.51%) |
Aug 03, 2023 | 15290 | 15437 | 15271 | 15354 | 0 | -17.20(-0.11%) |
Aug 02, 2023 | 15559 | 15561 | 15321 | 15371 | 0 | -347.30(-2.21%) |
Aug 01, 2023 | 15698 | 15748 | 15637 | 15718 | 0 | -39.00(-0.25%) |
Jul 31, 2023 | 15778 | 15804 | 15703 | 15757 | 0 | +6.10(+0.04%) |
Jul 28, 2023 | 15621 | 15788 | 15618 | 15751 | 0 | +286.00(+1.85%) |
Jul 27, 2023 | 15730 | 15796 | 15416 | 15465 | 0 | -34.40(-0.22%) |
Jul 26, 2023 | 15528 | 15571 | 15412 | 15499 | 0 | -62.10(-0.40%) |
Jul 25, 2023 | 15493 | 15623 | 15482 | 15561 | 0 | +113.40(+0.73%) |
Jul 24, 2023 | 15478 | 15505 | 15375 | 15448 | 0 | +22.30(+0.14%) |
Jul 21, 2023 | 15554 | 15600 | 15411 | 15426 | 0 | -40.40(-0.26%) |
Jul 20, 2023 | 15708 | 15772 | 15430 | 15466 | 0 | -360.20(-2.28%) |
Jul 19, 2023 | 15887 | 15932 | 15782 | 15826 | 0 | -15.00(-0.09%) |
Jul 18, 2023 | 15673 | 15896 | 15608 | 15841 | 0 | +128.00(+0.81%) |
Jul 17, 2023 | 15610 | 15746 | 15576 | 15713 | 0 | +147.70(+0.95%) |
Jul 14, 2023 | 15616 | 15720 | 15531 | 15566 | 0 | -6.40(-0.04%) |
Jul 13, 2023 | 15430 | 15603 | 15421 | 15572 | 0 | +264.80(+1.73%) |
Jul 12, 2023 | 15279 | 15364 | 15210 | 15307 | 0 | +188.10(+1.24%) |
Jul 11, 2023 | 15064 | 15135 | 14974 | 15119 | 0 | +73.50(+0.49%) |
Jul 10, 2023 | 15035 | 15066 | 14925 | 15046 | 0 | +8.80(+0.06%) |
Jul 07, 2023 | 15068 | 15211 | 15033 | 15037 | 0 | -52.70(-0.35%) |
Jul 06, 2023 | 15054 | 15106 | 14969 | 15090 | 0 | -114.30(-0.75%) |
Jul 05, 2023 | 15164 | 15275 | 15163 | 15204 | 0 | -4.90(-0.03%) |
Jul 03, 2023 | 15190 | 15233 | 15154 | 15209 | 0 | +29.50(+0.19%) |
Jun 30, 2023 | 15087 | 15214 | 15082 | 15179 | 0 | +239.20(+1.60%) |
Jun 29, 2023 | 14959 | 14987 | 14877 | 14940 | 0 | -24.60(-0.16%) |
Jun 28, 2023 | 14884 | 15051 | 14866 | 14965 | 0 | +18.70(+0.13%) |
Jun 27, 2023 | 14762 | 14972 | 14727 | 14946 | 0 | +256.90(+1.75%) |
Jun 26, 2023 | 14867 | 14983 | 14687 | 14689 | 0 | -202.50(-1.36%) |
Jun 23, 2023 | 14883 | 14984 | 14822 | 14892 | 0 | -150.80(-1.00%) |
Jun 22, 2023 | 14808 | 15044 | 14795 | 15042 | 0 | +174.80(+1.18%) |
Jun 21, 2023 | 15010 | 15039 | 14826 | 14868 | 0 | -202.70(-1.35%) |
Jun 20, 2023 | 15031 | 15127 | 14947 | 15070 | 0 | -13.70(-0.09%) |
Jun 16, 2023 | 15269 | 15285 | 15074 | 15084 | 0 | -101.60(-0.67%) |