Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1892 | 1892 | 1812 | 1812 | 50,407 | -67.49(-3.59%) |
Sep 28, 2023 | 1866 | 1892 | 1866 | 1880 | 53,789 | +20.93(+1.13%) |
Sep 27, 2023 | 1856 | 1903 | 1847 | 1859 | 33,471 | +22.62(+1.23%) |
Sep 26, 2023 | 1846 | 1853 | 1825 | 1836 | 38,364 | -12.21(-0.66%) |
Sep 25, 2023 | 1843 | 1850 | 1849 | 1849 | 17,177 | +19.12(+1.05%) |
Sep 22, 2023 | 1885 | 1885 | 1829 | 1829 | 22,636 | -29.60(-1.59%) |
Sep 21, 2023 | 1861 | 1874 | 1820 | 1859 | 38,967 | +1.24(+0.07%) |
Sep 20, 2023 | 1825 | 1898 | 1823 | 1858 | 40,236 | +33.42(+1.83%) |
Sep 19, 2023 | 1827 | 1840 | 1794 | 1824 | 31,289 | +15.91(+0.88%) |
Sep 18, 2023 | 1759 | 1822 | 1759 | 1808 | 20,201 | +48.17(+2.74%) |
Sep 15, 2023 | 1769 | 1782 | 1737 | 1760 | 73,918 | -22.66(-1.27%) |
Sep 14, 2023 | 1789 | 1799 | 1771 | 1783 | 27,714 | +20.88(+1.18%) |
Sep 13, 2023 | 1806 | 1808 | 1761 | 1762 | 26,576 | -37.91(-2.11%) |
Sep 12, 2023 | 1761 | 1814 | 1760 | 1800 | 23,587 | +67.53(+3.90%) |
Sep 11, 2023 | 1843 | 1843 | 1717 | 1732 | 33,597 | -105.73(-5.75%) |
Sep 08, 2023 | 1844 | 1846 | 1827 | 1838 | 30,572 | +13.02(+0.71%) |
Sep 07, 2023 | 1821 | 1853 | 1806 | 1825 | 29,203 | +5.39(+0.30%) |
Sep 06, 2023 | 1811 | 1844 | 1796 | 1820 | 31,721 | +22.83(+1.27%) |
Sep 05, 2023 | 1890 | 1893 | 1780 | 1797 | 56,735 | -99.71(-5.26%) |
Sep 01, 2023 | 1875 | 1902 | 1851 | 1897 | 55,819 | +23.43(+1.25%) |
Aug 31, 2023 | 1948 | 1948 | 1864 | 1873 | 66,753 | -54.26(-2.82%) |
Aug 30, 2023 | 1933 | 1945 | 1920 | 1927 | 27,865 | +8.61(+0.45%) |
Aug 29, 2023 | 1920 | 1920 | 1887 | 1919 | 14,309 | +14.55(+0.76%) |
Aug 28, 2023 | 1904 | 1907 | 1877 | 1904 | 15,117 | +16.96(+0.90%) |
Aug 25, 2023 | 1899 | 1899 | 1862 | 1887 | 21,804 | +14.84(+0.79%) |
Aug 24, 2023 | 1852 | 1890 | 1852 | 1872 | 17,350 | +10.81(+0.58%) |
Aug 23, 2023 | 1869 | 1881 | 1845 | 1862 | 18,297 | -5.79(-0.31%) |
Aug 22, 2023 | 1874 | 1892 | 1847 | 1867 | 19,139 | +5.66(+0.30%) |
Aug 21, 2023 | 1908 | 1920 | 1850 | 1862 | 31,748 | -31.05(-1.64%) |
Aug 18, 2023 | 1896 | 1896 | 1842 | 1893 | 38,379 | -0.74(-0.04%) |
Aug 17, 2023 | 1876 | 1909 | 1876 | 1894 | 30,629 | +49.71(+2.70%) |
Aug 16, 2023 | 1832 | 1872 | 1828 | 1844 | 24,071 | +9.47(+0.52%) |
Aug 15, 2023 | 1860 | 1860 | 1821 | 1834 | 33,623 | -27.06(-1.45%) |
Aug 14, 2023 | 1863 | 1905 | 1845 | 1861 | 32,840 | -8.83(-0.47%) |
Aug 11, 2023 | 1817 | 1903 | 1786 | 1870 | 34,580 | +66.39(+3.68%) |
Aug 10, 2023 | 1786 | 1813 | 1775 | 1804 | 29,030 | +37.43(+2.12%) |
Aug 09, 2023 | 1767 | 1781 | 1747 | 1766 | 30,346 | +14.99(+0.86%) |
Aug 08, 2023 | 1707 | 1757 | 1691 | 1752 | 31,603 | +19.09(+1.10%) |
Aug 07, 2023 | 1700 | 1751 | 1700 | 1732 | 38,859 | +33.52(+1.97%) |
Aug 04, 2023 | 1617 | 1739 | 1602 | 1699 | 62,003 | +100.22(+6.27%) |
Aug 03, 2023 | 1483 | 1606 | 1483 | 1599 | 39,788 | +144.80(+9.96%) |
Aug 02, 2023 | 1525 | 1525 | 1453 | 1454 | 38,311 | -20.11(-1.36%) |
Aug 01, 2023 | 1484 | 1484 | 1451 | 1474 | 22,311 | -20.57(-1.38%) |
Jul 31, 2023 | 1508 | 1528 | 1494 | 1495 | 30,777 | +2.76(+0.19%) |
Jul 28, 2023 | 1492 | 1505 | 1482 | 1492 | 15,795 | +1.61(+0.11%) |
Jul 27, 2023 | 1512 | 1519 | 1476 | 1490 | 24,287 | -6.30(-0.42%) |
Jul 26, 2023 | 1481 | 1504 | 1479 | 1496 | 22,609 | -3.78(-0.25%) |
Jul 25, 2023 | 1483 | 1507 | 1478 | 1500 | 21,629 | +20.66(+1.40%) |
Jul 24, 2023 | 1464 | 1512 | 1464 | 1480 | 27,350 | +21.80(+1.50%) |
Jul 21, 2023 | 1453 | 1458 | 1436 | 1458 | 18,290 | +23.74(+1.66%) |
Jul 20, 2023 | 1430 | 1443 | 1410 | 1434 | 24,923 | +2.21(+0.15%) |
Jul 19, 2023 | 1421 | 1447 | 1420 | 1432 | 27,408 | +13.60(+0.96%) |
Jul 18, 2023 | 1382 | 1429 | 1382 | 1418 | 19,832 | +27.92(+2.01%) |
Jul 17, 2023 | 1363 | 1396 | 1352 | 1390 | 24,650 | +32.01(+2.36%) |
Jul 14, 2023 | 1414 | 1414 | 1358 | 1358 | 33,906 | -66.65(-4.68%) |
Jul 13, 2023 | 1433 | 1470 | 1421 | 1425 | 26,537 | +7.06(+0.50%) |
Jul 12, 2023 | 1423 | 1434 | 1389 | 1418 | 28,932 | +17.46(+1.25%) |
Jul 11, 2023 | 1362 | 1415 | 1362 | 1400 | 28,428 | +64.38(+4.82%) |
Jul 10, 2023 | 1334 | 1344 | 1328 | 1336 | 21,996 | -2.21(-0.17%) |
Jul 07, 2023 | 1282 | 1353 | 1282 | 1338 | 29,916 | +45.27(+3.50%) |
Jul 06, 2023 | 1312 | 1338 | 1279 | 1293 | 21,678 | -35.98(-2.71%) |
Jul 05, 2023 | 1344 | 1344 | 1313 | 1329 | 24,930 | -9.82(-0.73%) |