Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1823 | 1859 | 1823 | 1838 | 31,665 | +9.55(+0.52%) |
Oct 30, 2023 | 1822 | 1837 | 1801 | 1829 | 47,812 | +16.72(+0.92%) |
Oct 27, 2023 | 1838 | 1838 | 1786 | 1812 | 32,113 | -36.50(-1.97%) |
Oct 26, 2023 | 1833 | 1863 | 1788 | 1848 | 47,044 | -2.77(-0.15%) |
Oct 25, 2023 | 1797 | 1857 | 1797 | 1851 | 36,231 | +46.66(+2.59%) |
Oct 24, 2023 | 1857 | 1866 | 1802 | 1804 | 58,683 | -44.00(-2.38%) |
Oct 23, 2023 | 1877 | 1897 | 1845 | 1848 | 49,014 | -57.17(-3.00%) |
Oct 20, 2023 | 1933 | 1952 | 1906 | 1906 | 44,811 | -51.05(-2.61%) |
Oct 19, 2023 | 1961 | 1961 | 1938 | 1957 | 36,979 | -13.25(-0.67%) |
Oct 18, 2023 | 1945 | 1973 | 1940 | 1970 | 32,496 | +39.92(+2.07%) |
Oct 17, 2023 | 1912 | 1992 | 1912 | 1930 | 42,935 | +28.08(+1.48%) |
Oct 16, 2023 | 1872 | 1911 | 1872 | 1902 | 28,795 | +35.10(+1.88%) |
Oct 13, 2023 | 1877 | 1923 | 1867 | 1867 | 51,743 | +11.76(+0.63%) |
Oct 12, 2023 | 1842 | 1857 | 1833 | 1855 | 58,937 | +15.36(+0.83%) |
Oct 11, 2023 | 1815 | 1852 | 1804 | 1840 | 46,220 | +12.21(+0.67%) |
Oct 10, 2023 | 1789 | 1847 | 1789 | 1828 | 53,235 | +26.08(+1.45%) |
Oct 09, 2023 | 1781 | 1841 | 1781 | 1801 | 66,505 | +41.40(+2.35%) |
Oct 06, 2023 | 1761 | 1803 | 1758 | 1760 | 45,918 | -0.77(-0.04%) |
Oct 05, 2023 | 1733 | 1782 | 1733 | 1761 | 28,878 | +11.57(+0.66%) |
Oct 04, 2023 | 1759 | 1771 | 1734 | 1749 | 36,388 | -26.24(-1.48%) |
Oct 03, 2023 | 1730 | 1780 | 1730 | 1775 | 33,871 | +33.95(+1.95%) |
Oct 02, 2023 | 1822 | 1825 | 1707 | 1742 | 36,672 | -74.31(-4.09%) |
Sep 29, 2023 | 1896 | 1896 | 1816 | 1816 | 50,311 | -67.61(-3.59%) |
Sep 28, 2023 | 1869 | 1896 | 1869 | 1883 | 53,687 | +20.97(+1.13%) |
Sep 27, 2023 | 1859 | 1907 | 1851 | 1862 | 33,407 | +22.66(+1.23%) |
Sep 26, 2023 | 1849 | 1856 | 1828 | 1840 | 38,291 | -12.24(-0.66%) |
Sep 25, 2023 | 1847 | 1854 | 1852 | 1852 | 17,144 | +19.16(+1.05%) |
Sep 22, 2023 | 1889 | 1889 | 1833 | 1833 | 22,593 | -29.65(-1.59%) |
Sep 21, 2023 | 1865 | 1877 | 1824 | 1863 | 38,893 | +1.23(+0.07%) |
Sep 20, 2023 | 1828 | 1901 | 1826 | 1861 | 40,159 | +33.49(+1.83%) |
Sep 19, 2023 | 1830 | 1843 | 1798 | 1828 | 31,230 | +15.94(+0.88%) |
Sep 18, 2023 | 1763 | 1825 | 1763 | 1812 | 20,163 | +48.27(+2.74%) |
Sep 15, 2023 | 1773 | 1786 | 1740 | 1764 | 73,777 | -22.71(-1.27%) |
Sep 14, 2023 | 1793 | 1802 | 1774 | 1786 | 27,662 | +20.91(+1.18%) |
Sep 13, 2023 | 1809 | 1811 | 1765 | 1765 | 26,526 | -37.98(-2.11%) |
Sep 12, 2023 | 1764 | 1817 | 1764 | 1803 | 23,542 | +67.67(+3.90%) |
Sep 11, 2023 | 1846 | 1846 | 1720 | 1736 | 33,533 | -105.93(-5.75%) |
Sep 08, 2023 | 1847 | 1849 | 1831 | 1842 | 30,514 | +13.04(+0.71%) |
Sep 07, 2023 | 1825 | 1856 | 1810 | 1829 | 29,148 | +5.40(+0.30%) |
Sep 06, 2023 | 1814 | 1848 | 1799 | 1823 | 31,660 | +22.87(+1.27%) |
Sep 05, 2023 | 1894 | 1897 | 1783 | 1800 | 56,627 | -99.90(-5.26%) |
Sep 01, 2023 | 1879 | 1906 | 1854 | 1900 | 55,712 | +23.48(+1.25%) |
Aug 31, 2023 | 1952 | 1952 | 1867 | 1877 | 66,625 | -54.37(-2.82%) |
Aug 30, 2023 | 1937 | 1948 | 1924 | 1931 | 27,812 | +8.63(+0.45%) |
Aug 29, 2023 | 1923 | 1923 | 1890 | 1923 | 14,282 | +14.58(+0.76%) |
Aug 28, 2023 | 1908 | 1911 | 1881 | 1908 | 15,088 | +16.99(+0.90%) |
Aug 25, 2023 | 1902 | 1902 | 1865 | 1891 | 21,763 | +14.87(+0.79%) |
Aug 24, 2023 | 1855 | 1894 | 1855 | 1876 | 17,317 | +10.83(+0.58%) |
Aug 23, 2023 | 1872 | 1885 | 1848 | 1865 | 18,262 | -5.80(-0.31%) |
Aug 22, 2023 | 1878 | 1895 | 1851 | 1871 | 19,102 | +5.67(+0.30%) |
Aug 21, 2023 | 1912 | 1923 | 1853 | 1865 | 31,687 | -31.11(-1.64%) |
Aug 18, 2023 | 1900 | 1900 | 1845 | 1896 | 38,305 | -0.74(-0.04%) |
Aug 17, 2023 | 1880 | 1913 | 1880 | 1897 | 30,571 | +49.80(+2.70%) |
Aug 16, 2023 | 1836 | 1876 | 1831 | 1847 | 24,025 | +9.48(+0.52%) |
Aug 15, 2023 | 1864 | 1864 | 1825 | 1838 | 33,559 | -27.10(-1.45%) |
Aug 14, 2023 | 1866 | 1908 | 1849 | 1865 | 32,778 | -8.85(-0.47%) |
Aug 11, 2023 | 1821 | 1906 | 1790 | 1874 | 34,514 | +66.51(+3.68%) |
Aug 10, 2023 | 1789 | 1816 | 1778 | 1807 | 28,974 | +37.51(+2.12%) |
Aug 09, 2023 | 1770 | 1785 | 1750 | 1770 | 30,288 | +15.02(+0.86%) |
Aug 08, 2023 | 1711 | 1760 | 1695 | 1755 | 31,543 | +19.13(+1.10%) |
Aug 07, 2023 | 1703 | 1754 | 1703 | 1736 | 38,785 | +33.58(+1.97%) |
Aug 04, 2023 | 1620 | 1742 | 1605 | 1702 | 61,885 | +100.41(+6.27%) |
Aug 03, 2023 | 1486 | 1609 | 1486 | 1602 | 39,712 | +145.07(+9.96%) |
Aug 02, 2023 | 1528 | 1528 | 1455 | 1457 | 38,238 | -20.14(-1.36%) |