Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1946 | 1952 | 1925 | 1927 | 198,504 | -11.93(-0.62%) |
Aug 30, 2023 | 1910 | 1944 | 1904 | 1939 | 233,456 | +35.49(+1.86%) |
Aug 29, 2023 | 1899 | 1911 | 1892 | 1903 | 141,346 | +3.81(+0.20%) |
Aug 28, 2023 | 1886 | 1902 | 1877 | 1899 | 174,442 | +22.49(+1.20%) |
Aug 25, 2023 | 1872 | 1886 | 1866 | 1877 | 164,098 | +4.46(+0.24%) |
Aug 24, 2023 | 1900 | 1901 | 1870 | 1872 | 188,507 | -22.59(-1.19%) |
Aug 23, 2023 | 1879 | 1897 | 1867 | 1895 | 175,611 | +22.87(+1.22%) |
Aug 22, 2023 | 1884 | 1884 | 1866 | 1872 | 151,141 | +5.91(+0.32%) |
Aug 21, 2023 | 1853 | 1878 | 1853 | 1866 | 263,685 | +16.93(+0.92%) |
Aug 18, 2023 | 1837 | 1858 | 1837 | 1849 | 194,596 | +0.66(+0.04%) |
Aug 17, 2023 | 1861 | 1876 | 1842 | 1849 | 322,751 | -18.35(-0.98%) |
Aug 16, 2023 | 1846 | 1874 | 1841 | 1867 | 322,610 | +18.73(+1.01%) |
Aug 15, 2023 | 1843 | 1865 | 1843 | 1848 | 186,637 | -1.92(-0.10%) |
Aug 14, 2023 | 1837 | 1871 | 1837 | 1850 | 212,070 | +3.53(+0.19%) |
Aug 11, 2023 | 1846 | 1856 | 1840 | 1847 | 209,195 | +0.84(+0.05%) |
Aug 10, 2023 | 1857 | 1867 | 1841 | 1846 | 191,699 | -4.86(-0.26%) |
Aug 09, 2023 | 1862 | 1868 | 1844 | 1851 | 212,805 | -10.78(-0.58%) |
Aug 08, 2023 | 1880 | 1884 | 1853 | 1861 | 246,934 | -28.65(-1.52%) |
Aug 07, 2023 | 1893 | 1897 | 1882 | 1890 | 200,847 | -0.61(-0.03%) |
Aug 04, 2023 | 1936 | 1936 | 1890 | 1891 | 360,213 | -32.31(-1.68%) |
Aug 03, 2023 | 1926 | 1946 | 1918 | 1923 | 275,682 | -13.94(-0.72%) |
Aug 02, 2023 | 1945 | 1964 | 1936 | 1937 | 295,560 | -18.14(-0.93%) |
Aug 01, 2023 | 1950 | 1973 | 1946 | 1955 | 308,437 | -7.28(-0.37%) |
Jul 31, 2023 | 1926 | 1975 | 1917 | 1962 | 489,209 | +49.76(+2.60%) |
Jul 28, 2023 | 1898 | 1919 | 1878 | 1913 | 687,608 | +29.54(+1.57%) |
Jul 27, 2023 | 1925 | 1950 | 1873 | 1883 | 1,367,163 | -204.88(-9.81%) |
Jul 26, 2023 | 2092 | 2100 | 2065 | 2088 | 475,829 | -4.48(-0.21%) |
Jul 25, 2023 | 2088 | 2105 | 2086 | 2092 | 215,198 | +9.35(+0.45%) |
Jul 24, 2023 | 2104 | 2108 | 2044 | 2083 | 313,347 | -15.88(-0.76%) |
Jul 21, 2023 | 2114 | 2130 | 2086 | 2099 | 284,765 | +4.16(+0.20%) |
Jul 20, 2023 | 2128 | 2135 | 2084 | 2095 | 292,649 | -44.42(-2.08%) |
Jul 19, 2023 | 2165 | 2175 | 2138 | 2139 | 235,375 | -14.07(-0.65%) |
Jul 18, 2023 | 2153 | 2174 | 2120 | 2153 | 293,381 | +25.69(+1.21%) |
Jul 17, 2023 | 2065 | 2130 | 2063 | 2128 | 342,320 | +71.53(+3.48%) |
Jul 14, 2023 | 2058 | 2078 | 2034 | 2056 | 258,807 | +7.12(+0.35%) |
Jul 13, 2023 | 2085 | 2089 | 2047 | 2049 | 224,974 | -27.14(-1.31%) |
Jul 12, 2023 | 2069 | 2083 | 2058 | 2076 | 164,704 | +22.72(+1.11%) |
Jul 11, 2023 | 2095 | 2106 | 2052 | 2053 | 256,016 | -39.81(-1.90%) |
Jul 10, 2023 | 2075 | 2099 | 2075 | 2093 | 168,991 | +15.63(+0.75%) |
Jul 07, 2023 | 2081 | 2092 | 2071 | 2077 | 229,020 | -15.91(-0.76%) |
Jul 06, 2023 | 2108 | 2114 | 2092 | 2093 | 168,806 | -27.34(-1.29%) |
Jul 05, 2023 | 2117 | 2125 | 2110 | 2121 | 150,748 | -2.83(-0.13%) |
Jul 03, 2023 | 2138 | 2148 | 2119 | 2124 | 155,596 | -15.46(-0.72%) |
Jun 30, 2023 | 2125 | 2144 | 2115 | 2139 | 273,137 | +28.40(+1.35%) |
Jun 29, 2023 | 2103 | 2125 | 2103 | 2111 | 219,648 | +9.11(+0.43%) |
Jun 28, 2023 | 2072 | 2116 | 2070 | 2101 | 246,085 | +34.76(+1.68%) |
Jun 27, 2023 | 2044 | 2072 | 2033 | 2067 | 223,407 | +34.42(+1.69%) |
Jun 26, 2023 | 2045 | 2054 | 2025 | 2032 | 248,801 | -11.37(-0.56%) |
Jun 23, 2023 | 2038 | 2059 | 2037 | 2044 | 721,255 | -6.84(-0.33%) |
Jun 22, 2023 | 2069 | 2070 | 2041 | 2051 | 258,856 | -23.96(-1.15%) |
Jun 21, 2023 | 2065 | 2093 | 2059 | 2074 | 336,790 | +24.68(+1.20%) |
Jun 20, 2023 | 2036 | 2057 | 2035 | 2050 | 246,670 | +16.88(+0.83%) |
Jun 16, 2023 | 2066 | 2066 | 2032 | 2033 | 343,963 | -18.74(-0.91%) |