Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3555 | 3575 | 3553 | 3553 | 0 | +33.23(+0.94%) |
Sep 28, 2023 | 3519 | 3529 | 3499 | 3520 | 0 | -0.74(-0.02%) |
Sep 27, 2023 | 3546 | 3556 | 3515 | 3521 | 0 | -19.29(-0.54%) |
Sep 26, 2023 | 3563 | 3569 | 3536 | 3540 | 0 | -40.98(-1.14%) |
Sep 25, 2023 | 3621 | 3636 | 3562 | 3581 | 0 | -54.01(-1.49%) |
Sep 22, 2023 | 3635 | 3654 | 3633 | 3635 | 0 | -13.22(-0.36%) |
Sep 21, 2023 | 3689 | 3697 | 3648 | 3648 | 0 | -62.98(-1.70%) |
Sep 20, 2023 | 3689 | 3719 | 3685 | 3711 | 0 | +33.25(+0.90%) |
Sep 19, 2023 | 3662 | 3686 | 3661 | 3678 | 0 | +3.71(+0.10%) |
Sep 18, 2023 | 3705 | 3710 | 3668 | 3674 | 0 | -38.34(-1.03%) |
Sep 15, 2023 | 3709 | 3729 | 3706 | 3712 | 0 | +22.63(+0.61%) |
Sep 14, 2023 | 3644 | 3692 | 3638 | 3690 | 0 | +49.04(+1.35%) |
Sep 13, 2023 | 3649 | 3664 | 3631 | 3641 | 0 | -23.30(-0.64%) |
Sep 12, 2023 | 3686 | 3688 | 3662 | 3664 | 0 | -23.95(-0.65%) |
Sep 11, 2023 | 3666 | 3692 | 3666 | 3688 | 0 | +32.26(+0.88%) |
Sep 08, 2023 | 3658 | 3671 | 3632 | 3656 | 0 | +10.23(+0.28%) |
Sep 07, 2023 | 3643 | 3668 | 3638 | 3645 | 0 | -27.82(-0.76%) |
Sep 06, 2023 | 3648 | 3680 | 3642 | 3673 | 0 | +20.98(+0.57%) |
Sep 05, 2023 | 3642 | 3674 | 3642 | 3652 | 0 | -4.39(-0.12%) |
Sep 04, 2023 | 3682 | 3685 | 3652 | 3657 | 0 | -26.16(-0.71%) |
Sep 01, 2023 | 3664 | 3691 | 3654 | 3683 | 0 | +16.89(+0.46%) |
Aug 31, 2023 | 3661 | 3677 | 3656 | 3666 | 0 | +0.61(+0.02%) |
Aug 30, 2023 | 3685 | 3695 | 3664 | 3665 | 0 | -20.20(-0.55%) |
Aug 29, 2023 | 3662 | 3688 | 3662 | 3686 | 0 | +32.09(+0.88%) |
Aug 28, 2023 | 3645 | 3664 | 3639 | 3653 | 0 | +31.05(+0.86%) |
Aug 25, 2023 | 3614 | 3642 | 3614 | 3622 | 0 | +3.01(+0.08%) |
Aug 24, 2023 | 3639 | 3651 | 3619 | 3619 | 0 | -3.52(-0.10%) |
Aug 23, 2023 | 3632 | 3643 | 3615 | 3623 | 0 | -1.77(-0.05%) |
Aug 22, 2023 | 3610 | 3639 | 3610 | 3625 | 0 | +42.49(+1.19%) |
Aug 21, 2023 | 3582 | 3582 | 3582 | 3582 | 0 | +3.18(+0.09%) |
Aug 18, 2023 | 3605 | 3607 | 3564 | 3579 | 0 | -36.53(-1.01%) |
Aug 17, 2023 | 3629 | 3643 | 3613 | 3616 | 0 | -28.62(-0.79%) |
Aug 16, 2023 | 3662 | 3667 | 3644 | 3644 | 0 | -28.22(-0.77%) |
Aug 15, 2023 | 3691 | 3691 | 3651 | 3672 | 0 | -14.65(-0.40%) |
Aug 14, 2023 | 3675 | 3697 | 3674 | 3687 | 0 | +2.11(+0.06%) |
Aug 11, 2023 | 3709 | 3717 | 3681 | 3685 | 0 | -33.98(-0.91%) |
Aug 10, 2023 | 3695 | 3729 | 3690 | 3719 | 0 | +5.17(+0.14%) |
Aug 09, 2023 | 3723 | 3727 | 3711 | 3714 | 0 | +14.65(+0.40%) |
Aug 08, 2023 | 3690 | 3717 | 3690 | 3699 | 0 | -16.92(-0.46%) |
Aug 07, 2023 | 3720 | 3733 | 3705 | 3716 | 0 | -15.39(-0.41%) |
Aug 04, 2023 | 3719 | 3731 | 3704 | 3731 | 0 | +16.62(+0.45%) |
Aug 03, 2023 | 3734 | 3738 | 3703 | 3715 | 0 | -11.74(-0.32%) |
Aug 02, 2023 | 3723 | 3747 | 3705 | 3727 | 0 | -33.95(-0.90%) |
Aug 01, 2023 | 3783 | 3792 | 3760 | 3760 | 0 | -16.13(-0.43%) |
Jul 31, 2023 | 3748 | 3790 | 3747 | 3777 | 0 | -11.78(-0.31%) |
Jul 28, 2023 | 3793 | 3794 | 3771 | 3788 | 0 | -14.26(-0.38%) |
Jul 27, 2023 | 3791 | 3820 | 3791 | 3803 | 0 | +11.07(+0.29%) |
Jul 26, 2023 | 3810 | 3810 | 3764 | 3792 | 0 | -23.67(-0.62%) |
Jul 25, 2023 | 3789 | 3823 | 3786 | 3815 | 0 | +27.61(+0.73%) |
Jul 24, 2023 | 3784 | 3807 | 3772 | 3788 | 0 | -10.11(-0.27%) |
Jul 21, 2023 | 3775 | 3802 | 3772 | 3798 | 0 | +21.53(+0.57%) |
Jul 20, 2023 | 3746 | 3785 | 3746 | 3776 | 0 | +24.82(+0.66%) |
Jul 19, 2023 | 3721 | 3765 | 3713 | 3751 | 0 | +57.00(+1.54%) |
Jul 18, 2023 | 3682 | 3697 | 3679 | 3694 | 0 | +9.16(+0.25%) |
Jul 17, 2023 | 3551 | 3697 | 3551 | 3685 | 0 | +121.89(+3.42%) |
Jul 14, 2023 | 3565 | 3584 | 3563 | 3563 | 0 | -8.29(-0.23%) |
Jul 13, 2023 | 3569 | 3592 | 3569 | 3572 | 0 | -3.35(-0.09%) |
Jul 12, 2023 | 3539 | 3581 | 3531 | 3575 | 0 | +40.14(+1.14%) |
Jul 11, 2023 | 3514 | 3541 | 3508 | 3535 | 0 | +27.72(+0.79%) |
Jul 10, 2023 | 3488 | 3518 | 3487 | 3507 | 0 | +4.23(+0.12%) |
Jul 07, 2023 | 3489 | 3517 | 3485 | 3503 | 0 | +7.32(+0.21%) |
Jul 06, 2023 | 3531 | 3540 | 3487 | 3496 | 0 | -54.76(-1.54%) |
Jul 05, 2023 | 3541 | 3550 | 3533 | 3550 | 0 | -8.45(-0.24%) |
Jul 04, 2023 | 3547 | 3572 | 3542 | 3559 | 0 | +16.45(+0.46%) |