Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2578 | 2578 | 2529 | 2540 | 150,125 | -19.49(-0.76%) |
Sep 28, 2023 | 2556 | 2566 | 2522 | 2559 | 84,499 | +18.58(+0.73%) |
Sep 27, 2023 | 2548 | 2557 | 2519 | 2541 | 154,836 | -12.47(-0.49%) |
Sep 26, 2023 | 2570 | 2599 | 2550 | 2553 | 128,363 | -26.93(-1.04%) |
Sep 25, 2023 | 2564 | 2584 | 2575 | 2580 | 114,398 | +10.03(+0.39%) |
Sep 22, 2023 | 2529 | 2576 | 2529 | 2570 | 112,837 | +39.51(+1.56%) |
Sep 21, 2023 | 2576 | 2576 | 2530 | 2531 | 161,710 | -52.60(-2.04%) |
Sep 20, 2023 | 2498 | 2595 | 2487 | 2583 | 161,028 | +108.24(+4.37%) |
Sep 19, 2023 | 2449 | 2531 | 2423 | 2475 | 284,601 | -46.98(-1.86%) |
Sep 18, 2023 | 2525 | 2538 | 2492 | 2522 | 169,868 | -7.58(-0.30%) |
Sep 15, 2023 | 2581 | 2581 | 2525 | 2530 | 266,990 | -46.42(-1.80%) |
Sep 14, 2023 | 2538 | 2578 | 2538 | 2576 | 126,903 | +45.06(+1.78%) |
Sep 13, 2023 | 2529 | 2555 | 2529 | 2531 | 141,341 | +3.96(+0.16%) |
Sep 12, 2023 | 2571 | 2583 | 2523 | 2527 | 136,042 | -45.88(-1.78%) |
Sep 11, 2023 | 2614 | 2624 | 2573 | 2573 | 145,574 | -46.33(-1.77%) |
Sep 08, 2023 | 2580 | 2629 | 2575 | 2619 | 139,179 | +47.08(+1.83%) |
Sep 07, 2023 | 2584 | 2601 | 2553 | 2572 | 128,774 | +3.32(+0.13%) |
Sep 06, 2023 | 2550 | 2578 | 2535 | 2569 | 96,473 | +12.83(+0.50%) |
Sep 05, 2023 | 2528 | 2569 | 2511 | 2556 | 113,619 | +13.67(+0.54%) |
Sep 01, 2023 | 2547 | 2547 | 2520 | 2542 | 75,849 | +11.06(+0.44%) |
Aug 31, 2023 | 2558 | 2564 | 2531 | 2531 | 136,332 | -31.85(-1.24%) |
Aug 30, 2023 | 2535 | 2574 | 2535 | 2563 | 133,346 | +35.68(+1.41%) |
Aug 29, 2023 | 2470 | 2531 | 2470 | 2528 | 143,015 | +58.37(+2.36%) |
Aug 28, 2023 | 2453 | 2486 | 2453 | 2469 | 98,524 | +15.73(+0.64%) |
Aug 25, 2023 | 2463 | 2469 | 2435 | 2453 | 109,199 | +5.86(+0.24%) |
Aug 24, 2023 | 2478 | 2487 | 2447 | 2448 | 108,457 | -27.47(-1.11%) |
Aug 23, 2023 | 2450 | 2482 | 2448 | 2475 | 106,278 | +24.81(+1.01%) |
Aug 22, 2023 | 2438 | 2456 | 2415 | 2450 | 104,775 | +0.40(+0.02%) |
Aug 21, 2023 | 2448 | 2459 | 2425 | 2450 | 132,973 | -8.59(-0.35%) |
Aug 18, 2023 | 2456 | 2483 | 2450 | 2458 | 221,919 | +1.11(+0.05%) |
Aug 17, 2023 | 2488 | 2505 | 2455 | 2457 | 153,268 | -32.24(-1.30%) |
Aug 16, 2023 | 2518 | 2530 | 2488 | 2490 | 124,392 | -20.90(-0.83%) |
Aug 15, 2023 | 2517 | 2537 | 2508 | 2510 | 136,374 | -6.75(-0.27%) |
Aug 14, 2023 | 2489 | 2518 | 2485 | 2517 | 133,311 | +33.34(+1.34%) |
Aug 11, 2023 | 2461 | 2494 | 2447 | 2484 | 90,626 | +20.94(+0.85%) |
Aug 10, 2023 | 2480 | 2490 | 2454 | 2463 | 120,951 | -3.67(-0.15%) |
Aug 09, 2023 | 2463 | 2481 | 2453 | 2467 | 86,512 | +5.45(+0.22%) |
Aug 08, 2023 | 2468 | 2473 | 2450 | 2461 | 102,163 | -2.90(-0.12%) |
Aug 07, 2023 | 2458 | 2475 | 2450 | 2464 | 120,351 | +13.02(+0.53%) |
Aug 04, 2023 | 2477 | 2480 | 2449 | 2451 | 127,133 | -25.96(-1.05%) |
Aug 03, 2023 | 2449 | 2487 | 2443 | 2477 | 142,375 | +43.06(+1.77%) |
Aug 02, 2023 | 2470 | 2493 | 2433 | 2434 | 191,752 | -47.21(-1.90%) |
Aug 01, 2023 | 2487 | 2503 | 2472 | 2481 | 119,167 | -0.62(-0.02%) |
Jul 31, 2023 | 2481 | 2489 | 2467 | 2482 | 106,154 | +3.95(+0.16%) |
Jul 28, 2023 | 2457 | 2491 | 2457 | 2478 | 111,072 | +30.85(+1.26%) |
Jul 27, 2023 | 2454 | 2489 | 2441 | 2447 | 175,576 | -45.81(-1.84%) |
Jul 26, 2023 | 2501 | 2508 | 2475 | 2493 | 109,986 | -8.49(-0.34%) |
Jul 25, 2023 | 2478 | 2510 | 2467 | 2501 | 139,632 | +6.43(+0.26%) |
Jul 24, 2023 | 2460 | 2498 | 2447 | 2495 | 126,974 | +36.86(+1.50%) |
Jul 21, 2023 | 2466 | 2476 | 2446 | 2458 | 131,503 | -2.07(-0.08%) |
Jul 20, 2023 | 2483 | 2497 | 2438 | 2460 | 229,416 | -45.89(-1.83%) |
Jul 19, 2023 | 2530 | 2552 | 2504 | 2506 | 239,616 | -22.20(-0.88%) |
Jul 18, 2023 | 2530 | 2531 | 2499 | 2528 | 153,435 | -16.14(-0.63%) |
Jul 17, 2023 | 2557 | 2572 | 2543 | 2544 | 95,062 | -12.36(-0.48%) |
Jul 14, 2023 | 2550 | 2568 | 2542 | 2557 | 124,663 | +18.41(+0.73%) |
Jul 13, 2023 | 2577 | 2580 | 2525 | 2538 | 134,252 | -35.20(-1.37%) |
Jul 12, 2023 | 2557 | 2585 | 2557 | 2573 | 189,068 | +20.37(+0.80%) |
Jul 11, 2023 | 2526 | 2557 | 2526 | 2553 | 122,566 | +39.45(+1.57%) |
Jul 10, 2023 | 2464 | 2538 | 2464 | 2514 | 174,049 | +44.05(+1.78%) |
Jul 07, 2023 | 2481 | 2488 | 2468 | 2470 | 157,521 | -21.59(-0.87%) |
Jul 06, 2023 | 2482 | 2507 | 2481 | 2491 | 193,950 | -1.33(-0.05%) |
Jul 05, 2023 | 2483 | 2503 | 2434 | 2492 | 153,138 | +8.95(+0.36%) |