Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1854 | 1867 | 1831 | 1832 | 246,953 | -6.90(-0.38%) |
Sep 28, 2023 | 1805 | 1849 | 1804 | 1839 | 296,283 | +32.65(+1.81%) |
Sep 27, 2023 | 1854 | 1864 | 1795 | 1806 | 333,488 | -41.54(-2.25%) |
Sep 26, 2023 | 1840 | 1852 | 1836 | 1848 | 203,576 | -12.07(-0.65%) |
Sep 25, 2023 | 1864 | 1862 | 1852 | 1860 | 205,174 | -15.89(-0.85%) |
Sep 22, 2023 | 1868 | 1892 | 1862 | 1876 | 201,213 | +9.57(+0.51%) |
Sep 21, 2023 | 1910 | 1914 | 1859 | 1866 | 242,111 | -54.47(-2.84%) |
Sep 20, 2023 | 1920 | 1940 | 1920 | 1920 | 130,236 | -4.19(-0.22%) |
Sep 19, 2023 | 1934 | 1934 | 1898 | 1925 | 163,154 | -13.69(-0.71%) |
Sep 18, 2023 | 1902 | 1946 | 1902 | 1938 | 210,204 | +25.86(+1.35%) |
Sep 15, 2023 | 1929 | 1929 | 1904 | 1912 | 247,269 | -23.62(-1.22%) |
Sep 14, 2023 | 1944 | 1944 | 1919 | 1936 | 179,581 | +3.08(+0.16%) |
Sep 13, 2023 | 1927 | 1946 | 1915 | 1933 | 120,199 | +0.03(+0.00%) |
Sep 12, 2023 | 1926 | 1937 | 1916 | 1933 | 210,604 | -15.84(-0.81%) |
Sep 11, 2023 | 1953 | 1959 | 1940 | 1949 | 192,335 | +3.75(+0.19%) |
Sep 08, 2023 | 1971 | 1976 | 1943 | 1945 | 229,673 | -21.74(-1.11%) |
Sep 07, 2023 | 1947 | 1970 | 1928 | 1967 | 242,514 | +12.72(+0.65%) |
Sep 06, 2023 | 1950 | 1966 | 1942 | 1954 | 324,265 | +2.63(+0.13%) |
Sep 05, 2023 | 1961 | 1970 | 1933 | 1951 | 271,679 | +12.88(+0.66%) |
Sep 01, 2023 | 1928 | 1942 | 1921 | 1939 | 173,756 | +11.97(+0.62%) |
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%) |