Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4328 | 4333 | 4275 | 4288 | 0 | -11.65(-0.27%) |
Sep 28, 2023 | 4270 | 4317 | 4264 | 4300 | 0 | +25.19(+0.59%) |
Sep 27, 2023 | 4283 | 4292 | 4239 | 4275 | 0 | +0.98(+0.02%) |
Sep 26, 2023 | 4313 | 4313 | 4266 | 4274 | 0 | -63.91(-1.47%) |
Sep 25, 2023 | 4311 | 4339 | 4316 | 4337 | 0 | +17.38(+0.40%) |
Sep 22, 2023 | 4342 | 4357 | 4316 | 4320 | 0 | -9.94(-0.23%) |
Sep 21, 2023 | 4374 | 4376 | 4329 | 4330 | 0 | -72.20(-1.64%) |
Sep 20, 2023 | 4453 | 4461 | 4401 | 4402 | 0 | -41.75(-0.94%) |
Sep 19, 2023 | 4445 | 4450 | 4417 | 4444 | 0 | -9.58(-0.22%) |
Sep 18, 2023 | 4445 | 4466 | 4442 | 4454 | 0 | +3.21(+0.07%) |
Sep 15, 2023 | 4498 | 4498 | 4447 | 4450 | 0 | -54.78(-1.22%) |
Sep 14, 2023 | 4488 | 4512 | 4479 | 4505 | 0 | +37.66(+0.84%) |
Sep 13, 2023 | 4463 | 4479 | 4454 | 4467 | 0 | +5.54(+0.12%) |
Sep 12, 2023 | 4473 | 4487 | 4457 | 4462 | 0 | -25.56(-0.57%) |
Sep 11, 2023 | 4481 | 4491 | 4468 | 4487 | 0 | +29.97(+0.67%) |
Sep 08, 2023 | 4451 | 4474 | 4448 | 4457 | 0 | +6.35(+0.14%) |
Sep 07, 2023 | 4435 | 4458 | 4430 | 4451 | 0 | -14.34(-0.32%) |
Sep 06, 2023 | 4490 | 4490 | 4442 | 4465 | 0 | -31.35(-0.70%) |
Sep 05, 2023 | 4510 | 4514 | 4496 | 4497 | 0 | -18.94(-0.42%) |
Sep 01, 2023 | 4516 | 4516 | 4516 | 4516 | 0 | +8.11(+0.18%) |
Aug 31, 2023 | 4517 | 4532 | 4507 | 4508 | 0 | -7.21(-0.16%) |
Aug 30, 2023 | 4500 | 4522 | 4494 | 4515 | 0 | +17.24(+0.38%) |
Aug 29, 2023 | 4433 | 4500 | 4432 | 4498 | 0 | +64.32(+1.45%) |
Aug 28, 2023 | 4426 | 4440 | 4415 | 4433 | 0 | +27.60(+0.63%) |
Aug 25, 2023 | 4389 | 4418 | 4356 | 4406 | 0 | +29.40(+0.67%) |
Aug 24, 2023 | 4455 | 4458 | 4376 | 4376 | 0 | -59.70(-1.35%) |
Aug 23, 2023 | 4396 | 4443 | 4396 | 4436 | 0 | +48.46(+1.10%) |
Aug 22, 2023 | 4415 | 4419 | 4383 | 4388 | 0 | -12.22(-0.28%) |
Aug 21, 2023 | 4380 | 4408 | 4360 | 4400 | 0 | +30.06(+0.69%) |
Aug 18, 2023 | 4345 | 4382 | 4335 | 4370 | 0 | -0.65(-0.01%) |
Aug 17, 2023 | 4416 | 4421 | 4365 | 4370 | 0 | -33.97(-0.77%) |
Aug 16, 2023 | 4434 | 4450 | 4404 | 4404 | 0 | -33.53(-0.76%) |
Aug 15, 2023 | 4479 | 4479 | 4432 | 4438 | 0 | -51.86(-1.16%) |
Aug 14, 2023 | 4458 | 4490 | 4453 | 4490 | 0 | +25.67(+0.58%) |
Aug 11, 2023 | 4451 | 4476 | 4444 | 4464 | 0 | -4.78(-0.11%) |
Aug 10, 2023 | 4487 | 4527 | 4458 | 4469 | 0 | +1.12(+0.03%) |
Aug 09, 2023 | 4502 | 4502 | 4461 | 4468 | 0 | -31.67(-0.70%) |
Aug 08, 2023 | 4498 | 4503 | 4464 | 4499 | 0 | -19.06(-0.42%) |
Aug 07, 2023 | 4492 | 4520 | 4491 | 4518 | 0 | +40.41(+0.90%) |
Aug 04, 2023 | 4514 | 4540 | 4475 | 4478 | 0 | -23.86(-0.53%) |
Aug 03, 2023 | 4494 | 4519 | 4486 | 4502 | 0 | -11.50(-0.25%) |
Aug 02, 2023 | 4551 | 4551 | 4506 | 4513 | 0 | -63.34(-1.38%) |
Aug 01, 2023 | 4579 | 4585 | 4568 | 4577 | 0 | -12.23(-0.27%) |
Jul 31, 2023 | 4585 | 4594 | 4573 | 4589 | 0 | +6.73(+0.15%) |
Jul 28, 2023 | 4572 | 4590 | 4564 | 4582 | 0 | +44.82(+0.99%) |
Jul 27, 2023 | 4598 | 4607 | 4529 | 4537 | 0 | -29.34(-0.64%) |
Jul 26, 2023 | 4559 | 4582 | 4548 | 4567 | 0 | -0.71(-0.02%) |
Jul 25, 2023 | 4555 | 4581 | 4552 | 4567 | 0 | +12.82(+0.28%) |
Jul 24, 2023 | 4543 | 4563 | 4541 | 4555 | 0 | +18.30(+0.40%) |
Jul 21, 2023 | 4550 | 4555 | 4536 | 4536 | 0 | +1.47(+0.03%) |
Jul 20, 2023 | 4554 | 4565 | 4528 | 4535 | 0 | -30.85(-0.68%) |
Jul 19, 2023 | 4564 | 4578 | 4557 | 4566 | 0 | +10.74(+0.24%) |
Jul 18, 2023 | 4522 | 4562 | 4515 | 4555 | 0 | +32.19(+0.71%) |
Jul 17, 2023 | 4509 | 4533 | 4505 | 4523 | 0 | +17.37(+0.39%) |
Jul 14, 2023 | 4515 | 4528 | 4500 | 4505 | 0 | -4.62(-0.10%) |
Jul 13, 2023 | 4492 | 4517 | 4489 | 4510 | 0 | +37.88(+0.85%) |
Jul 12, 2023 | 4468 | 4488 | 4463 | 4472 | 0 | +32.90(+0.74%) |
Jul 11, 2023 | 4416 | 4444 | 4408 | 4439 | 0 | +29.73(+0.67%) |
Jul 10, 2023 | 4394 | 4413 | 4390 | 4410 | 0 | +10.58(+0.24%) |
Jul 07, 2023 | 4405 | 4440 | 4397 | 4399 | 0 | -12.64(-0.29%) |
Jul 06, 2023 | 4423 | 4423 | 4385 | 4412 | 0 | -35.23(-0.79%) |
Jul 05, 2023 | 4442 | 4454 | 4437 | 4447 | 0 | -8.77(-0.20%) |