Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1360 | 1371 | 1347 | 1357 | 84,321 | -2.51(-0.18%) |
Aug 30, 2023 | 1397 | 1402 | 1347 | 1360 | 82,495 | -28.64(-2.06%) |
Aug 29, 2023 | 1362 | 1395 | 1362 | 1389 | 56,966 | +26.60(+1.95%) |
Aug 28, 2023 | 1369 | 1382 | 1361 | 1362 | 48,891 | +4.00(+0.29%) |
Aug 25, 2023 | 1369 | 1369 | 1341 | 1358 | 48,932 | -7.76(-0.57%) |
Aug 24, 2023 | 1374 | 1389 | 1365 | 1366 | 55,918 | -5.94(-0.43%) |
Aug 23, 2023 | 1353 | 1376 | 1353 | 1372 | 56,417 | +19.50(+1.44%) |
Aug 22, 2023 | 1391 | 1395 | 1349 | 1352 | 98,254 | -29.71(-2.15%) |
Aug 21, 2023 | 1396 | 1400 | 1359 | 1382 | 64,187 | -8.90(-0.64%) |
Aug 18, 2023 | 1376 | 1408 | 1376 | 1391 | 53,545 | +1.98(+0.14%) |
Aug 17, 2023 | 1411 | 1411 | 1387 | 1389 | 50,412 | -11.34(-0.81%) |
Aug 16, 2023 | 1420 | 1432 | 1399 | 1400 | 47,056 | -25.20(-1.77%) |
Aug 15, 2023 | 1441 | 1441 | 1407 | 1425 | 83,322 | -31.35(-2.15%) |
Aug 14, 2023 | 1463 | 1463 | 1435 | 1457 | 50,438 | -8.93(-0.61%) |
Aug 11, 2023 | 1452 | 1471 | 1452 | 1466 | 37,485 | +4.59(+0.31%) |
Aug 10, 2023 | 1464 | 1466 | 1442 | 1461 | 33,186 | +8.50(+0.59%) |
Aug 09, 2023 | 1480 | 1493 | 1453 | 1453 | 59,395 | -31.91(-2.15%) |
Aug 08, 2023 | 1474 | 1488 | 1459 | 1484 | 67,244 | -23.51(-1.56%) |
Aug 07, 2023 | 1472 | 1508 | 1467 | 1508 | 64,702 | +41.92(+2.86%) |
Aug 04, 2023 | 1487 | 1499 | 1454 | 1466 | 110,078 | -22.33(-1.50%) |
Aug 03, 2023 | 1407 | 1494 | 1407 | 1488 | 161,359 | +70.91(+5.00%) |
Aug 02, 2023 | 1406 | 1425 | 1395 | 1417 | 90,914 | -2.82(-0.20%) |
Aug 01, 2023 | 1424 | 1425 | 1389 | 1420 | 99,451 | -7.13(-0.50%) |
Jul 31, 2023 | 1438 | 1438 | 1395 | 1427 | 104,353 | +2.02(+0.14%) |
Jul 28, 2023 | 1424 | 1428 | 1413 | 1425 | 83,637 | +8.45(+0.60%) |
Jul 27, 2023 | 1422 | 1454 | 1404 | 1417 | 131,019 | +6.33(+0.45%) |
Jul 26, 2023 | 1399 | 1424 | 1399 | 1411 | 55,374 | +29.03(+2.10%) |
Jul 25, 2023 | 1389 | 1402 | 1378 | 1382 | 48,296 | -1.38(-0.10%) |
Jul 24, 2023 | 1381 | 1399 | 1373 | 1383 | 64,990 | +21.15(+1.55%) |
Jul 21, 2023 | 1373 | 1375 | 1350 | 1362 | 48,947 | -6.85(-0.50%) |
Jul 20, 2023 | 1369 | 1379 | 1346 | 1369 | 76,196 | -1.97(-0.14%) |
Jul 19, 2023 | 1370 | 1382 | 1356 | 1371 | 89,888 | +7.00(+0.51%) |
Jul 18, 2023 | 1365 | 1382 | 1355 | 1364 | 68,393 | +3.34(+0.25%) |
Jul 17, 2023 | 1315 | 1366 | 1315 | 1360 | 95,711 | +46.10(+3.51%) |
Jul 14, 2023 | 1319 | 1338 | 1301 | 1314 | 88,939 | +6.33(+0.48%) |
Jul 13, 2023 | 1306 | 1318 | 1294 | 1308 | 72,725 | +14.15(+1.09%) |
Jul 12, 2023 | 1291 | 1321 | 1291 | 1294 | 87,787 | +16.33(+1.28%) |
Jul 11, 2023 | 1291 | 1298 | 1274 | 1277 | 99,972 | -5.12(-0.40%) |
Jul 10, 2023 | 1281 | 1296 | 1275 | 1282 | 57,745 | +1.11(+0.09%) |
Jul 07, 2023 | 1263 | 1299 | 1263 | 1281 | 64,856 | +20.79(+1.65%) |
Jul 06, 2023 | 1257 | 1266 | 1238 | 1261 | 54,313 | -12.98(-1.02%) |
Jul 05, 2023 | 1285 | 1296 | 1260 | 1274 | 73,626 | -13.52(-1.05%) |
Jul 03, 2023 | 1276 | 1291 | 1261 | 1287 | 41,421 | +7.14(+0.56%) |
Jun 30, 2023 | 1284 | 1295 | 1271 | 1280 | 85,527 | +10.06(+0.79%) |
Jun 29, 2023 | 1238 | 1275 | 1229 | 1270 | 93,435 | +47.95(+3.92%) |
Jun 28, 2023 | 1192 | 1227 | 1186 | 1222 | 94,984 | +41.41(+3.51%) |
Jun 27, 2023 | 1188 | 1204 | 1178 | 1181 | 98,845 | -5.41(-0.46%) |
Jun 26, 2023 | 1205 | 1232 | 1182 | 1186 | 126,976 | -19.14(-1.59%) |
Jun 23, 2023 | 1205 | 1220 | 1193 | 1205 | 141,064 | -11.12(-0.91%) |
Jun 22, 2023 | 1240 | 1245 | 1213 | 1216 | 101,594 | -32.56(-2.61%) |
Jun 21, 2023 | 1272 | 1273 | 1247 | 1249 | 97,752 | -23.50(-1.85%) |
Jun 20, 2023 | 1279 | 1286 | 1261 | 1272 | 74,707 | -7.23(-0.57%) |
Jun 16, 2023 | 1298 | 1298 | 1269 | 1280 | 182,778 | -15.61(-1.21%) |