Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1383 | 1386 | 1343 | 1378 | 78,206 | -8.03(-0.58%) |
Oct 30, 2023 | 1370 | 1401 | 1350 | 1386 | 50,956 | +40.18(+2.99%) |
Oct 27, 2023 | 1399 | 1400 | 1343 | 1346 | 95,907 | -65.80(-4.66%) |
Oct 26, 2023 | 1337 | 1447 | 1337 | 1411 | 135,396 | +112.55(+8.67%) |
Oct 25, 2023 | 1303 | 1303 | 1288 | 1299 | 91,155 | -6.07(-0.47%) |
Oct 24, 2023 | 1303 | 1316 | 1294 | 1305 | 76,033 | +5.26(+0.40%) |
Oct 23, 2023 | 1297 | 1324 | 1297 | 1300 | 42,917 | -6.17(-0.47%) |
Oct 20, 2023 | 1367 | 1367 | 1301 | 1306 | 87,778 | -47.00(-3.47%) |
Oct 19, 2023 | 1364 | 1369 | 1344 | 1353 | 57,291 | -0.66(-0.05%) |
Oct 18, 2023 | 1357 | 1366 | 1339 | 1353 | 51,105 | -22.88(-1.66%) |
Oct 17, 2023 | 1381 | 1411 | 1373 | 1376 | 65,394 | -8.36(-0.60%) |
Oct 16, 2023 | 1361 | 1393 | 1347 | 1385 | 53,609 | +36.38(+2.70%) |
Oct 13, 2023 | 1359 | 1362 | 1333 | 1348 | 42,044 | +3.29(+0.24%) |
Oct 12, 2023 | 1392 | 1396 | 1343 | 1345 | 65,704 | -42.06(-3.03%) |
Oct 11, 2023 | 1379 | 1405 | 1372 | 1387 | 35,665 | +5.12(+0.37%) |
Oct 10, 2023 | 1367 | 1401 | 1353 | 1382 | 59,582 | +28.84(+2.13%) |
Oct 09, 2023 | 1345 | 1371 | 1342 | 1353 | 37,805 | +1.99(+0.15%) |
Oct 06, 2023 | 1345 | 1375 | 1340 | 1351 | 48,629 | -1.35(-0.10%) |
Oct 05, 2023 | 1334 | 1357 | 1331 | 1352 | 53,871 | +24.42(+1.84%) |
Oct 04, 2023 | 1293 | 1331 | 1292 | 1328 | 41,196 | +40.76(+3.17%) |
Oct 03, 2023 | 1316 | 1316 | 1272 | 1287 | 51,921 | -45.06(-3.38%) |
Oct 02, 2023 | 1373 | 1378 | 1313 | 1332 | 77,060 | -44.71(-3.25%) |
Sep 29, 2023 | 1382 | 1391 | 1371 | 1377 | 81,117 | +9.48(+0.69%) |
Sep 28, 2023 | 1362 | 1384 | 1361 | 1368 | 28,539 | +2.01(+0.15%) |
Sep 27, 2023 | 1357 | 1376 | 1336 | 1366 | 59,574 | +19.30(+1.43%) |
Sep 26, 2023 | 1374 | 1389 | 1338 | 1346 | 73,687 | -31.76(-2.30%) |
Sep 25, 2023 | 1370 | 1388 | 1372 | 1378 | 54,345 | +10.91(+0.80%) |
Sep 22, 2023 | 1373 | 1377 | 1356 | 1367 | 40,783 | -9.84(-0.71%) |
Sep 21, 2023 | 1379 | 1381 | 1364 | 1377 | 67,872 | +2.60(+0.19%) |
Sep 20, 2023 | 1375 | 1397 | 1372 | 1374 | 93,065 | +24.46(+1.81%) |
Sep 19, 2023 | 1337 | 1357 | 1337 | 1350 | 55,399 | +15.37(+1.15%) |
Sep 18, 2023 | 1310 | 1343 | 1310 | 1335 | 68,043 | +19.58(+1.49%) |
Sep 15, 2023 | 1340 | 1340 | 1311 | 1315 | 196,637 | -38.30(-2.83%) |
Sep 14, 2023 | 1358 | 1368 | 1353 | 1353 | 47,229 | +11.53(+0.86%) |
Sep 13, 2023 | 1355 | 1355 | 1327 | 1342 | 40,864 | -7.51(-0.56%) |
Sep 12, 2023 | 1328 | 1366 | 1328 | 1349 | 49,498 | +25.26(+1.91%) |
Sep 11, 2023 | 1335 | 1353 | 1322 | 1324 | 43,489 | +0.35(+0.03%) |
Sep 08, 2023 | 1321 | 1346 | 1312 | 1324 | 42,428 | +2.77(+0.21%) |
Sep 07, 2023 | 1320 | 1334 | 1311 | 1321 | 61,439 | -2.73(-0.21%) |
Sep 06, 2023 | 1330 | 1347 | 1313 | 1324 | 60,217 | -12.62(-0.94%) |
Sep 05, 2023 | 1368 | 1370 | 1332 | 1336 | 65,857 | -29.93(-2.19%) |
Sep 01, 2023 | 1365 | 1391 | 1362 | 1366 | 68,017 | +8.73(+0.64%) |
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%) |