Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6365 | 6416 | 6336 | 6377 | 28,912 | +8.37(+0.13%) |
Aug 30, 2023 | 6293 | 6387 | 6293 | 6369 | 22,315 | +74.80(+1.19%) |
Aug 29, 2023 | 6111 | 6305 | 6093 | 6294 | 25,006 | +154.31(+2.51%) |
Aug 28, 2023 | 6097 | 6146 | 6052 | 6140 | 18,643 | +58.71(+0.97%) |
Aug 25, 2023 | 6098 | 6123 | 5989 | 6081 | 25,905 | +11.13(+0.18%) |
Aug 24, 2023 | 6148 | 6175 | 6066 | 6070 | 15,590 | -63.94(-1.04%) |
Aug 23, 2023 | 6140 | 6218 | 6130 | 6134 | 16,872 | +33.51(+0.55%) |
Aug 22, 2023 | 6017 | 6140 | 6017 | 6100 | 17,712 | +91.22(+1.52%) |
Aug 21, 2023 | 6093 | 6105 | 5951 | 6009 | 17,156 | -69.74(-1.15%) |
Aug 18, 2023 | 6000 | 6086 | 6000 | 6079 | 16,643 | +56.96(+0.95%) |
Aug 17, 2023 | 6133 | 6187 | 6000 | 6022 | 24,240 | -125.94(-2.05%) |
Aug 16, 2023 | 6202 | 6245 | 6141 | 6148 | 18,941 | -43.05(-0.70%) |
Aug 15, 2023 | 6201 | 6287 | 6117 | 6191 | 15,685 | +32.29(+0.52%) |
Aug 14, 2023 | 6131 | 6164 | 6080 | 6159 | 8,662 | +1.97(+0.03%) |
Aug 11, 2023 | 6078 | 6202 | 6078 | 6157 | 9,613 | +37.40(+0.61%) |
Aug 10, 2023 | 6280 | 6320 | 6081 | 6119 | 13,987 | -142.28(-2.27%) |
Aug 09, 2023 | 6330 | 6350 | 6252 | 6262 | 11,357 | -87.15(-1.37%) |
Aug 08, 2023 | 6338 | 6370 | 6277 | 6349 | 15,728 | -38.98(-0.61%) |
Aug 07, 2023 | 6321 | 6391 | 6305 | 6388 | 18,592 | +66.77(+1.06%) |
Aug 04, 2023 | 6274 | 6339 | 6247 | 6321 | 23,648 | +72.95(+1.17%) |
Aug 03, 2023 | 6284 | 6290 | 6180 | 6248 | 19,559 | -55.82(-0.89%) |
Aug 02, 2023 | 6288 | 6327 | 6200 | 6304 | 18,318 | -20.16(-0.32%) |
Aug 01, 2023 | 6310 | 6350 | 6283 | 6324 | 16,906 | +17.56(+0.28%) |
Jul 31, 2023 | 6370 | 6370 | 6263 | 6306 | 16,639 | -36.89(-0.58%) |
Jul 28, 2023 | 6375 | 6375 | 6300 | 6343 | 21,456 | +41.62(+0.66%) |
Jul 27, 2023 | 6362 | 6389 | 6265 | 6302 | 36,051 | -81.27(-1.27%) |
Jul 26, 2023 | 6374 | 6444 | 6340 | 6383 | 15,192 | +21.85(+0.34%) |
Jul 25, 2023 | 6212 | 6383 | 6212 | 6361 | 17,497 | +130.44(+2.09%) |
Jul 24, 2023 | 6235 | 6298 | 6219 | 6231 | 14,645 | -14.00(-0.22%) |
Jul 21, 2023 | 6280 | 6310 | 6189 | 6245 | 13,418 | +18.61(+0.30%) |
Jul 20, 2023 | 6475 | 6475 | 6190 | 6226 | 16,332 | -219.87(-3.41%) |
Jul 19, 2023 | 6450 | 6470 | 6405 | 6446 | 16,994 | -20.05(-0.31%) |
Jul 18, 2023 | 6402 | 6471 | 6391 | 6466 | 13,969 | +57.02(+0.89%) |
Jul 17, 2023 | 6368 | 6445 | 6349 | 6409 | 13,242 | +12.43(+0.19%) |
Jul 14, 2023 | 6358 | 6426 | 6340 | 6397 | 13,856 | +70.77(+1.12%) |
Jul 13, 2023 | 6368 | 6391 | 6322 | 6326 | 15,112 | -22.91(-0.36%) |
Jul 12, 2023 | 6246 | 6392 | 6224 | 6349 | 16,010 | +143.93(+2.32%) |
Jul 11, 2023 | 6252 | 6271 | 6195 | 6205 | 12,098 | -9.04(-0.15%) |
Jul 10, 2023 | 6080 | 6217 | 6080 | 6214 | 23,189 | +151.02(+2.49%) |
Jul 07, 2023 | 6052 | 6149 | 6052 | 6063 | 22,047 | -18.42(-0.30%) |
Jul 06, 2023 | 6165 | 6193 | 6009 | 6081 | 28,035 | -149.83(-2.40%) |
Jul 05, 2023 | 6280 | 6303 | 6188 | 6231 | 22,963 | -55.45(-0.88%) |
Jul 03, 2023 | 6320 | 6347 | 6263 | 6286 | 9,624 | -64.14(-1.01%) |
Jun 30, 2023 | 6345 | 6362 | 6277 | 6351 | 21,439 | +55.01(+0.87%) |
Jun 29, 2023 | 6286 | 6332 | 6201 | 6296 | 22,129 | -17.30(-0.27%) |
Jun 28, 2023 | 6307 | 6387 | 6275 | 6313 | 22,008 | -17.29(-0.27%) |
Jun 27, 2023 | 6155 | 6358 | 6155 | 6330 | 25,998 | +181.12(+2.95%) |
Jun 26, 2023 | 6184 | 6253 | 6139 | 6149 | 21,803 | -11.13(-0.18%) |
Jun 23, 2023 | 6045 | 6169 | 6045 | 6160 | 63,945 | +97.64(+1.61%) |
Jun 22, 2023 | 6030 | 6063 | 6004 | 6063 | 18,151 | +37.17(+0.62%) |
Jun 21, 2023 | 5937 | 6030 | 5925 | 6025 | 14,587 | +42.97(+0.72%) |
Jun 20, 2023 | 5973 | 6079 | 5960 | 5982 | 28,470 | -7.95(-0.13%) |
Jun 16, 2023 | 6000 | 6000 | 5907 | 5990 | 50,802 | +45.42(+0.76%) |
Jun 15, 2023 | 5895 | 5961 | 5889 | 5945 | 21,225 | +58.39(+0.99%) |
Jun 14, 2023 | 5918 | 5979 | 5872 | 5887 | 18,651 | -43.06(-0.73%) |
Jun 13, 2023 | 5882 | 5960 | 5882 | 5930 | 21,017 | +60.77(+1.04%) |
Jun 12, 2023 | 5816 | 5904 | 5784 | 5869 | 17,003 | +50.90(+0.87%) |
Jun 09, 2023 | 5818 | 5866 | 5770 | 5818 | 14,639 | +11.80(+0.20%) |
Jun 08, 2023 | 5754 | 5829 | 5754 | 5806 | 21,987 | +35.04(+0.61%) |
Jun 07, 2023 | 5795 | 5851 | 5757 | 5771 | 24,891 | -23.48(-0.41%) |
Jun 06, 2023 | 5687 | 5805 | 5676 | 5795 | 14,833 | +133.04(+2.35%) |
Jun 05, 2023 | 5716 | 5806 | 5641 | 5662 | 16,174 | -49.44(-0.87%) |
Jun 02, 2023 | 5608 | 5732 | 5580 | 5711 | 24,148 | +140.39(+2.52%) |