Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14046 | 14115 | 14010 | 14035 | 0 | +15.70(+0.11%) |
Aug 30, 2023 | 13959 | 14051 | 13924 | 14019 | 0 | +75.50(+0.54%) |
Aug 29, 2023 | 13687 | 13960 | 13677 | 13944 | 0 | +238.70(+1.74%) |
Aug 28, 2023 | 13696 | 13736 | 13627 | 13705 | 0 | +114.40(+0.84%) |
Aug 25, 2023 | 13514 | 13633 | 13376 | 13591 | 0 | +126.70(+0.94%) |
Aug 24, 2023 | 13833 | 13835 | 13463 | 13464 | 0 | -257.00(-1.87%) |
Aug 23, 2023 | 13550 | 13757 | 13532 | 13721 | 0 | +215.10(+1.59%) |
Aug 22, 2023 | 13588 | 13599 | 13484 | 13506 | 0 | +8.30(+0.06%) |
Aug 21, 2023 | 13353 | 13517 | 13326 | 13498 | 0 | +206.80(+1.56%) |
Aug 18, 2023 | 13193 | 13336 | 13162 | 13291 | 0 | -26.10(-0.20%) |
Aug 17, 2023 | 13534 | 13535 | 13304 | 13317 | 0 | -157.70(-1.17%) |
Aug 16, 2023 | 13593 | 13644 | 13473 | 13475 | 0 | -156.40(-1.15%) |
Aug 15, 2023 | 13757 | 13775 | 13612 | 13631 | 0 | -157.30(-1.14%) |
Aug 14, 2023 | 13595 | 13789 | 13582 | 13788 | 0 | +143.50(+1.05%) |
Aug 11, 2023 | 13630 | 13720 | 13610 | 13645 | 0 | -93.20(-0.68%) |
Aug 10, 2023 | 13818 | 13947 | 13686 | 13738 | 0 | +16.00(+0.12%) |
Aug 09, 2023 | 13889 | 13898 | 13698 | 13722 | 0 | -162.30(-1.17%) |
Aug 08, 2023 | 13873 | 13900 | 13769 | 13884 | 0 | -110.10(-0.79%) |
Aug 07, 2023 | 13972 | 13997 | 13865 | 13994 | 0 | +85.20(+0.61%) |
Aug 04, 2023 | 14034 | 14119 | 13898 | 13909 | 0 | -50.50(-0.36%) |
Aug 03, 2023 | 13902 | 14032 | 13881 | 13960 | 0 | -13.80(-0.10%) |
Aug 02, 2023 | 14129 | 14134 | 13915 | 13974 | 0 | -310.40(-2.17%) |
Aug 01, 2023 | 14276 | 14309 | 14216 | 14284 | 0 | -62.10(-0.43%) |
Jul 31, 2023 | 14342 | 14371 | 14293 | 14346 | 0 | +29.30(+0.20%) |
Jul 28, 2023 | 14192 | 14344 | 14188 | 14317 | 0 | +266.60(+1.90%) |
Jul 27, 2023 | 14315 | 14360 | 14007 | 14050 | 0 | -77.20(-0.55%) |
Jul 26, 2023 | 14134 | 14187 | 14042 | 14127 | 0 | -17.30(-0.12%) |
Jul 25, 2023 | 14103 | 14202 | 14092 | 14145 | 0 | +85.70(+0.61%) |
Jul 24, 2023 | 14084 | 14110 | 13997 | 14059 | 0 | +26.10(+0.19%) |
Jul 21, 2023 | 14147 | 14179 | 14020 | 14033 | 0 | -30.50(-0.22%) |
Jul 20, 2023 | 14266 | 14310 | 14031 | 14063 | 0 | -294.70(-2.05%) |
Jul 19, 2023 | 14398 | 14446 | 14317 | 14358 | 0 | +4.40(+0.03%) |
Jul 18, 2023 | 14213 | 14397 | 14176 | 14354 | 0 | +108.60(+0.76%) |
Jul 17, 2023 | 14152 | 14274 | 14138 | 14245 | 0 | +131.30(+0.93%) |
Jul 14, 2023 | 14172 | 14232 | 14082 | 14114 | 0 | -24.90(-0.18%) |
Jul 13, 2023 | 14020 | 14164 | 14012 | 14139 | 0 | +219.60(+1.58%) |
Jul 12, 2023 | 13916 | 13964 | 13842 | 13919 | 0 | +158.30(+1.15%) |
Jul 11, 2023 | 13705 | 13775 | 13643 | 13761 | 0 | +75.20(+0.55%) |
Jul 10, 2023 | 13648 | 13692 | 13585 | 13686 | 0 | +24.80(+0.18%) |
Jul 07, 2023 | 13667 | 13804 | 13657 | 13661 | 0 | -18.30(-0.13%) |
Jul 06, 2023 | 13654 | 13690 | 13567 | 13679 | 0 | -112.70(-0.82%) |
Jul 05, 2023 | 13771 | 13844 | 13764 | 13792 | 0 | -25.10(-0.18%) |
Jul 03, 2023 | 13799 | 13839 | 13773 | 13817 | 0 | +28.90(+0.21%) |
Jun 30, 2023 | 13721 | 13817 | 13716 | 13788 | 0 | +196.60(+1.45%) |
Jun 29, 2023 | 13587 | 13618 | 13540 | 13591 | 0 | -0.50(-0.00%) |
Jun 28, 2023 | 13511 | 13654 | 13496 | 13592 | 0 | +36.10(+0.27%) |
Jun 27, 2023 | 13397 | 13579 | 13367 | 13556 | 0 | +219.90(+1.65%) |
Jun 26, 2023 | 13469 | 13574 | 13334 | 13336 | 0 | -156.70(-1.16%) |
Jun 23, 2023 | 13486 | 13572 | 13443 | 13492 | 0 | -138.10(-1.01%) |
Jun 22, 2023 | 13453 | 13632 | 13442 | 13631 | 0 | +128.40(+0.95%) |
Jun 21, 2023 | 13615 | 13639 | 13461 | 13502 | 0 | -165.10(-1.21%) |
Jun 20, 2023 | 13638 | 13711 | 13562 | 13667 | 0 | -22.30(-0.16%) |
Jun 16, 2023 | 13856 | 13864 | 13681 | 13690 | 0 | -93.20(-0.68%) |
Jun 15, 2023 | 13567 | 13828 | 13686 | 13783 | 0 | +156.30(+1.15%) |
Jun 14, 2023 | 13569 | 13662 | 13456 | 13626 | 0 | +53.20(+0.39%) |
Jun 13, 2023 | 13559 | 13594 | 13473 | 13573 | 0 | +111.40(+0.83%) |
Jun 12, 2023 | 13323 | 13466 | 13303 | 13462 | 0 | +202.80(+1.53%) |
Jun 09, 2023 | 13311 | 13386 | 13229 | 13259 | 0 | +20.60(+0.16%) |
Jun 08, 2023 | 13122 | 13249 | 13101 | 13238 | 0 | +133.60(+1.02%) |
Jun 07, 2023 | 13300 | 13362 | 13090 | 13105 | 0 | -171.50(-1.29%) |
Jun 06, 2023 | 13196 | 13306 | 13166 | 13276 | 0 | +47.00(+0.36%) |
Jun 05, 2023 | 13245 | 13331 | 13195 | 13229 | 0 | -11.40(-0.09%) |
Jun 02, 2023 | 13204 | 13256 | 13126 | 13241 | 0 | +139.80(+1.07%) |