Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33883 | 33894 | 33407 | 33508 | 3,222,168 | -158.80(-0.47%) |
Sep 28, 2023 | 33519 | 33778 | 33474 | 33666 | 2,789,264 | +116.00(+0.35%) |
Sep 27, 2023 | 33683 | 33732 | 33306 | 33550 | 3,027,253 | -68.60(-0.20%) |
Sep 26, 2023 | 33863 | 33880 | 33570 | 33619 | 2,822,073 | -388.00(-1.14%) |
Sep 25, 2023 | 33908 | 34018 | 33868 | 34007 | 2,301,326 | +43.10(+0.13%) |
Sep 22, 2023 | 34077 | 34156 | 33947 | 33964 | 2,712,943 | -106.60(-0.31%) |
Sep 21, 2023 | 34332 | 34378 | 34059 | 34070 | 3,352,869 | -370.50(-1.08%) |
Sep 20, 2023 | 34576 | 34776 | 34434 | 34441 | 2,942,416 | -76.80(-0.22%) |
Sep 19, 2023 | 34572 | 34598 | 34312 | 34518 | 2,877,151 | -106.60(-0.31%) |
Sep 18, 2023 | 34612 | 34725 | 34545 | 34624 | 2,573,157 | +6.10(+0.02%) |
Sep 15, 2023 | 34902 | 34902 | 34572 | 34618 | 5,927,528 | -288.90(-0.83%) |
Sep 14, 2023 | 34688 | 34978 | 34688 | 34907 | 3,087,661 | +331.60(+0.96%) |
Sep 13, 2023 | 34667 | 34767 | 34510 | 34576 | 2,985,831 | -70.50(-0.20%) |
Sep 12, 2023 | 34620 | 34853 | 34561 | 34646 | 3,189,946 | -17.70(-0.05%) |
Sep 11, 2023 | 34650 | 34784 | 34579 | 34664 | 2,955,065 | +87.10(+0.25%) |
Sep 08, 2023 | 34487 | 34628 | 34474 | 34577 | 2,959,848 | +75.90(+0.22%) |
Sep 07, 2023 | 34351 | 34561 | 34351 | 34501 | 3,912,121 | +57.50(+0.17%) |
Sep 06, 2023 | 34612 | 34612 | 34292 | 34443 | 3,089,807 | -198.80(-0.57%) |
Sep 05, 2023 | 34843 | 34871 | 34636 | 34642 | 2,863,436 | -195.70(-0.56%) |
Sep 01, 2023 | 34838 | 0 | +115.80(+0.33%) | |||
Aug 31, 2023 | 34909 | 35070 | 34720 | 34722 | 3,498,801 | -168.30(-0.48%) |
Aug 30, 2023 | 34848 | 35026 | 34812 | 34890 | 2,388,954 | +37.50(+0.11%) |
Aug 29, 2023 | 34531 | 34864 | 34531 | 34853 | 2,642,070 | +292.70(+0.85%) |
Aug 28, 2023 | 34442 | 34653 | 34442 | 34560 | 2,272,040 | +213.10(+0.62%) |
Aug 25, 2023 | 34217 | 34442 | 34029 | 34347 | 2,617,104 | +247.50(+0.73%) |
Aug 24, 2023 | 34440 | 34695 | 34094 | 34099 | 3,493,792 | -373.60(-1.08%) |
Aug 23, 2023 | 34339 | 34535 | 34321 | 34473 | 3,736,095 | +184.20(+0.54%) |
Aug 22, 2023 | 34494 | 34514 | 34257 | 34289 | 2,813,172 | -174.90(-0.51%) |
Aug 21, 2023 | 34531 | 34571 | 34248 | 34464 | 4,140,087 | -37.00(-0.11%) |
Aug 18, 2023 | 34368 | 34587 | 34263 | 34501 | 3,265,701 | +25.90(+0.08%) |
Aug 17, 2023 | 34830 | 34888 | 34441 | 34475 | 4,019,235 | -290.90(-0.84%) |
Aug 16, 2023 | 34915 | 35134 | 34757 | 34766 | 3,379,145 | -180.70(-0.52%) |
Aug 15, 2023 | 35219 | 35219 | 34908 | 34946 | 3,257,747 | -361.20(-1.02%) |
Aug 14, 2023 | 35274 | 35335 | 35170 | 35308 | 3,063,410 | +26.20(+0.07%) |
Aug 11, 2023 | 35111 | 35355 | 35060 | 35281 | 2,822,964 | +105.30(+0.30%) |
Aug 10, 2023 | 35232 | 35579 | 35108 | 35176 | 3,411,492 | +52.70(+0.15%) |
Aug 09, 2023 | 35324 | 35371 | 35059 | 35123 | 3,158,019 | -191.10(-0.54%) |
Aug 08, 2023 | 35345 | 35347 | 35007 | 35314 | 3,088,884 | -158.60(-0.45%) |
Aug 07, 2023 | 35126 | 35497 | 35126 | 35473 | 3,017,124 | +407.50(+1.16%) |
Aug 04, 2023 | 35230 | 35507 | 35034 | 35066 | 3,420,275 | -150.30(-0.43%) |
Aug 03, 2023 | 35195 | 35348 | 35122 | 35216 | 2,648,708 | -66.60(-0.19%) |
Aug 02, 2023 | 35552 | 35552 | 35226 | 35282 | 3,013,609 | -348.20(-0.98%) |
Aug 01, 2023 | 35586 | 35679 | 35527 | 35631 | 2,609,953 | +71.20(+0.20%) |
Jul 31, 2023 | 35466 | 35567 | 35430 | 35560 | 3,331,840 | +100.20(+0.28%) |
Jul 28, 2023 | 35444 | 35566 | 35355 | 35459 | 3,693,015 | +176.60(+0.50%) |
Jul 27, 2023 | 35559 | 35645 | 35217 | 35283 | 3,523,229 | -237.40(-0.67%) |
Jul 26, 2023 | 35346 | 35634 | 35306 | 35520 | 3,473,823 | +82.00(+0.23%) |
Jul 25, 2023 | 35422 | 35528 | 35365 | 35438 | 3,104,321 | +26.90(+0.08%) |
Jul 24, 2023 | 35231 | 35464 | 35231 | 35411 | 2,862,975 | +183.50(+0.52%) |
Jul 21, 2023 | 35274 | 35341 | 35186 | 35228 | 4,816,242 | +2.50(+0.01%) |
Jul 20, 2023 | 35092 | 35373 | 35092 | 35225 | 3,423,196 | +164.00(+0.47%) |
Jul 19, 2023 | 34991 | 35234 | 34991 | 35061 | 3,696,555 | +109.30(+0.31%) |
Jul 18, 2023 | 34597 | 34986 | 34531 | 34952 | 3,885,831 | +366.50(+1.06%) |
Jul 17, 2023 | 34500 | 34665 | 34419 | 34585 | 3,597,812 | +76.40(+0.22%) |
Jul 14, 2023 | 34425 | 34592 | 34425 | 34509 | 3,019,137 | +113.90(+0.33%) |
Jul 13, 2023 | 34412 | 34482 | 34365 | 34395 | 2,763,804 | +47.70(+0.14%) |
Jul 12, 2023 | 34395 | 34587 | 34309 | 34347 | 3,342,016 | +86.00(+0.25%) |
Jul 11, 2023 | 34057 | 34289 | 33993 | 34261 | 2,816,534 | +317.00(+0.93%) |
Jul 10, 2023 | 33706 | 33958 | 33706 | 33944 | 3,015,851 | +209.50(+0.62%) |
Jul 07, 2023 | 33837 | 34036 | 33717 | 33735 | 2,747,256 | -187.40(-0.55%) |
Jul 06, 2023 | 34171 | 34171 | 33772 | 33922 | 2,962,429 | -366.30(-1.07%) |
Jul 05, 2023 | 34345 | 34376 | 34227 | 34289 | 2,782,480 | -129.90(-0.38%) |