Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2279 | 2288 | 2257 | 2283 | 0 | +7.11(+0.31%) |
Oct 30, 2023 | 2260 | 2290 | 2245 | 2276 | 0 | +32.25(+1.44%) |
Oct 27, 2023 | 2251 | 2280 | 2232 | 2243 | 0 | +0.54(+0.02%) |
Oct 26, 2023 | 2290 | 2306 | 2230 | 2243 | 0 | -48.50(-2.12%) |
Oct 25, 2023 | 2309 | 2321 | 2276 | 2291 | 0 | +25.75(+1.14%) |
Oct 24, 2023 | 2266 | 2274 | 2246 | 2266 | 0 | +7.34(+0.33%) |
Oct 23, 2023 | 2241 | 2278 | 2232 | 2258 | 0 | +7.92(+0.35%) |
Oct 20, 2023 | 2273 | 2280 | 2241 | 2250 | 0 | -22.11(-0.97%) |
Oct 19, 2023 | 2281 | 2303 | 2267 | 2272 | 0 | -2.97(-0.13%) |
Oct 18, 2023 | 2290 | 2308 | 2266 | 2275 | 0 | -19.08(-0.83%) |
Oct 17, 2023 | 2283 | 2305 | 2266 | 2294 | 0 | -6.66(-0.29%) |
Oct 16, 2023 | 2289 | 2319 | 2285 | 2301 | 0 | +21.54(+0.94%) |
Oct 13, 2023 | 2304 | 2313 | 2270 | 2280 | 0 | -18.96(-0.82%) |
Oct 12, 2023 | 2299 | 2316 | 2284 | 2299 | 0 | -5.72(-0.25%) |
Oct 11, 2023 | 2297 | 2309 | 2284 | 2304 | 0 | +17.78(+0.78%) |
Oct 10, 2023 | 2295 | 2302 | 2280 | 2286 | 0 | -6.72(-0.29%) |
Oct 09, 2023 | 2267 | 2297 | 2257 | 2293 | 0 | +15.27(+0.67%) |
Oct 06, 2023 | 2231 | 2289 | 2225 | 2278 | 0 | +34.81(+1.55%) |
Oct 05, 2023 | 2238 | 2249 | 2217 | 2243 | 0 | +5.90(+0.26%) |
Oct 04, 2023 | 2215 | 2246 | 2209 | 2237 | 0 | +22.31(+1.01%) |
Oct 03, 2023 | 2241 | 2249 | 2200 | 2215 | 0 | -34.96(-1.55%) |
Oct 02, 2023 | 2223 | 2254 | 2213 | 2250 | 0 | +27.61(+1.24%) |
Sep 29, 2023 | 2234 | 2245 | 2214 | 2222 | 0 | +8.05(+0.36%) |
Sep 28, 2023 | 2202 | 2228 | 2189 | 2214 | 0 | +3.59(+0.16%) |
Sep 27, 2023 | 2217 | 2227 | 2192 | 2211 | 0 | -3.15(-0.14%) |
Sep 26, 2023 | 2234 | 2241 | 2204 | 2214 | 0 | -34.39(-1.53%) |
Sep 25, 2023 | 2239 | 2250 | 2234 | 2248 | 0 | +5.09(+0.23%) |
Sep 22, 2023 | 2260 | 2268 | 2236 | 2243 | 0 | -7.17(-0.32%) |
Sep 21, 2023 | 2255 | 2283 | 2233 | 2250 | 0 | -18.28(-0.81%) |
Sep 20, 2023 | 2310 | 2314 | 2265 | 2269 | 0 | -34.69(-1.51%) |
Sep 19, 2023 | 2290 | 2310 | 2280 | 2303 | 0 | +1.55(+0.07%) |
Sep 18, 2023 | 2296 | 2313 | 2285 | 2302 | 0 | +1.27(+0.06%) |
Sep 15, 2023 | 2329 | 2334 | 2293 | 2300 | 0 | -33.11(-1.42%) |
Sep 14, 2023 | 2331 | 2344 | 2317 | 2333 | 0 | +14.79(+0.64%) |
Sep 13, 2023 | 2309 | 2334 | 2299 | 2319 | 0 | +8.05(+0.35%) |
Sep 12, 2023 | 2332 | 2340 | 2302 | 2311 | 0 | -28.97(-1.24%) |
Sep 11, 2023 | 2340 | 2347 | 2323 | 2340 | 0 | +15.02(+0.65%) |
Sep 08, 2023 | 2308 | 2339 | 2303 | 2325 | 0 | +19.05(+0.83%) |
Sep 07, 2023 | 2305 | 2322 | 2290 | 2306 | 0 | -21.67(-0.93%) |
Sep 06, 2023 | 2344 | 2351 | 2311 | 2327 | 0 | -22.45(-0.96%) |
Sep 05, 2023 | 2338 | 2363 | 2327 | 2350 | 0 | +10.76(+0.46%) |
Sep 01, 2023 | 2347 | 2355 | 2327 | 2339 | 0 | +9.94(+0.43%) |
Aug 31, 2023 | 2337 | 2349 | 2323 | 2329 | 0 | -5.37(-0.23%) |
Aug 30, 2023 | 2328 | 2341 | 2317 | 2334 | 0 | +9.66(+0.42%) |
Aug 29, 2023 | 2290 | 2332 | 2288 | 2325 | 0 | +28.55(+1.24%) |
Aug 28, 2023 | 2303 | 2309 | 2282 | 2296 | 0 | +6.47(+0.28%) |
Aug 25, 2023 | 2279 | 2301 | 2263 | 2290 | 0 | +19.31(+0.85%) |
Aug 24, 2023 | 2330 | 2335 | 2268 | 2270 | 0 | -40.83(-1.77%) |
Aug 23, 2023 | 2292 | 2323 | 2287 | 2311 | 0 | +31.97(+1.40%) |
Aug 22, 2023 | 2293 | 2299 | 2270 | 2279 | 0 | +1.39(+0.06%) |
Aug 21, 2023 | 2260 | 2284 | 2252 | 2278 | 0 | +24.30(+1.08%) |
Aug 18, 2023 | 2239 | 2264 | 2226 | 2254 | 0 | +0.76(+0.03%) |
Aug 17, 2023 | 2270 | 2285 | 2245 | 2253 | 0 | -12.04(-0.53%) |
Aug 16, 2023 | 2268 | 2288 | 2260 | 2265 | 0 | -9.37(-0.41%) |
Aug 15, 2023 | 2284 | 2294 | 2268 | 2274 | 0 | -16.84(-0.74%) |
Aug 14, 2023 | 2277 | 2295 | 2269 | 2291 | 0 | +15.33(+0.67%) |
Aug 11, 2023 | 2267 | 2285 | 2259 | 2276 | 0 | -2.45(-0.11%) |
Aug 10, 2023 | 2294 | 2309 | 2270 | 2278 | 0 | +1.92(+0.08%) |
Aug 09, 2023 | 2297 | 2304 | 2267 | 2276 | 0 | -18.02(-0.79%) |
Aug 08, 2023 | 2296 | 2308 | 2272 | 2294 | 0 | -9.99(-0.43%) |
Aug 07, 2023 | 2301 | 2319 | 2285 | 2304 | 0 | +6.49(+0.28%) |
Aug 04, 2023 | 2321 | 2342 | 2293 | 2298 | 0 | -19.17(-0.83%) |
Aug 03, 2023 | 2315 | 2334 | 2309 | 2317 | 0 | -7.29(-0.31%) |
Aug 02, 2023 | 2350 | 2358 | 2315 | 2324 | 0 | -37.22(-1.58%) |