Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19973 | 20179 | 19973 | 20155 | 0 | +0.00(+0.00%) |
Jun 29, 2023 | 19973 | 20179 | 19973 | 20155 | 0 | +336.50(+1.70%) |
Jun 28, 2023 | 19749 | 19819 | 19706 | 19819 | 0 | +85.70(+0.43%) |
Jun 27, 2023 | 19607 | 19757 | 19579 | 19733 | 0 | +145.80(+0.74%) |
Jun 26, 2023 | 19401 | 19630 | 19401 | 19587 | 0 | +169.10(+0.87%) |
Jun 23, 2023 | 19511 | 19511 | 19406 | 19418 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 19511 | 19511 | 19406 | 19418 | 0 | -287.70(-1.46%) |
Jun 21, 2023 | 19719 | 19762 | 19656 | 19706 | 0 | -48.20(-0.24%) |
Jun 20, 2023 | 19882 | 19882 | 19740 | 19754 | 0 | -180.10(-0.90%) |
Jun 19, 2023 | 19984 | 19985 | 19918 | 19934 | 0 | -41.20(-0.21%) |
Jun 16, 2023 | 20057 | 20112 | 19973 | 19975 | 0 | +0.00(+0.00%) |
Jun 15, 2023 | 20057 | 20112 | 19973 | 19975 | 0 | -609.80(-2.96%) |
May 08, 2023 | 20587 | 20628 | 20544 | 20585 | 0 | +43.20(+0.21%) |
May 05, 2023 | 20305 | 20566 | 20305 | 20542 | 0 | +0.00(+0.00%) |
May 04, 2023 | 20305 | 20566 | 20305 | 20542 | 0 | +187.30(+0.92%) |
May 03, 2023 | 20397 | 20499 | 20350 | 20355 | 0 | -52.90(-0.26%) |
May 02, 2023 | 20579 | 20579 | 20282 | 20408 | 0 | -207.50(-1.01%) |
May 01, 2023 | 20664 | 20767 | 20613 | 20615 | 0 | -21.40(-0.10%) |
Apr 28, 2023 | 20502 | 20661 | 20500 | 20636 | 0 | +0.00(+0.00%) |
Apr 27, 2023 | 20502 | 20661 | 20500 | 20636 | 0 | +269.80(+1.32%) |
Apr 26, 2023 | 20452 | 20502 | 20324 | 20367 | 0 | -73.20(-0.36%) |
Apr 25, 2023 | 20637 | 20637 | 20436 | 20440 | 0 | -236.80(-1.15%) |
Apr 24, 2023 | 20665 | 20710 | 20643 | 20677 | 0 | -16.50(-0.08%) |
Apr 21, 2023 | 20640 | 20696 | 20602 | 20693 | 0 | +0.00(+0.00%) |
Apr 20, 2023 | 20640 | 20696 | 20602 | 20693 | 0 | +12.40(+0.06%) |
Apr 19, 2023 | 20609 | 20695 | 20607 | 20681 | 0 | -3.90(-0.02%) |
Apr 18, 2023 | 20666 | 20730 | 20659 | 20685 | 0 | +42.70(+0.21%) |
Apr 17, 2023 | 20577 | 20647 | 20553 | 20642 | 0 | +62.10(+0.30%) |
Apr 14, 2023 | 20585 | 20638 | 20516 | 20580 | 0 | +0.00(+0.00%) |
Apr 13, 2023 | 20585 | 20638 | 20516 | 20580 | 0 | +125.60(+0.61%) |
Apr 12, 2023 | 20506 | 20594 | 20443 | 20454 | 0 | +32.50(+0.16%) |
Apr 11, 2023 | 20304 | 20462 | 20304 | 20422 | 0 | +146.00(+0.72%) |
Apr 10, 2023 | 20160 | 20281 | 20152 | 20276 | 0 | +79.10(+0.39%) |
Apr 06, 2023 | 20157 | 20202 | 20100 | 20197 | 0 | +0.00(+0.00%) |
Apr 05, 2023 | 20157 | 20202 | 20100 | 20197 | 0 | -79.10(-0.39%) |
Apr 04, 2023 | 20326 | 20361 | 20203 | 20276 | 0 | -2.50(-0.01%) |
Apr 03, 2023 | 20108 | 20281 | 20108 | 20278 | 0 | +178.40(+0.89%) |
Mar 31, 2023 | 19978 | 20126 | 19978 | 20100 | 0 | +0.00(+0.00%) |
Mar 30, 2023 | 19978 | 20126 | 19978 | 20100 | 0 | +262.20(+1.32%) |
Mar 29, 2023 | 19730 | 19841 | 19730 | 19838 | 0 | +180.20(+0.92%) |
Mar 28, 2023 | 19623 | 19700 | 19600 | 19658 | 0 | +32.80(+0.17%) |
Mar 27, 2023 | 19563 | 19639 | 19511 | 19625 | 0 | +123.20(+0.63%) |
Mar 24, 2023 | 19392 | 19507 | 19279 | 19502 | 0 | +0.00(+0.00%) |
Mar 23, 2023 | 19392 | 19507 | 19279 | 19502 | 0 | -31.30(-0.16%) |
Mar 22, 2023 | 19681 | 19813 | 19533 | 19533 | 0 | -122.10(-0.62%) |
Mar 21, 2023 | 19616 | 19735 | 19615 | 19655 | 0 | +135.50(+0.69%) |
Mar 20, 2023 | 19412 | 19536 | 19412 | 19519 | 0 | +131.70(+0.68%) |
Mar 17, 2023 | 19493 | 19493 | 19298 | 19388 | 0 | +0.00(+0.00%) |
Mar 16, 2023 | 19493 | 19493 | 19298 | 19388 | 0 | +8.90(+0.05%) |
Mar 15, 2023 | 19533 | 19533 | 19179 | 19379 | 0 | -315.40(-1.60%) |
Mar 14, 2023 | 19733 | 19851 | 19562 | 19694 | 0 | +105.30(+0.54%) |
Mar 13, 2023 | 19646 | 19714 | 19428 | 19589 | 0 | -186.00(-0.94%) |
Mar 10, 2023 | 20046 | 20065 | 19744 | 19775 | 0 | +0.00(+0.00%) |
Mar 09, 2023 | 20046 | 20065 | 19744 | 19775 | 0 | -571.60(-2.81%) |
Mar 08, 2023 | 20275 | 20438 | 20270 | 20346 | 0 | +71.00(+0.35%) |
Mar 07, 2023 | 20506 | 20506 | 20236 | 20276 | 0 | -239.30(-1.17%) |
Mar 06, 2023 | 20579 | 20616 | 20498 | 20515 | 0 | -66.80(-0.32%) |
Mar 03, 2023 | 20385 | 20609 | 20385 | 20582 | 0 | +0.00(+0.00%) |
Mar 02, 2023 | 20385 | 20609 | 20385 | 20582 | 0 | -55.80(-0.27%) |
Feb 15, 2023 | 20642 | 20690 | 20577 | 20637 | 0 | -83.00(-0.40%) |
Feb 14, 2023 | 20720 | 0 | +18.20(+0.09%) | |||
Feb 13, 2023 | 20610 | 20742 | 20605 | 20702 | 0 | +90.10(+0.44%) |
Feb 10, 2023 | 20540 | 20624 | 20484 | 20612 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 20540 | 20624 | 20484 | 20612 | 0 | -67.40(-0.33%) |
Feb 08, 2023 | 20710 | 20779 | 20623 | 20680 | 0 | -45.50(-0.22%) |
Feb 07, 2023 | 20612 | 20776 | 20542 | 20725 | 0 | +96.10(+0.47%) |
Feb 06, 2023 | 20662 | 20684 | 20550 | 20629 | 0 | -129.40(-0.62%) |
Feb 03, 2023 | 20681 | 20830 | 20681 | 20758 | 0 | +17.90(+0.09%) |
Feb 02, 2023 | 20814 | 20843 | 20697 | 20740 | 0 | -10.70(-0.05%) |
Feb 01, 2023 | 20732 | 20828 | 20580 | 20751 | 0 | -16.30(-0.08%) |
Jan 31, 2023 | 20600 | 20772 | 20590 | 20767 | 0 | +195.30(+0.95%) |
Jan 30, 2023 | 20609 | 20714 | 20570 | 20572 | 0 | -142.40(-0.69%) |
Jan 27, 2023 | 20670 | 20763 | 20622 | 20714 | 0 | +14.00(+0.07%) |
Jan 26, 2023 | 20672 | 20700 | 20559 | 20700 | 0 | +100.90(+0.49%) |
Jan 25, 2023 | 20502 | 20634 | 20402 | 20600 | 0 | -30.00(-0.15%) |
Jan 24, 2023 | 20565 | 20653 | 20502 | 20630 | 0 | -2.00(-0.01%) |
Jan 23, 2023 | 20535 | 20642 | 20480 | 20632 | 0 | +128.40(+0.63%) |
Jan 20, 2023 | 20364 | 20517 | 20287 | 20503 | 0 | +161.80(+0.80%) |
Jan 19, 2023 | 20290 | 20406 | 20258 | 20341 | 0 | -34.80(-0.17%) |
Jan 18, 2023 | 20536 | 20632 | 20376 | 20376 | 0 | -74.80(-0.37%) |
Jan 17, 2023 | 20410 | 20480 | 20390 | 20451 | 0 | +90.90(+0.45%) |
Jan 13, 2023 | 20360 | 0 | +148.90(+0.74%) | |||
Jan 12, 2023 | 20102 | 20214 | 19993 | 20211 | 0 | +186.10(+0.93%) |
Jan 11, 2023 | 19980 | 20038 | 19910 | 20025 | 0 | +126.20(+0.63%) |
Jan 10, 2023 | 19857 | 19899 | 19746 | 19899 | 0 | +41.80(+0.21%) |
Jan 09, 2023 | 19900 | 19988 | 19841 | 19857 | 0 | +42.60(+0.21%) |
Jan 06, 2023 | 19616 | 19821 | 19557 | 19814 | 0 | +307.70(+1.58%) |
Jan 05, 2023 | 19519 | 19536 | 19387 | 19507 | 0 | -82.00(-0.42%) |
Jan 04, 2023 | 19460 | 19640 | 19415 | 19589 | 0 | +145.00(+0.75%) |
Jan 03, 2023 | 19531 | 19662 | 19380 | 19444 | 0 | +58.90(+0.30%) |
Dec 30, 2022 | 19385 | 0 | -101.00(-0.52%) | |||
Dec 29, 2022 | 19317 | 19515 | 19309 | 19486 | 0 | +201.80(+1.05%) |
Dec 28, 2022 | 19472 | 19519 | 19264 | 19284 | 0 | -222.60(-1.14%) |
Dec 23, 2022 | 19507 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 19361 | 19507 | 19315 | 19507 | 0 | -64.40(-0.33%) |
Dec 21, 2022 | 19447 | 19599 | 19447 | 19571 | 0 | +264.20(+1.37%) |
Dec 20, 2022 | 19213 | 19379 | 19196 | 19307 | 0 | +106.10(+0.55%) |
Dec 19, 2022 | 19456 | 19485 | 19160 | 19201 | 0 | -242.50(-1.25%) |
Dec 16, 2022 | 19429 | 19504 | 19353 | 19443 | 0 | -157.30(-0.80%) |
Dec 15, 2022 | 19723 | 19727 | 19513 | 19601 | 0 | -291.10(-1.46%) |
Dec 14, 2022 | 20023 | 20082 | 19864 | 19892 | 0 | -131.80(-0.66%) |
Dec 13, 2022 | 20313 | 20341 | 19956 | 20024 | 0 | +3.80(+0.02%) |
Dec 12, 2022 | 19841 | 20020 | 19834 | 20020 | 0 | +72.60(+0.36%) |
Dec 09, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | -26.10(-0.13%) |
Dec 07, 2022 | 19971 | 20093 | 19958 | 19973 | 0 | -34.70(-0.17%) |
Dec 06, 2022 | 20262 | 20307 | 19960 | 20008 | 0 | -234.40(-1.16%) |
Dec 05, 2022 | 20454 | 20476 | 20204 | 20242 | 0 | -243.40(-1.19%) |
Dec 02, 2022 | 20364 | 20554 | 20364 | 20486 | 0 | -39.70(-0.19%) |
Dec 01, 2022 | 20541 | 20640 | 20486 | 20525 | 0 | +305.40(+1.51%) |
Nov 22, 2022 | 20060 | 20236 | 20049 | 20220 | 0 | +0.00(+0.00%) |
Nov 21, 2022 | 20220 | 0 | +239.10(+1.20%) | |||
Nov 18, 2022 | 19934 | 19995 | 19891 | 19981 | 0 | +96.30(+0.48%) |
Nov 17, 2022 | 19790 | 19885 | 19742 | 19885 | 0 | -73.40(-0.37%) |
Nov 16, 2022 | 19929 | 20012 | 19897 | 19958 | 0 | -36.80(-0.18%) |
Nov 15, 2022 | 20110 | 20117 | 19939 | 19995 | 0 | +73.00(+0.37%) |
Nov 14, 2022 | 20058 | 20102 | 19922 | 19922 | 0 | -189.70(-0.94%) |
Nov 11, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +0.00(+0.00%) |
Nov 10, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +767.30(+3.97%) |
Nov 09, 2022 | 19570 | 19585 | 19338 | 19344 | 0 | -316.10(-1.61%) |
Nov 08, 2022 | 19578 | 19743 | 19534 | 19660 | 0 | +114.40(+0.59%) |
Nov 07, 2022 | 19525 | 19566 | 19431 | 19546 | 0 | +96.10(+0.49%) |
Nov 04, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 02, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | -67.90(-0.35%) |
Nov 01, 2022 | 19675 | 19698 | 19496 | 19518 | 0 | +91.60(+0.47%) |
Oct 31, 2022 | 19406 | 19511 | 19402 | 19426 | 0 | -45.10(-0.23%) |
Oct 28, 2022 | 19365 | 19471 | 19283 | 19471 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 19365 | 19471 | 19283 | 19471 | 0 | +191.40(+0.99%) |
Oct 26, 2022 | 19098 | 19436 | 19098 | 19280 | 0 | +182.80(+0.96%) |
Oct 25, 2022 | 18859 | 19100 | 18859 | 19097 | 0 | +178.60(+0.94%) |
Oct 24, 2022 | 18915 | 18956 | 18786 | 18918 | 0 | +57.50(+0.30%) |
Oct 21, 2022 | 18558 | 18881 | 18514 | 18861 | 0 | +0.00(+0.00%) |
Oct 20, 2022 | 18558 | 18881 | 18514 | 18861 | 0 | +186.50(+1.00%) |
Oct 19, 2022 | 18712 | 18762 | 18577 | 18674 | 0 | -123.80(-0.66%) |
Oct 18, 2022 | 18872 | 18924 | 18669 | 18798 | 0 | +177.20(+0.95%) |
Oct 17, 2022 | 18546 | 18757 | 18546 | 18621 | 0 | +294.70(+1.61%) |
Oct 14, 2022 | 18687 | 18764 | 18320 | 18326 | 0 | +0.00(+0.00%) |
Oct 13, 2022 | 18687 | 18764 | 18320 | 18326 | 0 | +120.00(+0.66%) |
Oct 12, 2022 | 18185 | 18274 | 18112 | 18206 | 0 | -10.40(-0.06%) |
Oct 11, 2022 | 18380 | 18427 | 18174 | 18217 | 0 | -366.40(-1.97%) |
Oct 07, 2022 | 18849 | 18849 | 18523 | 18583 | 0 | +0.00(+0.00%) |
Oct 06, 2022 | 18849 | 18849 | 18523 | 18583 | 0 | -652.00(-3.39%) |
Oct 05, 2022 | 19240 | 19297 | 19106 | 19235 | 0 | -135.90(-0.70%) |
Oct 04, 2022 | 19173 | 19405 | 19173 | 19371 | 0 | +489.80(+2.59%) |
Oct 03, 2022 | 18622 | 18967 | 18581 | 18881 | 0 | +437.00(+2.37%) |
Sep 30, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | -204.70(-1.10%) |
Sep 28, 2022 | 18308 | 18704 | 18248 | 18649 | 0 | +341.00(+1.86%) |
Sep 27, 2022 | 18494 | 18547 | 18248 | 18308 | 0 | -19.10(-0.10%) |
Sep 26, 2022 | 18405 | 18604 | 18273 | 18327 | 0 | -154.00(-0.83%) |
Sep 23, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | -703.50(-3.67%) |
Sep 21, 2022 | 19474 | 19504 | 19184 | 19184 | 0 | -184.20(-0.95%) |
Sep 20, 2022 | 19505 | 19508 | 19247 | 19369 | 0 | -193.70(-0.99%) |
Sep 19, 2022 | 19203 | 19569 | 19198 | 19562 | 0 | +176.50(+0.91%) |
Sep 16, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | -340.20(-1.72%) |
Sep 14, 2022 | 19684 | 19809 | 19649 | 19726 | 0 | +80.70(+0.41%) |
Sep 13, 2022 | 19713 | 19851 | 19602 | 19645 | 0 | -341.80(-1.71%) |
Sep 12, 2022 | 19923 | 20033 | 19886 | 19987 | 0 | +213.90(+1.08%) |
Sep 09, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +531.90(+2.76%) |
Sep 07, 2022 | 19014 | 19264 | 18982 | 19241 | 0 | +153.20(+0.80%) |
Sep 06, 2022 | 19346 | 19372 | 19075 | 19088 | 0 | -182.60(-0.95%) |
Sep 02, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | -60.00(-0.31%) |
Aug 31, 2022 | 19451 | 19506 | 19330 | 19331 | 0 | -182.10(-0.93%) |
Aug 30, 2022 | 19820 | 19820 | 19485 | 19513 | 0 | -323.20(-1.63%) |
Aug 29, 2022 | 19753 | 19884 | 19705 | 19836 | 0 | -37.20(-0.19%) |
Aug 26, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | -148.10(-0.74%) |
Aug 24, 2022 | 19962 | 20069 | 19962 | 20021 | 0 | +36.10(+0.18%) |
Aug 23, 2022 | 19968 | 20083 | 19941 | 19985 | 0 | +10.40(+0.05%) |
Aug 22, 2022 | 19917 | 19975 | 19838 | 19975 | 0 | -136.50(-0.68%) |
Aug 19, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | -70.00(-0.35%) |
Aug 17, 2022 | 20192 | 20252 | 20131 | 20181 | 0 | -88.60(-0.44%) |
Aug 16, 2022 | 20182 | 20287 | 20166 | 20270 | 0 | +89.40(+0.44%) |
Aug 15, 2022 | 20061 | 20199 | 20023 | 20181 | 0 | +0.80(+0.00%) |
Aug 12, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +293.90(+1.48%) |
Aug 10, 2022 | 19744 | 19911 | 19716 | 19886 | 0 | +307.60(+1.57%) |
Aug 09, 2022 | 19694 | 19700 | 19540 | 19578 | 0 | -90.90(-0.46%) |
Aug 08, 2022 | 19667 | 19768 | 19662 | 19669 | 0 | +49.10(+0.25%) |
Aug 05, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +74.20(+0.38%) |
Aug 03, 2022 | 19616 | 19616 | 19485 | 19546 | 0 | +40.60(+0.21%) |
Aug 02, 2022 | 19569 | 19674 | 19487 | 19505 | 0 | -187.60(-0.95%) |
Jul 29, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +438.30(+2.28%) |
Jul 27, 2022 | 19057 | 19316 | 19057 | 19255 | 0 | +281.90(+1.49%) |
Jul 26, 2022 | 19071 | 19110 | 18923 | 18973 | 0 | -131.80(-0.69%) |
Jul 25, 2022 | 19010 | 19119 | 18972 | 19104 | 0 | +121.60(+0.64%) |
Jul 22, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | -37.80(-0.20%) |
Jul 20, 2022 | 18912 | 19056 | 18845 | 19021 | 0 | +83.00(+0.44%) |
Jul 19, 2022 | 18723 | 18944 | 18717 | 18938 | 0 | +342.10(+1.84%) |
Jul 18, 2022 | 18582 | 18734 | 18560 | 18596 | 0 | +201.20(+1.09%) |
Jul 15, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | -220.80(-1.19%) |
Jul 13, 2022 | 18518 | 18692 | 18379 | 18615 | 0 | -63.40(-0.34%) |
Jul 12, 2022 | 18712 | 18798 | 18620 | 18679 | 0 | -138.20(-0.73%) |
Jul 11, 2022 | 18905 | 18955 | 18786 | 18817 | 0 | -206.10(-1.08%) |
Jul 08, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +293.20(+1.57%) |
Jul 06, 2022 | 18796 | 18872 | 18544 | 18730 | 0 | -104.50(-0.55%) |
Jul 05, 2022 | 18877 | 18911 | 18520 | 18834 | 0 | -194.70(-1.02%) |