Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2481 | 2489 | 2467 | 2482 | 106,154 | +3.95(+0.16%) |
Jul 28, 2023 | 2457 | 2491 | 2457 | 2478 | 111,072 | +30.85(+1.26%) |
Jul 27, 2023 | 2454 | 2489 | 2441 | 2447 | 175,576 | -45.81(-1.84%) |
Jul 26, 2023 | 2501 | 2508 | 2475 | 2493 | 109,986 | -8.49(-0.34%) |
Jul 25, 2023 | 2478 | 2510 | 2467 | 2501 | 139,632 | +6.43(+0.26%) |
Jul 24, 2023 | 2460 | 2498 | 2447 | 2495 | 126,974 | +36.86(+1.50%) |
Jul 21, 2023 | 2466 | 2476 | 2446 | 2458 | 131,503 | -2.07(-0.08%) |
Jul 20, 2023 | 2483 | 2497 | 2438 | 2460 | 229,416 | -45.89(-1.83%) |
Jul 19, 2023 | 2530 | 2552 | 2504 | 2506 | 239,616 | -22.20(-0.88%) |
Jul 18, 2023 | 2530 | 2531 | 2499 | 2528 | 153,435 | -16.14(-0.63%) |
Jul 17, 2023 | 2557 | 2572 | 2543 | 2544 | 95,062 | -12.36(-0.48%) |
Jul 14, 2023 | 2550 | 2568 | 2542 | 2557 | 124,663 | +18.41(+0.73%) |
Jul 13, 2023 | 2577 | 2580 | 2525 | 2538 | 134,252 | -35.20(-1.37%) |
Jul 12, 2023 | 2557 | 2585 | 2557 | 2573 | 189,068 | +20.37(+0.80%) |
Jul 11, 2023 | 2526 | 2557 | 2526 | 2553 | 122,566 | +39.45(+1.57%) |
Jul 10, 2023 | 2464 | 2538 | 2464 | 2514 | 174,049 | +44.05(+1.78%) |
Jul 07, 2023 | 2481 | 2488 | 2468 | 2470 | 157,521 | -21.59(-0.87%) |
Jul 06, 2023 | 2482 | 2507 | 2481 | 2491 | 193,950 | -1.33(-0.05%) |
Jul 05, 2023 | 2483 | 2503 | 2434 | 2492 | 153,138 | +8.95(+0.36%) |
Jul 03, 2023 | 2469 | 2500 | 2460 | 2483 | 112,195 | -9.88(-0.40%) |
Jun 30, 2023 | 2471 | 2508 | 2463 | 2493 | 190,098 | +37.96(+1.55%) |
Jun 29, 2023 | 2426 | 2468 | 2426 | 2455 | 140,920 | +17.77(+0.73%) |
Jun 28, 2023 | 2420 | 2470 | 2420 | 2438 | 172,016 | -2.25(-0.09%) |
Jun 27, 2023 | 2474 | 2497 | 2440 | 2440 | 220,995 | -36.67(-1.48%) |
Jun 26, 2023 | 2429 | 2484 | 2424 | 2477 | 211,921 | +52.82(+2.18%) |
Jun 23, 2023 | 2432 | 2439 | 2408 | 2424 | 448,722 | -14.90(-0.61%) |
Jun 22, 2023 | 2456 | 2456 | 2432 | 2439 | 100,871 | -7.65(-0.31%) |
Jun 21, 2023 | 2459 | 2483 | 2444 | 2446 | 175,013 | -6.79(-0.28%) |
Jun 20, 2023 | 2494 | 2494 | 2447 | 2453 | 215,865 | -40.76(-1.63%) |
Jun 16, 2023 | 2539 | 2539 | 2466 | 2494 | 417,349 | -3.54(-0.14%) |
Jun 15, 2023 | 2426 | 2507 | 2425 | 2497 | 256,120 | +97.95(+4.08%) |
Jun 14, 2023 | 2427 | 2439 | 2398 | 2399 | 196,422 | -21.53(-0.89%) |
Jun 13, 2023 | 2408 | 2424 | 2398 | 2421 | 193,436 | +5.95(+0.25%) |
Jun 12, 2023 | 2390 | 2425 | 2389 | 2415 | 228,727 | +51.81(+2.19%) |
Jun 09, 2023 | 2357 | 2379 | 2349 | 2363 | 153,067 | +2.58(+0.11%) |
Jun 08, 2023 | 2304 | 2362 | 2304 | 2361 | 290,589 | +53.96(+2.34%) |
Jun 07, 2023 | 2318 | 2341 | 2304 | 2307 | 235,549 | -16.40(-0.71%) |
Jun 06, 2023 | 2334 | 2342 | 2315 | 2323 | 228,404 | -16.90(-0.72%) |
Jun 05, 2023 | 2376 | 2397 | 2338 | 2340 | 277,194 | -41.28(-1.73%) |
Jun 02, 2023 | 2362 | 2398 | 2345 | 2381 | 241,901 | +7.65(+0.32%) |
Jun 01, 2023 | 2386 | 2407 | 2360 | 2374 | 260,242 | -13.26(-0.56%) |
May 31, 2023 | 2336 | 2391 | 2278 | 2387 | 645,472 | -67.80(-2.76%) |
May 30, 2023 | 2439 | 2460 | 2428 | 2455 | 209,248 | -6.15(-0.25%) |
May 26, 2023 | 2461 | 2471 | 2427 | 2461 | 214,812 | +1.04(+0.04%) |
May 25, 2023 | 2413 | 2467 | 2398 | 2460 | 295,571 | +36.13(+1.49%) |
May 24, 2023 | 2463 | 2475 | 2422 | 2424 | 269,724 | -39.79(-1.62%) |
May 23, 2023 | 2492 | 2548 | 2423 | 2463 | 489,667 | -156.39(-5.97%) |
May 22, 2023 | 2671 | 2680 | 2617 | 2620 | 179,016 | -33.38(-1.26%) |
May 19, 2023 | 2649 | 2657 | 2630 | 2653 | 153,272 | +4.23(+0.16%) |
May 18, 2023 | 2676 | 2687 | 2634 | 2649 | 133,837 | -30.60(-1.14%) |
May 17, 2023 | 2675 | 2692 | 2669 | 2680 | 103,403 | +6.09(+0.23%) |
May 16, 2023 | 2688 | 2712 | 2673 | 2673 | 106,422 | -33.07(-1.22%) |
May 15, 2023 | 2727 | 2727 | 2698 | 2707 | 105,717 | -22.53(-0.83%) |
May 12, 2023 | 2721 | 2744 | 2699 | 2729 | 110,245 | +13.86(+0.51%) |
May 11, 2023 | 2732 | 2735 | 2704 | 2715 | 119,477 | -18.45(-0.67%) |
May 10, 2023 | 2736 | 2750 | 2714 | 2734 | 110,591 | +7.14(+0.26%) |
May 09, 2023 | 2716 | 2737 | 2709 | 2727 | 120,981 | +16.97(+0.63%) |
May 08, 2023 | 2692 | 2715 | 2679 | 2710 | 77,793 | +17.96(+0.67%) |
May 05, 2023 | 2665 | 2698 | 2665 | 2692 | 75,805 | +29.98(+1.13%) |
May 04, 2023 | 2676 | 2682 | 2653 | 2662 | 87,388 | -15.98(-0.60%) |
May 03, 2023 | 2709 | 2718 | 2677 | 2678 | 148,097 | -25.31(-0.94%) |
May 02, 2023 | 2684 | 2708 | 2668 | 2703 | 120,884 | +23.35(+0.87%) |