Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7694 | 7723 | 7668 | 7699 | 0 | +5.14(+0.07%) |
Jul 30, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 7693 | 7717 | 7680 | 7694 | 0 | +1.51(+0.02%) |
Jul 27, 2023 | 7677 | 7710 | 7662 | 7693 | 0 | +15.87(+0.21%) |
Jul 26, 2023 | 7692 | 7703 | 7630 | 7677 | 0 | -14.91(-0.19%) |
Jul 25, 2023 | 7679 | 7702 | 7676 | 7692 | 0 | +13.21(+0.17%) |
Jul 24, 2023 | 7664 | 7685 | 7633 | 7679 | 0 | +14.86(+0.19%) |
Jul 23, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 7646 | 7674 | 7639 | 7664 | 0 | +17.68(+0.23%) |
Jul 20, 2023 | 7588 | 7662 | 7586 | 7646 | 0 | +57.85(+0.76%) |
Jul 19, 2023 | 7454 | 7625 | 7454 | 7588 | 0 | +134.51(+1.80%) |
Jul 18, 2023 | 7406 | 7459 | 7399 | 7454 | 0 | +47.27(+0.64%) |
Jul 17, 2023 | 7435 | 7438 | 7396 | 7406 | 0 | -28.15(-0.38%) |
Jul 16, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 7440 | 7480 | 7421 | 7435 | 0 | -5.64(-0.08%) |
Jul 13, 2023 | 7416 | 7457 | 7409 | 7440 | 0 | +24.10(+0.32%) |
Jul 12, 2023 | 7283 | 7425 | 7283 | 7416 | 0 | +133.59(+1.83%) |
Jul 11, 2023 | 7274 | 7285 | 7239 | 7283 | 0 | +8.73(+0.12%) |
Jul 10, 2023 | 7257 | 7306 | 7239 | 7274 | 0 | +16.85(+0.23%) |
Jul 09, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 7280 | 7280 | 7230 | 7257 | 0 | -23.56(-0.32%) |
Jul 06, 2023 | 7442 | 7442 | 7268 | 7280 | 0 | -161.60(-2.17%) |
Jul 05, 2023 | 7520 | 7520 | 7435 | 7442 | 0 | -77.62(-1.03%) |
Jul 04, 2023 | 7527 | 7547 | 7518 | 7520 | 0 | -7.54(-0.10%) |
Jul 03, 2023 | 7532 | 7561 | 7514 | 7527 | 0 | -4.27(-0.06%) |
Jul 02, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +59.84(+0.80%) |
Jun 29, 2023 | 7500 | 7506 | 7461 | 7472 | 0 | -28.80(-0.38%) |
Jun 28, 2023 | 7461 | 7518 | 7461 | 7500 | 0 | +39.03(+0.52%) |
Jun 27, 2023 | 7454 | 7496 | 7428 | 7461 | 0 | +7.88(+0.11%) |
Jun 26, 2023 | 7462 | 7476 | 7401 | 7454 | 0 | -8.29(-0.11%) |
Jun 25, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | -40.16(-0.54%) |
Jun 22, 2023 | 7559 | 7559 | 7458 | 7502 | 0 | -57.15(-0.76%) |
Jun 21, 2023 | 7569 | 7578 | 7521 | 7559 | 0 | -10.13(-0.13%) |
Jun 20, 2023 | 7588 | 7608 | 7566 | 7569 | 0 | -19.17(-0.25%) |
Jun 19, 2023 | 7643 | 7643 | 7582 | 7588 | 0 | -54.24(-0.71%) |
Jun 18, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +14.46(+0.19%) |
Jun 15, 2023 | 7603 | 7633 | 7585 | 7628 | 0 | +25.52(+0.34%) |
Jun 14, 2023 | 7595 | 7640 | 7579 | 7603 | 0 | +7.96(+0.10%) |
Jun 13, 2023 | 7571 | 7611 | 7556 | 7595 | 0 | +24.09(+0.32%) |
Jun 12, 2023 | 7562 | 7600 | 7557 | 7571 | 0 | +8.33(+0.11%) |
Jun 11, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | -37.38(-0.49%) |
Jun 08, 2023 | 7624 | 7639 | 7588 | 7600 | 0 | -24.60(-0.32%) |
Jun 07, 2023 | 7628 | 7642 | 7604 | 7624 | 0 | -3.76(-0.05%) |
Jun 06, 2023 | 7600 | 7636 | 7556 | 7628 | 0 | +28.11(+0.37%) |
Jun 05, 2023 | 7607 | 7655 | 7594 | 7600 | 0 | -7.29(-0.10%) |
Jun 04, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +117.01(+1.56%) |
Jun 01, 2023 | 7446 | 7499 | 7445 | 7490 | 0 | +44.13(+0.59%) |
May 31, 2023 | 7522 | 7522 | 7446 | 7446 | 0 | -75.93(-1.01%) |
May 30, 2023 | 7627 | 7628 | 7517 | 7522 | 0 | -105.13(-1.38%) |
May 29, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 28, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 27, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 26, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +56.33(+0.74%) |
May 25, 2023 | 7627 | 7629 | 7569 | 7571 | 0 | -56.23(-0.74%) |
May 24, 2023 | 7763 | 7763 | 7590 | 7627 | 0 | -135.85(-1.75%) |
May 23, 2023 | 7771 | 7801 | 7747 | 7763 | 0 | -8.04(-0.10%) |
May 22, 2023 | 7757 | 7783 | 7751 | 7771 | 0 | +14.12(+0.18%) |
May 21, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +0.00(+0.00%) |
May 20, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +0.00(+0.00%) |
May 19, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +14.57(+0.19%) |
May 18, 2023 | 7723 | 7777 | 7723 | 7742 | 0 | +19.07(+0.25%) |
May 17, 2023 | 7751 | 7758 | 7713 | 7723 | 0 | -27.85(-0.36%) |
May 16, 2023 | 7778 | 7805 | 7741 | 7751 | 0 | -26.62(-0.34%) |
May 15, 2023 | 7755 | 7795 | 7755 | 7778 | 0 | +23.08(+0.30%) |
May 14, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +0.00(+0.00%) |
May 13, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +0.00(+0.00%) |
May 12, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +24.04(+0.31%) |
May 11, 2023 | 7741 | 7784 | 7680 | 7731 | 0 | -10.75(-0.14%) |
May 10, 2023 | 7764 | 7779 | 7727 | 7741 | 0 | -22.76(-0.29%) |
May 09, 2023 | 7778 | 7792 | 7735 | 7764 | 0 | -14.29(-0.18%) |
May 08, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 07, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 06, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 05, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +75.74(+0.98%) |
May 04, 2023 | 7788 | 7788 | 7691 | 7703 | 0 | -85.73(-1.10%) |
May 03, 2023 | 7773 | 7820 | 7773 | 7788 | 0 | +15.34(+0.20%) |
May 02, 2023 | 7871 | 7899 | 7773 | 7773 | 0 | -97.54(-1.24%) |