Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3502 | 3551 | 3502 | 3543 | 0 | +43.72(+1.25%) |
Jun 29, 2023 | 3494 | 3502 | 3484 | 3499 | 0 | +6.69(+0.19%) |
Jun 28, 2023 | 3488 | 3493 | 3471 | 3493 | 0 | +12.90(+0.37%) |
Jun 27, 2023 | 3507 | 3509 | 3464 | 3480 | 0 | -26.42(-0.75%) |
Jun 26, 2023 | 3528 | 3529 | 3504 | 3506 | 0 | -17.08(-0.48%) |
Jun 23, 2023 | 3537 | 3550 | 3519 | 3523 | 0 | -24.48(-0.69%) |
Jun 22, 2023 | 3533 | 3552 | 3525 | 3548 | 0 | -11.28(-0.32%) |
Jun 21, 2023 | 3589 | 3589 | 3556 | 3559 | 0 | -25.54(-0.71%) |
Jun 20, 2023 | 3583 | 3604 | 3577 | 3585 | 0 | -12.05(-0.34%) |
Jun 19, 2023 | 3638 | 3638 | 3597 | 3597 | 0 | -61.71(-1.69%) |
Jun 16, 2023 | 3669 | 3682 | 3658 | 3658 | 0 | -0.11(-0.00%) |
Jun 15, 2023 | 3646 | 3659 | 3636 | 3659 | 0 | -7.33(-0.20%) |
Jun 14, 2023 | 3654 | 3677 | 3649 | 3666 | 0 | +15.38(+0.42%) |
Jun 13, 2023 | 3654 | 3657 | 3631 | 3650 | 0 | +8.38(+0.23%) |
Jun 12, 2023 | 3651 | 3659 | 3642 | 3642 | 0 | +2.71(+0.07%) |
Jun 09, 2023 | 3647 | 3648 | 3630 | 3639 | 0 | -1.99(-0.05%) |
Jun 08, 2023 | 3648 | 3666 | 3637 | 3641 | 0 | -8.84(-0.24%) |
Jun 07, 2023 | 3650 | 3665 | 3638 | 3650 | 0 | -6.67(-0.18%) |
Jun 06, 2023 | 3624 | 3663 | 3623 | 3657 | 0 | +22.38(+0.62%) |
Jun 05, 2023 | 3644 | 3648 | 3632 | 3635 | 0 | +1.69(+0.05%) |
Jun 02, 2023 | 3569 | 3633 | 3567 | 3633 | 0 | +80.91(+2.28%) |
Jun 01, 2023 | 3558 | 3567 | 3532 | 3552 | 0 | +15.13(+0.43%) |
May 31, 2023 | 3544 | 3568 | 3530 | 3537 | 0 | -46.11(-1.29%) |
May 30, 2023 | 3642 | 3643 | 3580 | 3583 | 0 | -58.47(-1.61%) |
May 29, 2023 | 3669 | 3669 | 3630 | 3641 | 0 | -10.79(-0.30%) |
May 26, 2023 | 3627 | 3660 | 3606 | 3652 | 0 | +25.09(+0.69%) |
May 25, 2023 | 3660 | 3660 | 3626 | 3627 | 0 | -29.21(-0.80%) |
May 24, 2023 | 3702 | 3702 | 3649 | 3656 | 0 | -75.13(-2.01%) |
May 23, 2023 | 3726 | 3743 | 3720 | 3731 | 0 | -5.16(-0.14%) |
May 22, 2023 | 3737 | 3749 | 3718 | 3737 | 0 | -0.21(-0.01%) |
May 19, 2023 | 3725 | 3752 | 3710 | 3737 | 0 | +19.48(+0.52%) |
May 18, 2023 | 3705 | 3724 | 3704 | 3717 | 0 | +35.80(+0.97%) |
May 17, 2023 | 3697 | 3699 | 3669 | 3682 | 0 | -7.39(-0.20%) |
May 16, 2023 | 3712 | 3722 | 3670 | 3689 | 0 | -61.19(-1.63%) |
May 15, 2023 | 3744 | 3750 | 3733 | 3750 | 0 | +9.01(+0.24%) |
May 12, 2023 | 3748 | 3753 | 3734 | 3741 | 0 | +1.24(+0.03%) |
May 11, 2023 | 3739 | 3758 | 3723 | 3740 | 0 | +2.32(+0.06%) |
May 10, 2023 | 3771 | 3771 | 3730 | 3738 | 0 | -29.90(-0.79%) |
May 09, 2023 | 3789 | 3789 | 3749 | 3767 | 0 | -38.55(-1.01%) |
May 08, 2023 | 3801 | 3806 | 3784 | 3806 | 0 | +6.08(+0.16%) |
May 05, 2023 | 3760 | 3801 | 3749 | 3800 | 0 | +62.49(+1.67%) |
May 04, 2023 | 3762 | 3774 | 3713 | 3737 | 0 | -33.49(-0.89%) |
May 03, 2023 | 3770 | 3775 | 3757 | 3771 | 0 | +10.47(+0.28%) |
May 02, 2023 | 3809 | 3816 | 3759 | 3760 | 0 | -41.40(-1.09%) |
Apr 28, 2023 | 3802 | 3802 | 3802 | 3802 | 0 | +22.39(+0.59%) |
Apr 27, 2023 | 3785 | 3788 | 3766 | 3779 | 0 | -16.18(-0.43%) |
Apr 26, 2023 | 3805 | 3816 | 3782 | 3796 | 0 | -30.17(-0.79%) |
Apr 25, 2023 | 3814 | 3828 | 3796 | 3826 | 0 | -6.82(-0.18%) |
Apr 24, 2023 | 3821 | 3838 | 3821 | 3833 | 0 | +6.29(+0.16%) |
Apr 21, 2023 | 3822 | 3827 | 3811 | 3826 | 0 | +2.11(+0.06%) |
Apr 20, 2023 | 3834 | 3841 | 3819 | 3824 | 0 | -14.21(-0.37%) |
Apr 19, 2023 | 3822 | 3840 | 3819 | 3838 | 0 | +7.09(+0.19%) |
Apr 18, 2023 | 3855 | 3861 | 3828 | 3831 | 0 | -18.21(-0.47%) |
Apr 17, 2023 | 3850 | 3863 | 3839 | 3850 | 0 | +11.40(+0.30%) |
Apr 14, 2023 | 3825 | 3847 | 3822 | 3838 | 0 | +25.19(+0.66%) |
Apr 13, 2023 | 3801 | 3817 | 3794 | 3813 | 0 | +11.24(+0.30%) |
Apr 12, 2023 | 3813 | 3826 | 3791 | 3802 | 0 | -15.44(-0.40%) |
Apr 11, 2023 | 3816 | 3824 | 3807 | 3817 | 0 | +10.07(+0.26%) |
Apr 06, 2023 | 3807 | 3807 | 3807 | 3807 | 0 | +37.31(+0.99%) |
Apr 05, 2023 | 3735 | 3775 | 3735 | 3770 | 0 | +5.83(+0.15%) |
Apr 04, 2023 | 3791 | 3800 | 3763 | 3764 | 0 | -19.51(-0.52%) |