Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3378 | 3393 | 3364 | 3374 | 0 | +2.81(+0.08%) |
Jul 30, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3354 | 3374 | 3344 | 3371 | 0 | +33.75(+1.01%) |
Jul 27, 2023 | 3326 | 3339 | 3318 | 3337 | 0 | +32.46(+0.98%) |
Jul 26, 2023 | 3285 | 3316 | 3282 | 3305 | 0 | +18.80(+0.57%) |
Jul 25, 2023 | 3274 | 3288 | 3264 | 3286 | 0 | +21.02(+0.64%) |
Jul 24, 2023 | 3280 | 3285 | 3254 | 3265 | 0 | -13.16(-0.40%) |
Jul 23, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3272 | 3278 | 3266 | 3278 | 0 | +3.92(+0.12%) |
Jul 20, 2023 | 3283 | 3283 | 3264 | 3274 | 0 | -0.86(-0.03%) |
Jul 19, 2023 | 3270 | 3278 | 3259 | 3275 | 0 | +20.98(+0.64%) |
Jul 18, 2023 | 3255 | 3259 | 3245 | 3254 | 0 | -0.17(-0.01%) |
Jul 17, 2023 | 3252 | 3254 | 3225 | 3254 | 0 | +5.80(+0.18%) |
Jul 16, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3253 | 3260 | 3242 | 3249 | 0 | +10.17(+0.31%) |
Jul 13, 2023 | 3202 | 3247 | 3200 | 3238 | 0 | +63.10(+1.99%) |
Jul 12, 2023 | 3169 | 3185 | 3158 | 3175 | 0 | +11.52(+0.36%) |
Jul 11, 2023 | 3164 | 3167 | 3150 | 3164 | 0 | +14.52(+0.46%) |
Jul 10, 2023 | 3149 | 0 | +9.85(+0.31%) | |||
Jul 09, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3141 | 3147 | 3129 | 3139 | 0 | -10.96(-0.35%) |
Jul 06, 2023 | 3182 | 3186 | 3147 | 3150 | 0 | -34.95(-1.10%) |
Jul 05, 2023 | 3204 | 3204 | 3183 | 3185 | 0 | -18.39(-0.57%) |
Jul 04, 2023 | 3204 | 3209 | 3197 | 3204 | 0 | -3.33(-0.10%) |
Jul 03, 2023 | 3216 | 3219 | 3201 | 3207 | 0 | +1.19(+0.04%) |
Jul 02, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 3221 | 3222 | 3205 | 3206 | 0 | -1.37(-0.04%) |
Jun 29, 2023 | 3218 | 3223 | 3202 | 3207 | 0 | +0.00(+0.00%) |
Jun 28, 2023 | 3218 | 3223 | 3202 | 3207 | 0 | +1.93(+0.06%) |
Jun 27, 2023 | 3198 | 3213 | 3196 | 3205 | 0 | +15.67(+0.49%) |
Jun 26, 2023 | 3196 | 3218 | 3188 | 3190 | 0 | -1.92(-0.06%) |
Jun 25, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 3219 | 3223 | 3188 | 3192 | 0 | -30.83(-0.96%) |
Jun 22, 2023 | 3223 | 3228 | 3211 | 3222 | 0 | -1.23(-0.04%) |
Jun 21, 2023 | 3211 | 3232 | 3205 | 3224 | 0 | +3.43(+0.11%) |
Jun 20, 2023 | 3238 | 3246 | 3218 | 3220 | 0 | -20.94(-0.65%) |
Jun 19, 2023 | 3256 | 3257 | 3236 | 3241 | 0 | -18.86(-0.58%) |
Jun 18, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 3252 | 3278 | 3246 | 3260 | 0 | +17.18(+0.53%) |
Jun 15, 2023 | 3213 | 3248 | 3210 | 3243 | 0 | +24.71(+0.77%) |
Jun 14, 2023 | 3198 | 3222 | 3195 | 3218 | 0 | +28.74(+0.90%) |
Jun 13, 2023 | 3190 | 3194 | 3175 | 3189 | 0 | -6.67(-0.21%) |
Jun 12, 2023 | 3191 | 3207 | 3186 | 3196 | 0 | +9.10(+0.29%) |
Jun 11, 2023 | 3187 | 3191 | 3179 | 3187 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 3187 | 3191 | 3179 | 3187 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 3187 | 3191 | 3179 | 3187 | 0 | +0.36(+0.01%) |
Jun 08, 2023 | 3182 | 3187 | 3170 | 3187 | 0 | +7.03(+0.22%) |
Jun 07, 2023 | 3193 | 3195 | 3174 | 3180 | 0 | -10.53(-0.33%) |
Jun 06, 2023 | 3185 | 3192 | 3176 | 3190 | 0 | +1.10(+0.03%) |
Jun 05, 2023 | 3212 | 3223 | 3181 | 3189 | 0 | +22.71(+0.72%) |
Jun 04, 2023 | 3163 | 3176 | 3156 | 3166 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 3163 | 3176 | 3156 | 3166 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 3163 | 3176 | 3156 | 3166 | 0 | +0.00(+0.00%) |
Jun 01, 2023 | 3163 | 3176 | 3156 | 3166 | 0 | +7.50(+0.24%) |
May 31, 2023 | 3177 | 3181 | 3156 | 3159 | 0 | -28.76(-0.90%) |
May 30, 2023 | 3194 | 3204 | 3186 | 3188 | 0 | -7.66(-0.24%) |
May 29, 2023 | 3225 | 3232 | 3192 | 3195 | 0 | -12.17(-0.38%) |
May 28, 2023 | 3206 | 3214 | 3201 | 3207 | 0 | +0.00(+0.00%) |
May 27, 2023 | 3206 | 3214 | 3201 | 3207 | 0 | +0.00(+0.00%) |
May 26, 2023 | 3206 | 3214 | 3201 | 3207 | 0 | -0.33(-0.01%) |
May 25, 2023 | 3204 | 3213 | 3196 | 3208 | 0 | -6.49(-0.20%) |
May 24, 2023 | 3210 | 3214 | 3205 | 3214 | 0 | -3.87(-0.12%) |
May 23, 2023 | 3216 | 3232 | 3201 | 3218 | 0 | +6.99(+0.22%) |
May 22, 2023 | 3202 | 3211 | 3188 | 3211 | 0 | +8.50(+0.27%) |
May 21, 2023 | 3185 | 3207 | 3185 | 3203 | 0 | +0.00(+0.00%) |
May 20, 2023 | 3185 | 3207 | 3185 | 3203 | 0 | +0.00(+0.00%) |
May 19, 2023 | 3185 | 3207 | 3185 | 3203 | 0 | +20.04(+0.63%) |
May 18, 2023 | 3186 | 3196 | 3180 | 3183 | 0 | +8.71(+0.27%) |
May 17, 2023 | 3206 | 3209 | 3169 | 3174 | 0 | -40.20(-1.25%) |
May 16, 2023 | 3227 | 3228 | 3206 | 3214 | 0 | -0.68(-0.02%) |
May 15, 2023 | 3207 | 3216 | 3197 | 3215 | 0 | +6.17(+0.19%) |
May 14, 2023 | 3222 | 3224 | 3196 | 3209 | 0 | +0.00(+0.00%) |
May 13, 2023 | 3222 | 3224 | 3196 | 3209 | 0 | +0.00(+0.00%) |
May 12, 2023 | 3222 | 3224 | 3196 | 3209 | 0 | -21.00(-0.65%) |
May 11, 2023 | 3244 | 3247 | 3220 | 3230 | 0 | -12.74(-0.39%) |
May 10, 2023 | 3256 | 3258 | 3237 | 3242 | 0 | -0.66(-0.02%) |
May 09, 2023 | 3253 | 3254 | 3238 | 3243 | 0 | -14.71(-0.45%) |
May 08, 2023 | 3274 | 3276 | 3254 | 3258 | 0 | -8.97(-0.27%) |
May 07, 2023 | 3267 | 3271 | 3259 | 3267 | 0 | +0.00(+0.00%) |
May 06, 2023 | 3267 | 3271 | 3259 | 3267 | 0 | +0.00(+0.00%) |
May 05, 2023 | 3267 | 3271 | 3259 | 3267 | 0 | -2.55(-0.08%) |
May 04, 2023 | 3254 | 3269 | 3249 | 3269 | 0 | +7.17(+0.22%) |
May 03, 2023 | 3261 | 3266 | 3244 | 3262 | 0 | -19.98(-0.61%) |
May 02, 2023 | 3291 | 3310 | 3274 | 3282 | 0 | +11.48(+0.35%) |