Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2985 | 3003 | 2951 | 2956 | 370,338 | -41.25(-1.38%) |
Jul 28, 2023 | 2974 | 3002 | 2967 | 2998 | 190,043 | +56.08(+1.91%) |
Jul 27, 2023 | 2960 | 2978 | 2938 | 2942 | 224,555 | -2.25(-0.08%) |
Jul 26, 2023 | 2928 | 2952 | 2909 | 2944 | 167,684 | +15.65(+0.53%) |
Jul 25, 2023 | 2872 | 2946 | 2872 | 2928 | 246,938 | +48.43(+1.68%) |
Jul 24, 2023 | 2892 | 2906 | 2857 | 2880 | 256,397 | -29.33(-1.01%) |
Jul 21, 2023 | 2925 | 2959 | 2909 | 2909 | 712,297 | +5.71(+0.20%) |
Jul 20, 2023 | 2906 | 2958 | 2902 | 2903 | 258,559 | -10.33(-0.35%) |
Jul 19, 2023 | 2966 | 2983 | 2913 | 2914 | 301,212 | -53.47(-1.80%) |
Jul 18, 2023 | 2922 | 2970 | 2906 | 2967 | 309,506 | +31.80(+1.08%) |
Jul 17, 2023 | 2843 | 2941 | 2843 | 2935 | 252,810 | +82.34(+2.89%) |
Jul 14, 2023 | 2831 | 2854 | 2814 | 2853 | 239,808 | +32.23(+1.14%) |
Jul 13, 2023 | 2811 | 2839 | 2810 | 2821 | 312,646 | +45.84(+1.65%) |
Jul 12, 2023 | 2791 | 2808 | 2768 | 2775 | 308,443 | +5.04(+0.18%) |
Jul 11, 2023 | 2727 | 2776 | 2720 | 2770 | 279,691 | +54.31(+2.00%) |
Jul 10, 2023 | 2624 | 2720 | 2624 | 2716 | 405,032 | +91.47(+3.49%) |
Jul 07, 2023 | 2615 | 2649 | 2615 | 2624 | 270,281 | +4.20(+0.16%) |
Jul 06, 2023 | 2638 | 2647 | 2612 | 2620 | 310,718 | -41.11(-1.54%) |
Jul 05, 2023 | 2702 | 2710 | 2655 | 2661 | 278,197 | -46.56(-1.72%) |
Jul 03, 2023 | 2681 | 2730 | 2670 | 2708 | 180,207 | +20.36(+0.76%) |
Jun 30, 2023 | 2673 | 2707 | 2664 | 2687 | 308,119 | +44.20(+1.67%) |
Jun 29, 2023 | 2658 | 2663 | 2620 | 2643 | 225,076 | -10.51(-0.40%) |
Jun 28, 2023 | 2685 | 2709 | 2650 | 2654 | 243,363 | -33.72(-1.25%) |
Jun 27, 2023 | 2635 | 2710 | 2635 | 2687 | 390,086 | +84.19(+3.23%) |
Jun 26, 2023 | 2601 | 2639 | 2592 | 2603 | 227,134 | -8.13(-0.31%) |
Jun 23, 2023 | 2625 | 2645 | 2607 | 2611 | 326,222 | -53.71(-2.02%) |
Jun 22, 2023 | 2629 | 2669 | 2628 | 2665 | 226,208 | +33.93(+1.29%) |
Jun 21, 2023 | 2624 | 2652 | 2607 | 2631 | 246,095 | +7.12(+0.27%) |
Jun 20, 2023 | 2607 | 2657 | 2601 | 2624 | 293,960 | -4.32(-0.16%) |
Jun 16, 2023 | 2689 | 2689 | 2619 | 2628 | 832,897 | -30.56(-1.15%) |
Jun 15, 2023 | 2583 | 2665 | 2575 | 2659 | 400,441 | +61.61(+2.37%) |
Jun 14, 2023 | 2583 | 2611 | 2567 | 2597 | 235,447 | -4.24(-0.16%) |
Jun 13, 2023 | 2617 | 2617 | 2572 | 2601 | 268,431 | +8.67(+0.33%) |
Jun 12, 2023 | 2614 | 2615 | 2568 | 2593 | 319,122 | -0.79(-0.03%) |
Jun 09, 2023 | 2635 | 2660 | 2591 | 2594 | 320,007 | -41.13(-1.56%) |
Jun 08, 2023 | 2604 | 2666 | 2604 | 2635 | 238,960 | +3.27(+0.12%) |
Jun 07, 2023 | 2697 | 2713 | 2624 | 2631 | 315,935 | -63.61(-2.36%) |
Jun 06, 2023 | 2676 | 2716 | 2672 | 2695 | 316,411 | +37.16(+1.40%) |
Jun 05, 2023 | 2605 | 2662 | 2605 | 2658 | 314,383 | +44.89(+1.72%) |
Jun 02, 2023 | 2565 | 2622 | 2556 | 2613 | 328,964 | +75.28(+2.97%) |
Jun 01, 2023 | 2491 | 2556 | 2488 | 2538 | 320,725 | +41.03(+1.64%) |
May 31, 2023 | 2505 | 2511 | 2445 | 2497 | 827,188 | -19.90(-0.79%) |
May 30, 2023 | 2583 | 2594 | 2508 | 2517 | 488,079 | -62.06(-2.41%) |
May 26, 2023 | 2602 | 2651 | 2576 | 2579 | 467,695 | -6.21(-0.24%) |
May 25, 2023 | 2625 | 2625 | 2559 | 2585 | 382,119 | -28.32(-1.08%) |
May 24, 2023 | 2610 | 2630 | 2583 | 2613 | 271,231 | -11.61(-0.44%) |
May 23, 2023 | 2663 | 2667 | 2610 | 2625 | 291,186 | -57.84(-2.16%) |
May 22, 2023 | 2751 | 2773 | 2680 | 2683 | 284,143 | -69.31(-2.52%) |
May 19, 2023 | 2768 | 2768 | 2740 | 2752 | 345,742 | -15.64(-0.57%) |
May 18, 2023 | 2686 | 2773 | 2681 | 2768 | 339,260 | +83.87(+3.13%) |
May 17, 2023 | 2649 | 2687 | 2628 | 2684 | 299,094 | +50.14(+1.90%) |
May 16, 2023 | 2647 | 2679 | 2633 | 2634 | 226,303 | +0.25(+0.01%) |
May 15, 2023 | 2614 | 2640 | 2608 | 2633 | 199,673 | +15.17(+0.58%) |
May 12, 2023 | 2667 | 2667 | 2612 | 2618 | 221,496 | -25.63(-0.97%) |
May 11, 2023 | 2624 | 2655 | 2623 | 2644 | 213,358 | +10.60(+0.40%) |
May 10, 2023 | 2622 | 2651 | 2586 | 2633 | 413,854 | +10.96(+0.42%) |
May 09, 2023 | 2613 | 2652 | 2596 | 2622 | 341,237 | -4.54(-0.17%) |
May 08, 2023 | 2561 | 2635 | 2561 | 2627 | 346,555 | +69.83(+2.73%) |
May 05, 2023 | 2618 | 2637 | 2512 | 2557 | 792,070 | -34.10(-1.32%) |
May 04, 2023 | 2598 | 2633 | 2588 | 2591 | 492,094 | -42.43(-1.61%) |
May 03, 2023 | 2708 | 2708 | 2623 | 2633 | 405,859 | -69.51(-2.57%) |
May 02, 2023 | 2674 | 2719 | 2674 | 2703 | 293,014 | +24.84(+0.93%) |