Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35466 | 35567 | 35430 | 35560 | 3,273,746 | +100.20(+0.28%) |
Jul 28, 2023 | 35444 | 35566 | 35355 | 35459 | 3,693,015 | +176.60(+0.50%) |
Jul 27, 2023 | 35559 | 35645 | 35217 | 35283 | 3,471,184 | -237.40(-0.67%) |
Jul 26, 2023 | 35346 | 35634 | 35306 | 35520 | 3,459,187 | +82.00(+0.23%) |
Jul 25, 2023 | 35422 | 35528 | 35365 | 35438 | 2,996,596 | +26.90(+0.08%) |
Jul 24, 2023 | 35231 | 35464 | 35231 | 35411 | 2,838,872 | +183.50(+0.52%) |
Jul 21, 2023 | 35274 | 35341 | 35186 | 35228 | 4,816,242 | +2.50(+0.01%) |
Jul 20, 2023 | 35092 | 35373 | 35092 | 35225 | 3,405,699 | +164.00(+0.47%) |
Jul 19, 2023 | 34991 | 35234 | 34991 | 35061 | 3,650,373 | +109.30(+0.31%) |
Jul 18, 2023 | 34597 | 34986 | 34531 | 34952 | 3,860,764 | +366.50(+1.06%) |
Jul 17, 2023 | 34500 | 34665 | 34419 | 34585 | 3,565,005 | +76.40(+0.22%) |
Jul 14, 2023 | 34425 | 34592 | 34425 | 34509 | 3,019,137 | +113.90(+0.33%) |
Jul 13, 2023 | 34412 | 34482 | 34365 | 34395 | 2,669,725 | +47.70(+0.14%) |
Jul 12, 2023 | 34395 | 34587 | 34309 | 34347 | 3,314,764 | +86.00(+0.25%) |
Jul 11, 2023 | 34057 | 34289 | 33993 | 34261 | 2,784,446 | +317.00(+0.93%) |
Jul 10, 2023 | 33706 | 33958 | 33706 | 33944 | 2,992,211 | +209.50(+0.62%) |
Jul 07, 2023 | 33837 | 34036 | 33717 | 33735 | 2,747,256 | -187.40(-0.55%) |
Jul 06, 2023 | 34171 | 34171 | 33772 | 33922 | 2,913,415 | -366.30(-1.07%) |
Jul 05, 2023 | 34345 | 34376 | 34227 | 34289 | 2,744,261 | -129.90(-0.38%) |
Jul 03, 2023 | 34418 | 34418 | 34418 | 34418 | 1,575,990 | +10.90(+0.03%) |
Jun 30, 2023 | 34270 | 34467 | 34270 | 34408 | 3,538,358 | +285.20(+0.84%) |
Jun 29, 2023 | 33855 | 34148 | 33829 | 34122 | 2,765,240 | +269.70(+0.80%) |
Jun 28, 2023 | 33881 | 33904 | 33756 | 33853 | 2,664,244 | -74.00(-0.22%) |
Jun 27, 2023 | 33739 | 33976 | 33730 | 33927 | 2,930,551 | +212.00(+0.63%) |
Jun 26, 2023 | 33731 | 33820 | 33610 | 33715 | 2,652,498 | -12.70(-0.04%) |
Jun 23, 2023 | 33836 | 33836 | 33646 | 33727 | 3,827,084 | -219.30(-0.65%) |
Jun 22, 2023 | 33900 | 34004 | 33835 | 33947 | 2,754,366 | -4.80(-0.01%) |
Jun 21, 2023 | 33991 | 34098 | 33876 | 33952 | 3,236,566 | -102.40(-0.30%) |
Jun 20, 2023 | 34207 | 34207 | 33916 | 34054 | 3,347,408 | -245.20(-0.71%) |
Jun 16, 2023 | 34299 | 34299 | 34299 | 34299 | 6,111,239 | -109.00(-0.32%) |
Jun 15, 2023 | 33946 | 34489 | 34309 | 34408 | 3,614,092 | +428.80(+1.26%) |
Jun 14, 2023 | 34045 | 34151 | 33784 | 33979 | 3,540,330 | -232.80(-0.68%) |
Jun 13, 2023 | 34111 | 34310 | 34108 | 34212 | 3,088,299 | +145.80(+0.43%) |
Jun 12, 2023 | 33907 | 34078 | 33878 | 34066 | 3,080,697 | +189.50(+0.56%) |
Jun 09, 2023 | 33852 | 33975 | 33787 | 33877 | 2,632,806 | +43.20(+0.13%) |
Jun 08, 2023 | 33657 | 33874 | 33630 | 33834 | 2,696,111 | +168.60(+0.50%) |
Jun 07, 2023 | 33562 | 33709 | 33546 | 33665 | 3,473,763 | +91.70(+0.27%) |
Jun 06, 2023 | 33548 | 33631 | 33400 | 33573 | 2,937,267 | +10.40(+0.03%) |
Jun 05, 2023 | 33771 | 33804 | 33553 | 33563 | 3,820,648 | -199.90(-0.59%) |
Jun 02, 2023 | 33188 | 33805 | 33188 | 33763 | 3,892,669 | +701.20(+2.12%) |
Jun 01, 2023 | 32930 | 33168 | 32704 | 33062 | 3,464,765 | +153.30(+0.47%) |
May 31, 2023 | 32949 | 32985 | 32740 | 32908 | 6,694,646 | -134.50(-0.41%) |
May 30, 2023 | 33104 | 33133 | 32894 | 33043 | 3,211,964 | -50.50(-0.15%) |
May 26, 2023 | 33093 | 33093 | 33093 | 33093 | 3,339,022 | +328.60(+1.00%) |
May 25, 2023 | 32854 | 32870 | 32587 | 32765 | 3,641,691 | -35.20(-0.11%) |
May 24, 2023 | 33022 | 33032 | 32752 | 32800 | 2,461,573 | -255.60(-0.77%) |
May 23, 2023 | 33191 | 33310 | 33013 | 33056 | 2,915,130 | -231.10(-0.69%) |
May 22, 2023 | 33408 | 33512 | 33208 | 33287 | 2,680,118 | -140.00(-0.42%) |
May 19, 2023 | 33583 | 33653 | 33337 | 33427 | 3,159,945 | -109.30(-0.33%) |
May 18, 2023 | 33375 | 33580 | 33212 | 33536 | 3,312,768 | +115.10(+0.34%) |
May 17, 2023 | 33092 | 33472 | 33050 | 33421 | 3,067,180 | +408.70(+1.24%) |
May 16, 2023 | 33275 | 33291 | 33006 | 33012 | 2,466,284 | -336.50(-1.01%) |
May 15, 2023 | 33321 | 33400 | 33162 | 33349 | 2,240,103 | +48.00(+0.14%) |
May 12, 2023 | 33371 | 33406 | 33111 | 33301 | 2,287,216 | -8.90(-0.03%) |
May 11, 2023 | 33384 | 33390 | 33128 | 33310 | 2,978,410 | -221.80(-0.66%) |
May 10, 2023 | 33707 | 33772 | 33239 | 33531 | 2,710,001 | -30.50(-0.09%) |
May 09, 2023 | 33590 | 33656 | 33510 | 33562 | 2,329,213 | -56.90(-0.17%) |
May 08, 2023 | 33715 | 33748 | 33509 | 33619 | 2,215,518 | -55.70(-0.17%) |
May 05, 2023 | 33249 | 33748 | 33249 | 33674 | 3,186,062 | +546.70(+1.65%) |
May 04, 2023 | 33348 | 33355 | 32938 | 33128 | 3,041,634 | -286.50(-0.86%) |
May 03, 2023 | 33727 | 33812 | 33396 | 33414 | 2,868,690 | -270.30(-0.80%) |
May 02, 2023 | 34018 | 34018 | 33437 | 33684 | 2,740,818 | -367.20(-1.08%) |