Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4585 | 4594 | 4573 | 4589 | 0 | +6.73(+0.15%) |
Jul 28, 2023 | 4572 | 4590 | 4564 | 4582 | 0 | +44.82(+0.99%) |
Jul 27, 2023 | 4598 | 4607 | 4529 | 4537 | 0 | -29.34(-0.64%) |
Jul 26, 2023 | 4559 | 4582 | 4548 | 4567 | 0 | -0.71(-0.02%) |
Jul 25, 2023 | 4555 | 4581 | 4552 | 4567 | 0 | +12.82(+0.28%) |
Jul 24, 2023 | 4543 | 4563 | 4541 | 4555 | 0 | +18.30(+0.40%) |
Jul 21, 2023 | 4550 | 4555 | 4536 | 4536 | 0 | +1.47(+0.03%) |
Jul 20, 2023 | 4554 | 4565 | 4528 | 4535 | 0 | -30.85(-0.68%) |
Jul 19, 2023 | 4564 | 4578 | 4557 | 4566 | 0 | +10.74(+0.24%) |
Jul 18, 2023 | 4522 | 4562 | 4515 | 4555 | 0 | +32.19(+0.71%) |
Jul 17, 2023 | 4509 | 4533 | 4505 | 4523 | 0 | +17.37(+0.39%) |
Jul 14, 2023 | 4515 | 4528 | 4500 | 4505 | 0 | -4.62(-0.10%) |
Jul 13, 2023 | 4492 | 4517 | 4489 | 4510 | 0 | +37.88(+0.85%) |
Jul 12, 2023 | 4468 | 4488 | 4463 | 4472 | 0 | +32.90(+0.74%) |
Jul 11, 2023 | 4416 | 4444 | 4408 | 4439 | 0 | +29.73(+0.67%) |
Jul 10, 2023 | 4394 | 4413 | 4390 | 4410 | 0 | +10.58(+0.24%) |
Jul 07, 2023 | 4405 | 4440 | 4397 | 4399 | 0 | -12.64(-0.29%) |
Jul 06, 2023 | 4423 | 4423 | 4385 | 4412 | 0 | -35.23(-0.79%) |
Jul 05, 2023 | 4442 | 4454 | 4437 | 4447 | 0 | -8.77(-0.20%) |
Jul 03, 2023 | 4456 | 4456 | 4456 | 4456 | 0 | +5.21(+0.12%) |
Jun 30, 2023 | 4422 | 4458 | 4422 | 4450 | 0 | +53.94(+1.23%) |
Jun 29, 2023 | 4375 | 4398 | 4372 | 4396 | 0 | +19.58(+0.45%) |
Jun 28, 2023 | 4367 | 4390 | 4360 | 4377 | 0 | -1.55(-0.04%) |
Jun 27, 2023 | 4337 | 4384 | 4335 | 4378 | 0 | +49.59(+1.15%) |
Jun 26, 2023 | 4345 | 4362 | 4328 | 4329 | 0 | -19.51(-0.45%) |
Jun 23, 2023 | 4354 | 4367 | 4341 | 4348 | 0 | -33.56(-0.77%) |
Jun 22, 2023 | 4355 | 4382 | 4352 | 4382 | 0 | +16.20(+0.37%) |
Jun 21, 2023 | 4380 | 4386 | 4360 | 4366 | 0 | -23.02(-0.52%) |
Jun 20, 2023 | 4396 | 4400 | 4367 | 4389 | 0 | -20.88(-0.47%) |
Jun 16, 2023 | 4410 | 4410 | 4410 | 4410 | 0 | -16.25(-0.37%) |
Jun 15, 2023 | 4365 | 4439 | 4402 | 4426 | 0 | +53.25(+1.22%) |
Jun 14, 2023 | 4366 | 4392 | 4338 | 4373 | 0 | +3.58(+0.08%) |
Jun 13, 2023 | 4353 | 4375 | 4349 | 4369 | 0 | +30.08(+0.69%) |
Jun 12, 2023 | 4308 | 4340 | 4304 | 4339 | 0 | +40.07(+0.93%) |
Jun 09, 2023 | 4305 | 4323 | 4292 | 4299 | 0 | +4.93(+0.11%) |
Jun 08, 2023 | 4269 | 4298 | 4261 | 4294 | 0 | +26.41(+0.62%) |
Jun 07, 2023 | 4285 | 4299 | 4264 | 4268 | 0 | -16.33(-0.38%) |
Jun 06, 2023 | 4271 | 4288 | 4263 | 4284 | 0 | +10.06(+0.24%) |
Jun 05, 2023 | 4283 | 4299 | 4267 | 4274 | 0 | -8.58(-0.20%) |
Jun 02, 2023 | 4241 | 4291 | 4241 | 4282 | 0 | +61.35(+1.45%) |
Jun 01, 2023 | 4183 | 4232 | 4172 | 4221 | 0 | +41.19(+0.99%) |
May 31, 2023 | 4191 | 4195 | 4166 | 4180 | 0 | -25.69(-0.61%) |
May 30, 2023 | 4227 | 4231 | 4192 | 4206 | 0 | +0.07(+0.00%) |
May 26, 2023 | 4205 | 4205 | 4205 | 4205 | 0 | +54.17(+1.30%) |
May 25, 2023 | 4156 | 4166 | 4130 | 4151 | 0 | +36.04(+0.88%) |
May 24, 2023 | 4133 | 4133 | 4104 | 4115 | 0 | -30.34(-0.73%) |
May 23, 2023 | 4177 | 4186 | 4143 | 4146 | 0 | -47.05(-1.12%) |
May 22, 2023 | 4191 | 4209 | 4180 | 4193 | 0 | +0.65(+0.02%) |
May 19, 2023 | 4204 | 4213 | 4180 | 4192 | 0 | -6.07(-0.14%) |
May 18, 2023 | 4158 | 4202 | 4154 | 4198 | 0 | +39.28(+0.94%) |
May 17, 2023 | 4123 | 4165 | 4114 | 4159 | 0 | +48.87(+1.19%) |
May 16, 2023 | 4128 | 4136 | 4110 | 4110 | 0 | -26.38(-0.64%) |
May 15, 2023 | 4127 | 4141 | 4110 | 4136 | 0 | +12.20(+0.30%) |
May 12, 2023 | 4139 | 4144 | 4099 | 4124 | 0 | -6.54(-0.16%) |
May 11, 2023 | 4132 | 4133 | 4109 | 4131 | 0 | -7.02(-0.17%) |
May 10, 2023 | 4144 | 4154 | 4099 | 4138 | 0 | +18.47(+0.45%) |
May 09, 2023 | 4124 | 4130 | 4117 | 4119 | 0 | -18.95(-0.46%) |
May 08, 2023 | 4137 | 4142 | 4124 | 4138 | 0 | +1.87(+0.05%) |
May 05, 2023 | 4085 | 4147 | 4085 | 4136 | 0 | +75.03(+1.85%) |
May 04, 2023 | 4083 | 4083 | 4048 | 4061 | 0 | -29.53(-0.72%) |
May 03, 2023 | 4122 | 4148 | 4089 | 4091 | 0 | -28.83(-0.70%) |
May 02, 2023 | 4164 | 4164 | 4090 | 4120 | 0 | -48.29(-1.16%) |