Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3748 | 3790 | 3747 | 3777 | 0 | -11.78(-0.31%) |
Jul 28, 2023 | 3793 | 3794 | 3771 | 3788 | 0 | -14.26(-0.38%) |
Jul 27, 2023 | 3791 | 3820 | 3791 | 3803 | 0 | +11.07(+0.29%) |
Jul 26, 2023 | 3810 | 3810 | 3764 | 3792 | 0 | -23.67(-0.62%) |
Jul 25, 2023 | 3789 | 3823 | 3786 | 3815 | 0 | +27.61(+0.73%) |
Jul 24, 2023 | 3784 | 3807 | 3772 | 3788 | 0 | -10.11(-0.27%) |
Jul 21, 2023 | 3775 | 3802 | 3772 | 3798 | 0 | +21.53(+0.57%) |
Jul 20, 2023 | 3746 | 3785 | 3746 | 3776 | 0 | +24.82(+0.66%) |
Jul 19, 2023 | 3721 | 3765 | 3713 | 3751 | 0 | +57.00(+1.54%) |
Jul 18, 2023 | 3682 | 3697 | 3679 | 3694 | 0 | +9.16(+0.25%) |
Jul 17, 2023 | 3551 | 3697 | 3551 | 3685 | 0 | +121.89(+3.42%) |
Jul 14, 2023 | 3565 | 3584 | 3563 | 3563 | 0 | -8.29(-0.23%) |
Jul 13, 2023 | 3569 | 3592 | 3569 | 3572 | 0 | -3.35(-0.09%) |
Jul 12, 2023 | 3539 | 3581 | 3531 | 3575 | 0 | +40.14(+1.14%) |
Jul 11, 2023 | 3514 | 3541 | 3508 | 3535 | 0 | +27.72(+0.79%) |
Jul 10, 2023 | 3488 | 3518 | 3487 | 3507 | 0 | +4.23(+0.12%) |
Jul 07, 2023 | 3489 | 3517 | 3485 | 3503 | 0 | +7.32(+0.21%) |
Jul 06, 2023 | 3531 | 3540 | 3487 | 3496 | 0 | -54.76(-1.54%) |
Jul 05, 2023 | 3541 | 3550 | 3533 | 3550 | 0 | -8.45(-0.24%) |
Jul 04, 2023 | 3547 | 3572 | 3542 | 3559 | 0 | +16.45(+0.46%) |
Jul 03, 2023 | 3549 | 3566 | 3540 | 3542 | 0 | -0.84(-0.02%) |
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%) |