Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29511 | 29115 | 29195 | 0 | -64.00(-0.22%) | |
Jul 30, 2023 | 29446 | 29034 | 29259 | 0 | -98.00(-0.33%) | |
Jul 29, 2023 | 29404 | 29251 | 29357 | 0 | +40.00(+0.14%) | |
Jul 28, 2023 | 29525 | 29121 | 29317 | 0 | +133.00(+0.46%) | |
Jul 27, 2023 | 29563 | 29081 | 29184 | 0 | -203.00(-0.69%) | |
Jul 26, 2023 | 29678 | 29100 | 29387 | 0 | +175.00(+0.60%) | |
Jul 25, 2023 | 29362 | 29054 | 29212 | 0 | +28.00(+0.10%) | |
Jul 24, 2023 | 30099 | 28842 | 29184 | 0 | -881.00(-2.93%) | |
Jul 23, 2023 | 30342 | 29656 | 30065 | 0 | +377.00(+1.27%) | |
Jul 22, 2023 | 29995 | 29640 | 29688 | 0 | -246.00(-0.82%) | |
Jul 21, 2023 | 30051 | 29735 | 29934 | 0 | +123.00(+0.41%) | |
Jul 20, 2023 | 30414 | 29567 | 29811 | 0 | -98.00(-0.33%) | |
Jul 19, 2023 | 30188 | 29757 | 29909 | 0 | +66.00(+0.22%) | |
Jul 18, 2023 | 30244 | 29521 | 29843 | 0 | -285.00(-0.95%) | |
Jul 17, 2023 | 30341 | 29675 | 30128 | 0 | -137.00(-0.45%) | |
Jul 16, 2023 | 30442 | 30067 | 30265 | 0 | -32.00(-0.11%) | |
Jul 15, 2023 | 30403 | 30260 | 30297 | 0 | -23.00(-0.08%) | |
Jul 14, 2023 | 31635 | 29961 | 30320 | 0 | -1062.00(-3.38%) | |
Jul 13, 2023 | 31818 | 30259 | 31382 | 0 | +1011.00(+3.33%) | |
Jul 12, 2023 | 30960 | 30219 | 30371 | 0 | -256.00(-0.84%) | |
Jul 11, 2023 | 30804 | 30310 | 30627 | 0 | +238.00(+0.78%) | |
Jul 10, 2023 | 31037 | 29964 | 30389 | 0 | +217.00(+0.72%) | |
Jul 09, 2023 | 30439 | 30073 | 30172 | 0 | -89.00(-0.29%) | |
Jul 08, 2023 | 30383 | 30056 | 30261 | 0 | -79.00(-0.26%) | |
Jul 07, 2023 | 30445 | 29722 | 30340 | 0 | +276.00(+0.92%) | |
Jul 06, 2023 | 31500 | 29868 | 30064 | 0 | -434.00(-1.42%) | |
Jul 05, 2023 | 30866 | 30206 | 30498 | 0 | -317.00(-1.03%) | |
Jul 04, 2023 | 31327 | 30637 | 30815 | 0 | -303.00(-0.97%) | |
Jul 03, 2023 | 31378 | 30560 | 31118 | 0 | +507.00(+1.66%) | |
Jul 02, 2023 | 30785 | 30175 | 30611 | 0 | +27.00(+0.09%) | |
Jul 01, 2023 | 30647 | 30321 | 30584 | 0 | +91.00(+0.30%) | |
Jun 30, 2023 | 31268 | 29508 | 30493 | 0 | +21.00(+0.07%) | |
Jun 29, 2023 | 30825 | 30041 | 30472 | 0 | +343.00(+1.14%) | |
Jun 28, 2023 | 30725 | 29868 | 30129 | 0 | -532.00(-1.74%) | |
Jun 27, 2023 | 31025 | 30233 | 30661 | 0 | +417.00(+1.38%) | |
Jun 26, 2023 | 30657 | 29941 | 30244 | 0 | -226.00(-0.74%) | |
Jun 25, 2023 | 31047 | 30295 | 30470 | 0 | -103.00(-0.34%) | |
Jun 24, 2023 | 30821 | 30287 | 30573 | 0 | -36.00(-0.12%) | |
Jun 23, 2023 | 31458 | 29820 | 30609 | 0 | +620.00(+2.07%) | |
Jun 22, 2023 | 30505 | 29600 | 29989 | 0 | -162.00(-0.54%) | |
Jun 21, 2023 | 30755 | 28257 | 30151 | 0 | +1883.00(+6.66%) | |
Jun 20, 2023 | 28300 | 26651 | 28268 | 0 | +1497.00(+5.59%) | |
Jun 19, 2023 | 27050 | 26260 | 26771 | 0 | +424.00(+1.61%) | |
Jun 18, 2023 | 26685 | 26267 | 26347 | 0 | -158.00(-0.60%) | |
Jun 17, 2023 | 26785 | 26173 | 26505 | 0 | +187.00(+0.71%) | |
Jun 16, 2023 | 26485 | 25188 | 26318 | 0 | +764.00(+2.99%) | |
Jun 15, 2023 | 25729 | 24756 | 25554 | 0 | +479.00(+1.91%) | |
Jun 14, 2023 | 26078 | 24819 | 25075 | 0 | -787.00(-3.04%) | |
Jun 13, 2023 | 26422 | 25718 | 25862 | 0 | -55.00(-0.21%) | |
Jun 12, 2023 | 26103 | 25634 | 25917 | 0 | +63.00(+0.24%) | |
Jun 11, 2023 | 26209 | 25657 | 25854 | 0 | -19.00(-0.07%) | |
Jun 10, 2023 | 26528 | 25420 | 25873 | 0 | -598.00(-2.26%) | |
Jun 09, 2023 | 26778 | 26289 | 26471 | 0 | -79.00(-0.30%) | |
Jun 08, 2023 | 26809 | 26225 | 26550 | 0 | +228.00(+0.87%) | |
Jun 07, 2023 | 27388 | 26140 | 26322 | 0 | -1003.00(-3.67%) | |
Jun 06, 2023 | 27357 | 25350 | 27325 | 0 | +1473.00(+5.70%) | |
Jun 05, 2023 | 27194 | 25389 | 25852 | 0 | -1334.00(-4.91%) | |
Jun 04, 2023 | 27451 | 26963 | 27186 | 0 | +101.00(+0.37%) | |
Jun 03, 2023 | 27332 | 26937 | 27085 | 0 | -162.00(-0.59%) | |
Jun 02, 2023 | 27300 | 26519 | 27247 | 0 | +434.00(+1.62%) | |
Jun 01, 2023 | 27356 | 26625 | 26813 | 0 | -389.00(-1.43%) | |
May 31, 2023 | 27840 | 26857 | 27202 | 0 | -503.00(-1.82%) | |
May 30, 2023 | 28054 | 27570 | 27705 | 0 | -70.00(-0.25%) | |
May 29, 2023 | 28452 | 27542 | 27775 | 0 | -330.00(-1.17%) | |
May 28, 2023 | 28248 | 26785 | 28105 | 0 | +1268.00(+4.72%) | |
May 27, 2023 | 26842 | 26566 | 26837 | 0 | +128.00(+0.48%) | |
May 26, 2023 | 26937 | 26338 | 26709 | 0 | +210.00(+0.79%) | |
May 25, 2023 | 26611 | 25878 | 26499 | 0 | +171.00(+0.65%) | |
May 24, 2023 | 27254 | 26076 | 26328 | 0 | -924.00(-3.39%) | |
May 23, 2023 | 27478 | 26810 | 27252 | 0 | +391.00(+1.46%) | |
May 22, 2023 | 27078 | 26547 | 26861 | 0 | +64.00(+0.24%) | |
May 21, 2023 | 27277 | 26688 | 26797 | 0 | -281.00(-1.04%) | |
May 20, 2023 | 27153 | 26840 | 27078 | 0 | +188.00(+0.70%) | |
May 19, 2023 | 27176 | 26651 | 26890 | 0 | +46.00(+0.17%) | |
May 18, 2023 | 27481 | 26374 | 26844 | 0 | -570.00(-2.08%) | |
May 17, 2023 | 27488 | 26550 | 27414 | 0 | +408.00(+1.51%) | |
May 16, 2023 | 27300 | 26868 | 27006 | 0 | -277.00(-1.02%) | |
May 15, 2023 | 27666 | 26736 | 27283 | 0 | +371.00(+1.38%) | |
May 14, 2023 | 27202 | 26598 | 26912 | 0 | +5.00(+0.02%) | |
May 13, 2023 | 27052 | 26710 | 26907 | 0 | +145.00(+0.54%) | |
May 12, 2023 | 27093 | 25800 | 26762 | 0 | -179.00(-0.66%) | |
May 11, 2023 | 27676 | 26720 | 26941 | 0 | -704.00(-2.55%) | |
May 10, 2023 | 28328 | 26842 | 27645 | 0 | +35.00(+0.13%) | |
May 09, 2023 | 27841 | 27372 | 27610 | 0 | -77.00(-0.28%) | |
May 08, 2023 | 28835 | 27290 | 27687 | 0 | -1085.00(-3.77%) | |
May 07, 2023 | 29194 | 28717 | 28772 | 0 | -130.00(-0.45%) | |
May 06, 2023 | 29851 | 28422 | 28902 | 0 | -674.00(-2.28%) | |
May 05, 2023 | 29701 | 28825 | 29576 | 0 | +729.00(+2.53%) | |
May 04, 2023 | 29378 | 28691 | 28847 | 0 | -233.00(-0.80%) | |
May 03, 2023 | 29276 | 28138 | 29080 | 0 | +388.00(+1.35%) | |
May 02, 2023 | 28894 | 27876 | 28692 | 0 | +572.00(+2.03%) |