Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 29511 | 29115 | 29195 | 919 | -66.00(-0.23%) | |
Jul 30, 2023 | 29446 | 29034 | 29261 | 773 | -96.00(-0.33%) | |
Jul 29, 2023 | 29404 | 29251 | 29357 | 401 | +40.00(+0.14%) | |
Jul 28, 2023 | 29525 | 29121 | 29317 | 1,241 | +133.00(+0.46%) | |
Jul 27, 2023 | 29563 | 29081 | 29184 | 1,334 | -203.00(-0.69%) | |
Jul 26, 2023 | 29678 | 29100 | 29387 | 1,498 | +175.00(+0.60%) | |
Jul 25, 2023 | 29362 | 29054 | 29212 | 1,244 | +28.00(+0.10%) | |
Jul 24, 2023 | 30099 | 28842 | 29184 | 2,788 | -882.00(-2.93%) | |
Jul 23, 2023 | 30342 | 29656 | 30066 | 827 | +370.00(+1.25%) | |
Jul 22, 2023 | 29995 | 29640 | 29696 | 567 | -238.00(-0.80%) | |
Jul 21, 2023 | 30051 | 29735 | 29934 | 1,205 | +123.00(+0.41%) | |
Jul 20, 2023 | 30414 | 29567 | 29811 | 1,434 | -101.00(-0.34%) | |
Jul 19, 2023 | 30188 | 29757 | 29912 | 1,465 | +79.00(+0.26%) | |
Jul 18, 2023 | 30244 | 29521 | 29833 | 1,619 | -302.00(-1.00%) | |
Jul 17, 2023 | 30341 | 29675 | 30135 | 1,848 | -102.00(-0.34%) | |
Jul 16, 2023 | 30442 | 30067 | 30237 | 949 | -60.00(-0.20%) | |
Jul 15, 2023 | 30403 | 30260 | 30297 | 491 | -25.00(-0.08%) | |
Jul 14, 2023 | 31635 | 29961 | 30322 | 2,708 | -1065.00(-3.39%) | |
Jul 13, 2023 | 31818 | 30259 | 31387 | 3,054 | +1011.00(+3.33%) | |
Jul 12, 2023 | 30960 | 30219 | 30376 | 1,692 | -259.00(-0.85%) | |
Jul 11, 2023 | 30804 | 30310 | 30635 | 1,276 | +249.00(+0.82%) | |
Jul 10, 2023 | 31037 | 29964 | 30386 | 1,895 | +213.00(+0.71%) | |
Jul 09, 2023 | 30439 | 30073 | 30173 | 645 | -87.00(-0.29%) | |
Jul 08, 2023 | 30383 | 30056 | 30260 | 646 | -81.00(-0.27%) | |
Jul 07, 2023 | 30445 | 29722 | 30341 | 1,904 | +283.00(+0.94%) | |
Jul 06, 2023 | 31500 | 29868 | 30058 | 3,034 | -440.00(-1.44%) | |
Jul 05, 2023 | 30866 | 30206 | 30498 | 1,164 | -317.00(-1.03%) | |
Jul 04, 2023 | 31327 | 30637 | 30815 | 852 | -303.00(-0.97%) | |
Jul 03, 2023 | 31378 | 30560 | 31118 | 1,553 | +518.00(+1.69%) | |
Jul 02, 2023 | 30785 | 30175 | 30600 | 1,084 | +16.00(+0.05%) | |
Jul 01, 2023 | 30647 | 30321 | 30584 | 608 | +83.00(+0.27%) | |
Jun 30, 2023 | 31268 | 29508 | 30501 | 4,959 | +26.00(+0.09%) | |
Jun 29, 2023 | 30825 | 30041 | 30475 | 1,912 | +346.00(+1.15%) | |
Jun 28, 2023 | 30725 | 29868 | 30129 | 1,893 | -532.00(-1.74%) | |
Jun 27, 2023 | 31025 | 30233 | 30661 | 2,059 | +417.00(+1.38%) | |
Jun 26, 2023 | 30657 | 29941 | 30244 | 2,067 | -226.00(-0.74%) | |
Jun 25, 2023 | 31047 | 30295 | 30470 | 1,476 | -103.00(-0.34%) | |
Jun 24, 2023 | 30821 | 30287 | 30573 | 1,233 | -33.00(-0.11%) | |
Jun 23, 2023 | 31458 | 29820 | 30606 | 4,382 | +617.00(+2.06%) | |
Jun 22, 2023 | 30505 | 29600 | 29989 | 3,782 | -152.00(-0.50%) | |
Jun 21, 2023 | 30755 | 28257 | 30141 | 6,224 | +1860.00(+6.58%) | |
Jun 20, 2023 | 28300 | 26651 | 28281 | 2,931 | +1505.00(+5.62%) | |
Jun 19, 2023 | 27050 | 26260 | 26776 | 1,817 | +429.00(+1.63%) | |
Jun 18, 2023 | 26685 | 26267 | 26347 | 1,005 | -158.00(-0.60%) | |
Jun 17, 2023 | 26785 | 26173 | 26505 | 1,154 | +185.00(+0.70%) | |
Jun 16, 2023 | 26485 | 25188 | 26320 | 2,586 | +746.00(+2.92%) | |
Jun 15, 2023 | 25729 | 24756 | 25574 | 2,891 | +491.00(+1.96%) | |
Jun 14, 2023 | 26078 | 24819 | 25083 | 2,710 | -779.00(-3.01%) | |
Jun 13, 2023 | 26422 | 25718 | 25862 | 1,897 | -55.00(-0.21%) | |
Jun 12, 2023 | 26103 | 25634 | 25917 | 1,758 | +70.00(+0.27%) | |
Jun 11, 2023 | 26209 | 25657 | 25847 | 1,026 | -27.00(-0.10%) | |
Jun 10, 2023 | 26528 | 25420 | 25874 | 3,066 | -597.00(-2.26%) | |
Jun 09, 2023 | 26778 | 26289 | 26471 | 1,062 | -79.00(-0.30%) | |
Jun 08, 2023 | 26809 | 26225 | 26550 | 1,557 | +240.00(+0.91%) | |
Jun 07, 2023 | 27388 | 26140 | 26310 | 3,002 | -982.00(-3.60%) | |
Jun 06, 2023 | 27357 | 25350 | 27292 | 3,963 | +1438.00(+5.56%) | |
Jun 05, 2023 | 27194 | 25389 | 25854 | 3,839 | -1311.00(-4.83%) | |
Jun 04, 2023 | 27451 | 26963 | 27165 | 753 | +80.00(+0.30%) | |
Jun 03, 2023 | 27332 | 26937 | 27085 | 773 | -162.00(-0.59%) | |
Jun 02, 2023 | 27300 | 26519 | 27247 | 1,726 | +435.00(+1.62%) | |
Jun 01, 2023 | 27356 | 26625 | 26812 | 1,974 | -390.00(-1.43%) | |
May 31, 2023 | 27840 | 26857 | 27202 | 1,838 | -503.00(-1.82%) | |
May 30, 2023 | 28054 | 27570 | 27705 | 1,573 | -74.00(-0.27%) | |
May 29, 2023 | 28452 | 27542 | 27779 | 1,721 | -321.00(-1.14%) | |
May 28, 2023 | 28248 | 26785 | 28100 | 1,658 | +1261.00(+4.70%) | |
May 27, 2023 | 26842 | 26566 | 26839 | 600 | +130.00(+0.49%) | |
May 26, 2023 | 26937 | 26338 | 26709 | 1,670 | +210.00(+0.79%) | |
May 25, 2023 | 26611 | 25878 | 26499 | 1,641 | +170.00(+0.65%) | |
May 24, 2023 | 27254 | 26076 | 26329 | 2,213 | -925.00(-3.39%) | |
May 23, 2023 | 27478 | 26810 | 27254 | 1,177 | +393.00(+1.46%) | |
May 22, 2023 | 27078 | 26547 | 26861 | 1,132 | +64.00(+0.24%) | |
May 21, 2023 | 27277 | 26688 | 26797 | 674 | -281.00(-1.04%) | |
May 20, 2023 | 27153 | 26840 | 27078 | 560 | +188.00(+0.70%) | |
May 19, 2023 | 27176 | 26651 | 26890 | 1,292 | +48.00(+0.18%) | |
May 18, 2023 | 27481 | 26374 | 26842 | 1,976 | -572.00(-2.09%) | |
May 17, 2023 | 27488 | 26550 | 27414 | 2,655 | +408.00(+1.51%) | |
May 16, 2023 | 27300 | 26868 | 27006 | 1,789 | -274.00(-1.00%) | |
May 15, 2023 | 27666 | 26736 | 27280 | 1,758 | +375.00(+1.39%) | |
May 14, 2023 | 27202 | 26598 | 26905 | 1,388 | -2.00(-0.01%) | |
May 13, 2023 | 27052 | 26710 | 26907 | 1,188 | +144.00(+0.54%) | |
May 12, 2023 | 27093 | 25800 | 26763 | 4,861 | -178.00(-0.66%) | |
May 11, 2023 | 27676 | 26720 | 26941 | 2,109 | -694.00(-2.51%) | |
May 10, 2023 | 28328 | 26842 | 27635 | 2,852 | +28.00(+0.10%) | |
May 09, 2023 | 27841 | 27372 | 27607 | 1,585 | -80.00(-0.29%) | |
May 08, 2023 | 28835 | 27290 | 27687 | 3,003 | -1086.00(-3.77%) | |
May 07, 2023 | 29194 | 28717 | 28773 | 939 | -129.00(-0.45%) | |
May 06, 2023 | 29851 | 28422 | 28902 | 1,446 | -674.00(-2.28%) | |
May 05, 2023 | 29701 | 28825 | 29576 | 1,920 | +727.00(+2.52%) | |
May 04, 2023 | 29378 | 28691 | 28849 | 1,659 | -231.00(-0.79%) | |
May 03, 2023 | 29276 | 28138 | 29080 | 2,855 | +388.00(+1.35%) | |
May 02, 2023 | 28894 | 27876 | 28692 | 1,917 | +577.00(+2.05%) |