Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 15778 | 15804 | 15703 | 15757 | 0 | +6.10(+0.04%) |
Jul 28, 2023 | 15621 | 15788 | 15618 | 15751 | 0 | +286.00(+1.85%) |
Jul 27, 2023 | 15730 | 15796 | 15416 | 15465 | 0 | -34.40(-0.22%) |
Jul 26, 2023 | 15528 | 15571 | 15412 | 15499 | 0 | -62.10(-0.40%) |
Jul 25, 2023 | 15493 | 15623 | 15482 | 15561 | 0 | +113.40(+0.73%) |
Jul 24, 2023 | 15478 | 15505 | 15375 | 15448 | 0 | +22.30(+0.14%) |
Jul 21, 2023 | 15554 | 15600 | 15411 | 15426 | 0 | -40.40(-0.26%) |
Jul 20, 2023 | 15708 | 15772 | 15430 | 15466 | 0 | -360.20(-2.28%) |
Jul 19, 2023 | 15887 | 15932 | 15782 | 15826 | 0 | -15.00(-0.09%) |
Jul 18, 2023 | 15673 | 15896 | 15608 | 15841 | 0 | +128.00(+0.81%) |
Jul 17, 2023 | 15610 | 15746 | 15576 | 15713 | 0 | +147.70(+0.95%) |
Jul 14, 2023 | 15616 | 15720 | 15531 | 15566 | 0 | -6.40(-0.04%) |
Jul 13, 2023 | 15430 | 15603 | 15421 | 15572 | 0 | +264.80(+1.73%) |
Jul 12, 2023 | 15279 | 15364 | 15210 | 15307 | 0 | +188.10(+1.24%) |
Jul 11, 2023 | 15064 | 15135 | 14974 | 15119 | 0 | +73.50(+0.49%) |
Jul 10, 2023 | 15035 | 15066 | 14925 | 15046 | 0 | +8.80(+0.06%) |
Jul 07, 2023 | 15068 | 15211 | 15033 | 15037 | 0 | -52.70(-0.35%) |
Jul 06, 2023 | 15054 | 15106 | 14969 | 15090 | 0 | -114.30(-0.75%) |
Jul 05, 2023 | 15164 | 15275 | 15163 | 15204 | 0 | -4.90(-0.03%) |
Jul 03, 2023 | 15190 | 15233 | 15154 | 15209 | 0 | +29.50(+0.19%) |
Jun 30, 2023 | 15087 | 15214 | 15082 | 15179 | 0 | +239.20(+1.60%) |
Jun 29, 2023 | 14959 | 14987 | 14877 | 14940 | 0 | -24.60(-0.16%) |
Jun 28, 2023 | 14884 | 15051 | 14866 | 14965 | 0 | +18.70(+0.13%) |
Jun 27, 2023 | 14762 | 14972 | 14727 | 14946 | 0 | +256.90(+1.75%) |
Jun 26, 2023 | 14867 | 14983 | 14687 | 14689 | 0 | -202.50(-1.36%) |
Jun 23, 2023 | 14883 | 14984 | 14822 | 14892 | 0 | -150.80(-1.00%) |
Jun 22, 2023 | 14808 | 15044 | 14795 | 15042 | 0 | +174.80(+1.18%) |
Jun 21, 2023 | 15010 | 15039 | 14826 | 14868 | 0 | -202.70(-1.35%) |
Jun 20, 2023 | 15031 | 15127 | 14947 | 15070 | 0 | -13.70(-0.09%) |
Jun 16, 2023 | 15269 | 15285 | 15074 | 15084 | 0 | -101.60(-0.67%) |
Jun 15, 2023 | 14942 | 15247 | 15077 | 15186 | 0 | +179.80(+1.20%) |
Jun 14, 2023 | 14893 | 15017 | 14785 | 15006 | 0 | +104.90(+0.70%) |
Jun 13, 2023 | 14902 | 14932 | 14770 | 14901 | 0 | +116.50(+0.79%) |
Jun 12, 2023 | 14612 | 14790 | 14571 | 14784 | 0 | +255.90(+1.76%) |
Jun 09, 2023 | 14573 | 14673 | 14488 | 14528 | 0 | +43.90(+0.30%) |
Jun 08, 2023 | 14329 | 14503 | 14315 | 14484 | 0 | +181.20(+1.27%) |
Jun 07, 2023 | 14574 | 14648 | 14284 | 14303 | 0 | -254.80(-1.75%) |
Jun 06, 2023 | 14522 | 14594 | 14477 | 14558 | 0 | +1.60(+0.01%) |
Jun 05, 2023 | 14558 | 14663 | 14517 | 14556 | 0 | +9.90(+0.07%) |
Jun 02, 2023 | 14533 | 14596 | 14442 | 14547 | 0 | +105.10(+0.73%) |
Jun 01, 2023 | 14266 | 14493 | 14220 | 14442 | 0 | +187.40(+1.31%) |
May 31, 2023 | 14294 | 14375 | 14216 | 14254 | 0 | -100.90(-0.70%) |
May 30, 2023 | 14472 | 14520 | 14301 | 14355 | 0 | +56.60(+0.40%) |
May 26, 2023 | 13990 | 14330 | 13982 | 14298 | 0 | +359.90(+2.58%) |
May 25, 2023 | 13926 | 13987 | 13812 | 13938 | 0 | +334.00(+2.46%) |
May 24, 2023 | 13584 | 13656 | 13521 | 13604 | 0 | -68.00(-0.50%) |
May 23, 2023 | 13776 | 13827 | 13663 | 13672 | 0 | -177.20(-1.28%) |
May 22, 2023 | 13805 | 13894 | 13793 | 13850 | 0 | +46.20(+0.33%) |
May 19, 2023 | 13843 | 13874 | 13764 | 13804 | 0 | -31.10(-0.22%) |
May 18, 2023 | 13609 | 13845 | 13607 | 13835 | 0 | +245.30(+1.81%) |
May 17, 2023 | 13474 | 13608 | 13419 | 13589 | 0 | +163.30(+1.22%) |
May 16, 2023 | 13398 | 13498 | 13385 | 13426 | 0 | +12.50(+0.09%) |
May 15, 2023 | 13352 | 13420 | 13298 | 13414 | 0 | +73.30(+0.55%) |
May 12, 2023 | 13407 | 13427 | 13257 | 13340 | 0 | -49.60(-0.37%) |
May 11, 2023 | 13371 | 13412 | 13306 | 13390 | 0 | +42.00(+0.31%) |
May 10, 2023 | 13308 | 13384 | 13205 | 13348 | 0 | +146.70(+1.11%) |
May 09, 2023 | 13225 | 13255 | 13194 | 13201 | 0 | -90.50(-0.68%) |
May 08, 2023 | 13247 | 13302 | 13193 | 13292 | 0 | +32.50(+0.25%) |
May 05, 2023 | 13074 | 13291 | 13060 | 13259 | 0 | +276.60(+2.13%) |
May 04, 2023 | 13012 | 13064 | 12938 | 12982 | 0 | -47.70(-0.37%) |
May 03, 2023 | 13124 | 13232 | 13026 | 13030 | 0 | -83.50(-0.64%) |
May 02, 2023 | 13219 | 13242 | 13047 | 13114 | 0 | -117.80(-0.89%) |