Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2143 | 2143 | 2100 | 2114 | 354 | +3.87(+0.18%) |
Jul 28, 2023 | 2087 | 2124 | 2074 | 2110 | 449 | +20.00(+0.96%) |
Jul 27, 2023 | 2150 | 2150 | 2080 | 2090 | 557 | -11.47(-0.55%) |
Jul 26, 2023 | 2135 | 2135 | 2077 | 2101 | 391 | -34.27(-1.60%) |
Jul 25, 2023 | 2125 | 2149 | 2113 | 2136 | 964 | +2.18(+0.10%) |
Jul 24, 2023 | 2130 | 2140 | 2109 | 2134 | 345 | +13.33(+0.63%) |
Jul 21, 2023 | 2050 | 2144 | 2050 | 2120 | 336 | -4.77(-0.22%) |
Jul 20, 2023 | 2199 | 2199 | 2104 | 2125 | 360 | -16.01(-0.75%) |
Jul 19, 2023 | 2199 | 2199 | 2098 | 2141 | 296 | +18.30(+0.86%) |
Jul 18, 2023 | 2084 | 2140 | 2067 | 2123 | 978 | +38.48(+1.85%) |
Jul 17, 2023 | 2052 | 2092 | 2047 | 2084 | 647 | +45.90(+2.25%) |
Jul 14, 2023 | 2050 | 2054 | 2024 | 2038 | 204 | -6.80(-0.33%) |
Jul 13, 2023 | 2030 | 2057 | 2003 | 2045 | 1,427 | +70.41(+3.57%) |
Jul 12, 2023 | 1998 | 2023 | 1975 | 1975 | 1,815 | -5.28(-0.27%) |
Jul 11, 2023 | 1963 | 1990 | 1950 | 1980 | 610 | +14.34(+0.73%) |
Jul 10, 2023 | 1999 | 2004 | 1960 | 1966 | 594 | -34.34(-1.72%) |
Jul 07, 2023 | 2000 | 2025 | 1967 | 2000 | 198 | +16.00(+0.81%) |
Jul 06, 2023 | 2000 | 2027 | 1963 | 1984 | 1,128 | -43.66(-2.15%) |
Jul 05, 2023 | 2093 | 2093 | 2000 | 2028 | 1,000 | -57.84(-2.77%) |
Jul 03, 2023 | 2091 | 2100 | 2075 | 2086 | 121 | +2.86(+0.14%) |
Jun 30, 2023 | 2071 | 2096 | 2032 | 2083 | 2,627 | +48.02(+2.36%) |
Jun 29, 2023 | 2053 | 2060 | 2026 | 2035 | 298 | -19.37(-0.94%) |
Jun 28, 2023 | 2037 | 2066 | 2025 | 2054 | 253 | +15.99(+0.78%) |
Jun 27, 2023 | 2002 | 2049 | 1991 | 2038 | 769 | +27.00(+1.34%) |
Jun 26, 2023 | 1988 | 2032 | 1975 | 2011 | 702 | +4.13(+0.21%) |
Jun 23, 2023 | 2007 | 2035 | 1979 | 2007 | 231 | -0.13(-0.01%) |
Jun 22, 2023 | 2026 | 2050 | 1985 | 2007 | 403 | -28.75(-1.41%) |
Jun 21, 2023 | 2000 | 2054 | 2000 | 2036 | 538 | -9.07(-0.44%) |
Jun 20, 2023 | 2105 | 2105 | 2020 | 2045 | 424 | -17.98(-0.87%) |
Jun 16, 2023 | 2088 | 2088 | 2040 | 2063 | 214 | -21.38(-1.03%) |
Jun 15, 2023 | 2050 | 2091 | 2043 | 2084 | 287 | +17.99(+0.87%) |
Jun 14, 2023 | 2086 | 2086 | 2050 | 2066 | 256 | +1.65(+0.08%) |
Jun 13, 2023 | 2055 | 2086 | 2050 | 2065 | 548 | +5.94(+0.29%) |
Jun 12, 2023 | 2020 | 2100 | 2020 | 2059 | 789 | +33.60(+1.66%) |
Jun 09, 2023 | 2052 | 2052 | 2000 | 2025 | 587 | -3.64(-0.18%) |
Jun 08, 2023 | 2137 | 2137 | 1980 | 2029 | 665 | -0.28(-0.01%) |
Jun 07, 2023 | 2081 | 2103 | 2000 | 2029 | 571 | -50.29(-2.42%) |
Jun 06, 2023 | 2050 | 2095 | 2040 | 2079 | 427 | +34.21(+1.67%) |
Jun 05, 2023 | 2138 | 2138 | 2045 | 2045 | 350 | -17.04(-0.83%) |
Jun 02, 2023 | 2098 | 2098 | 2024 | 2062 | 959 | +30.96(+1.52%) |
Jun 01, 2023 | 2000 | 2061 | 1989 | 2031 | 230 | +2.08(+0.10%) |
May 31, 2023 | 1963 | 2029 | 1959 | 2029 | 552 | +57.00(+2.89%) |
May 30, 2023 | 1973 | 1985 | 1963 | 1972 | 305 | -4.98(-0.25%) |
May 26, 2023 | 1932 | 1998 | 1932 | 1977 | 651 | +37.08(+1.91%) |
May 25, 2023 | 1965 | 1965 | 1897 | 1940 | 526 | +29.90(+1.57%) |
May 24, 2023 | 1965 | 1965 | 1899 | 1910 | 350 | -20.00(-1.04%) |
May 23, 2023 | 2122 | 2122 | 1925 | 1930 | 583 | -81.47(-4.05%) |
May 22, 2023 | 1998 | 2040 | 1998 | 2011 | 291 | -13.53(-0.67%) |
May 19, 2023 | 1955 | 2025 | 1955 | 2025 | 1,586 | +65.63(+3.35%) |
May 18, 2023 | 1939 | 1959 | 1935 | 1959 | 186 | +14.97(+0.77%) |
May 17, 2023 | 1934 | 1963 | 1907 | 1944 | 443 | +3.40(+0.18%) |
May 16, 2023 | 1953 | 1961 | 1897 | 1941 | 266 | -10.48(-0.54%) |
May 15, 2023 | 1894 | 1951 | 1887 | 1951 | 616 | +81.82(+4.38%) |
May 12, 2023 | 1951 | 1951 | 1843 | 1870 | 725 | -56.44(-2.93%) |
May 11, 2023 | 1968 | 1968 | 1900 | 1926 | 580 | -41.60(-2.11%) |
May 10, 2023 | 1980 | 1980 | 1949 | 1968 | 243 | +2.59(+0.13%) |
May 09, 2023 | 1950 | 1980 | 1925 | 1965 | 162 | -9.02(-0.46%) |
May 08, 2023 | 1972 | 1978 | 1924 | 1974 | 631 | +28.71(+1.48%) |
May 05, 2023 | 1925 | 1977 | 1925 | 1945 | 793 | +12.82(+0.66%) |
May 04, 2023 | 2124 | 2138 | 1931 | 1933 | 502 | -69.60(-3.48%) |
May 03, 2023 | 2006 | 2052 | 2000 | 2002 | 454 | -9.80(-0.49%) |
May 02, 2023 | 1984 | 2019 | 1977 | 2012 | 457 | +22.00(+1.11%) |