Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 14342 | 14371 | 14293 | 14346 | 0 | +29.30(+0.20%) |
Jul 28, 2023 | 14192 | 14344 | 14188 | 14317 | 0 | +266.60(+1.90%) |
Jul 27, 2023 | 14315 | 14360 | 14007 | 14050 | 0 | -77.20(-0.55%) |
Jul 26, 2023 | 14134 | 14187 | 14042 | 14127 | 0 | -17.30(-0.12%) |
Jul 25, 2023 | 14103 | 14202 | 14092 | 14145 | 0 | +85.70(+0.61%) |
Jul 24, 2023 | 14084 | 14110 | 13997 | 14059 | 0 | +26.10(+0.19%) |
Jul 21, 2023 | 14147 | 14179 | 14020 | 14033 | 0 | -30.50(-0.22%) |
Jul 20, 2023 | 14266 | 14310 | 14031 | 14063 | 0 | -294.70(-2.05%) |
Jul 19, 2023 | 14398 | 14446 | 14317 | 14358 | 0 | +4.40(+0.03%) |
Jul 18, 2023 | 14213 | 14397 | 14176 | 14354 | 0 | +108.60(+0.76%) |
Jul 17, 2023 | 14152 | 14274 | 14138 | 14245 | 0 | +131.30(+0.93%) |
Jul 14, 2023 | 14172 | 14232 | 14082 | 14114 | 0 | -24.90(-0.18%) |
Jul 13, 2023 | 14020 | 14164 | 14012 | 14139 | 0 | +219.60(+1.58%) |
Jul 12, 2023 | 13916 | 13964 | 13842 | 13919 | 0 | +158.30(+1.15%) |
Jul 11, 2023 | 13705 | 13775 | 13643 | 13761 | 0 | +75.20(+0.55%) |
Jul 10, 2023 | 13648 | 13692 | 13585 | 13686 | 0 | +24.80(+0.18%) |
Jul 07, 2023 | 13667 | 13804 | 13657 | 13661 | 0 | -18.30(-0.13%) |
Jul 06, 2023 | 13654 | 13690 | 13567 | 13679 | 0 | -112.70(-0.82%) |
Jul 05, 2023 | 13771 | 13844 | 13764 | 13792 | 0 | -25.10(-0.18%) |
Jul 03, 2023 | 13799 | 13839 | 13773 | 13817 | 0 | +28.90(+0.21%) |
Jun 30, 2023 | 13721 | 13817 | 13716 | 13788 | 0 | +196.60(+1.45%) |
Jun 29, 2023 | 13587 | 13618 | 13540 | 13591 | 0 | -0.50(-0.00%) |
Jun 28, 2023 | 13511 | 13654 | 13496 | 13592 | 0 | +36.10(+0.27%) |
Jun 27, 2023 | 13397 | 13579 | 13367 | 13556 | 0 | +219.90(+1.65%) |
Jun 26, 2023 | 13469 | 13574 | 13334 | 13336 | 0 | -156.70(-1.16%) |
Jun 23, 2023 | 13486 | 13572 | 13443 | 13492 | 0 | -138.10(-1.01%) |
Jun 22, 2023 | 13453 | 13632 | 13442 | 13631 | 0 | +128.40(+0.95%) |
Jun 21, 2023 | 13615 | 13639 | 13461 | 13502 | 0 | -165.10(-1.21%) |
Jun 20, 2023 | 13638 | 13711 | 13562 | 13667 | 0 | -22.30(-0.16%) |
Jun 16, 2023 | 13856 | 13864 | 13681 | 13690 | 0 | -93.20(-0.68%) |
Jun 15, 2023 | 13567 | 13828 | 13686 | 13783 | 0 | +156.30(+1.15%) |
Jun 14, 2023 | 13569 | 13662 | 13456 | 13626 | 0 | +53.20(+0.39%) |
Jun 13, 2023 | 13559 | 13594 | 13473 | 13573 | 0 | +111.40(+0.83%) |
Jun 12, 2023 | 13323 | 13466 | 13303 | 13462 | 0 | +202.80(+1.53%) |
Jun 09, 2023 | 13311 | 13386 | 13229 | 13259 | 0 | +20.60(+0.16%) |
Jun 08, 2023 | 13122 | 13249 | 13101 | 13238 | 0 | +133.60(+1.02%) |
Jun 07, 2023 | 13300 | 13362 | 13090 | 13105 | 0 | -171.50(-1.29%) |
Jun 06, 2023 | 13196 | 13306 | 13166 | 13276 | 0 | +47.00(+0.36%) |
Jun 05, 2023 | 13245 | 13331 | 13195 | 13229 | 0 | -11.40(-0.09%) |
Jun 02, 2023 | 13204 | 13256 | 13126 | 13241 | 0 | +139.80(+1.07%) |
Jun 01, 2023 | 12942 | 13142 | 12904 | 13101 | 0 | +165.70(+1.28%) |
May 31, 2023 | 12969 | 13029 | 12889 | 12935 | 0 | -82.10(-0.63%) |
May 30, 2023 | 13113 | 13154 | 12968 | 13017 | 0 | +41.70(+0.32%) |
May 26, 2023 | 12736 | 13002 | 12730 | 12976 | 0 | +277.60(+2.19%) |
May 25, 2023 | 12710 | 12737 | 12605 | 12698 | 0 | +213.90(+1.71%) |
May 24, 2023 | 12478 | 12530 | 12416 | 12484 | 0 | -76.00(-0.61%) |
May 23, 2023 | 12654 | 12710 | 12554 | 12560 | 0 | -160.60(-1.26%) |
May 22, 2023 | 12664 | 12756 | 12655 | 12721 | 0 | +62.90(+0.50%) |
May 19, 2023 | 12710 | 12732 | 12624 | 12658 | 0 | -30.90(-0.24%) |
May 18, 2023 | 12514 | 12698 | 12512 | 12689 | 0 | +188.20(+1.51%) |
May 17, 2023 | 12389 | 12514 | 12335 | 12501 | 0 | +157.60(+1.28%) |
May 16, 2023 | 12337 | 12404 | 12324 | 12343 | 0 | -22.20(-0.18%) |
May 15, 2023 | 12301 | 12376 | 12263 | 12365 | 0 | +80.50(+0.66%) |
May 12, 2023 | 12350 | 12365 | 12210 | 12285 | 0 | -43.80(-0.36%) |
May 11, 2023 | 12317 | 12347 | 12255 | 12328 | 0 | +22.10(+0.18%) |
May 10, 2023 | 12287 | 12338 | 12181 | 12306 | 0 | +126.90(+1.04%) |
May 09, 2023 | 12194 | 12216 | 12175 | 12180 | 0 | -77.40(-0.63%) |
May 08, 2023 | 12232 | 12265 | 12178 | 12257 | 0 | +21.50(+0.18%) |
May 05, 2023 | 12076 | 12265 | 12066 | 12235 | 0 | +269.00(+2.25%) |
May 04, 2023 | 11996 | 12033 | 11925 | 11966 | 0 | -58.90(-0.49%) |
May 03, 2023 | 12098 | 12212 | 12022 | 12025 | 0 | -55.20(-0.46%) |
May 02, 2023 | 12192 | 12207 | 12015 | 12080 | 0 | -132.10(-1.08%) |