Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6345 | 6362 | 6277 | 6351 | 21,439 | +55.01(+0.87%) |
Jun 29, 2023 | 6286 | 6332 | 6201 | 6296 | 22,129 | -17.30(-0.27%) |
Jun 28, 2023 | 6307 | 6387 | 6275 | 6313 | 22,008 | -17.29(-0.27%) |
Jun 27, 2023 | 6155 | 6358 | 6155 | 6330 | 25,998 | +181.12(+2.95%) |
Jun 26, 2023 | 6184 | 6253 | 6139 | 6149 | 21,803 | -11.13(-0.18%) |
Jun 23, 2023 | 6045 | 6169 | 6045 | 6160 | 63,945 | +97.64(+1.61%) |
Jun 22, 2023 | 6030 | 6063 | 6004 | 6063 | 18,151 | +37.17(+0.62%) |
Jun 21, 2023 | 5937 | 6030 | 5925 | 6025 | 14,587 | +42.97(+0.72%) |
Jun 20, 2023 | 5973 | 6079 | 5960 | 5982 | 28,470 | -7.95(-0.13%) |
Jun 16, 2023 | 6000 | 6000 | 5907 | 5990 | 50,802 | +45.42(+0.76%) |
Jun 15, 2023 | 5895 | 5961 | 5889 | 5945 | 21,225 | +58.39(+0.99%) |
Jun 14, 2023 | 5918 | 5979 | 5872 | 5887 | 18,651 | -43.06(-0.73%) |
Jun 13, 2023 | 5882 | 5960 | 5882 | 5930 | 21,017 | +60.77(+1.04%) |
Jun 12, 2023 | 5816 | 5904 | 5784 | 5869 | 17,003 | +50.90(+0.87%) |
Jun 09, 2023 | 5818 | 5866 | 5770 | 5818 | 14,639 | +11.80(+0.20%) |
Jun 08, 2023 | 5754 | 5829 | 5754 | 5806 | 21,987 | +35.04(+0.61%) |
Jun 07, 2023 | 5795 | 5851 | 5757 | 5771 | 24,891 | -23.48(-0.41%) |
Jun 06, 2023 | 5687 | 5805 | 5676 | 5795 | 14,833 | +133.04(+2.35%) |
Jun 05, 2023 | 5716 | 5806 | 5641 | 5662 | 16,174 | -49.44(-0.87%) |
Jun 02, 2023 | 5608 | 5732 | 5580 | 5711 | 24,148 | +140.39(+2.52%) |
Jun 01, 2023 | 5550 | 5589 | 5520 | 5571 | 25,417 | +16.39(+0.30%) |
May 31, 2023 | 5604 | 5644 | 5528 | 5554 | 93,655 | -66.99(-1.19%) |
May 30, 2023 | 5632 | 5671 | 5594 | 5621 | 35,366 | +3.65(+0.06%) |
May 26, 2023 | 5660 | 5660 | 5577 | 5618 | 23,935 | -17.66(-0.31%) |
May 25, 2023 | 5591 | 5689 | 5591 | 5635 | 26,436 | +49.52(+0.89%) |
May 24, 2023 | 5609 | 5669 | 5567 | 5586 | 30,261 | -25.59(-0.46%) |
May 23, 2023 | 5663 | 5689 | 5590 | 5611 | 23,930 | -94.03(-1.65%) |
May 22, 2023 | 5845 | 5899 | 5705 | 5705 | 35,598 | -141.20(-2.42%) |
May 19, 2023 | 5860 | 5890 | 5772 | 5847 | 18,969 | -36.65(-0.62%) |
May 18, 2023 | 5800 | 5893 | 5800 | 5883 | 26,650 | +50.01(+0.86%) |
May 17, 2023 | 5880 | 5900 | 5796 | 5833 | 19,431 | -54.32(-0.92%) |
May 16, 2023 | 5856 | 5900 | 5796 | 5887 | 19,827 | -11.34(-0.19%) |
May 15, 2023 | 5814 | 5900 | 5768 | 5899 | 22,406 | +76.41(+1.31%) |
May 12, 2023 | 5850 | 5868 | 5774 | 5822 | 16,044 | -15.42(-0.26%) |
May 11, 2023 | 5819 | 5874 | 5801 | 5838 | 17,248 | +1.32(+0.02%) |
May 10, 2023 | 5913 | 5934 | 5782 | 5837 | 20,497 | -38.94(-0.66%) |
May 09, 2023 | 5831 | 5933 | 5810 | 5875 | 17,817 | +21.98(+0.38%) |
May 08, 2023 | 5834 | 5856 | 5803 | 5853 | 15,073 | +1.00(+0.02%) |
May 05, 2023 | 5826 | 5879 | 5712 | 5852 | 19,005 | +51.12(+0.88%) |
May 04, 2023 | 5847 | 5853 | 5794 | 5801 | 16,095 | -93.47(-1.59%) |
May 03, 2023 | 5900 | 5985 | 5822 | 5895 | 30,757 | +8.26(+0.14%) |
May 02, 2023 | 5856 | 5899 | 5787 | 5887 | 18,339 | +16.07(+0.27%) |
May 01, 2023 | 5845 | 5899 | 5820 | 5870 | 18,582 | +30.49(+0.52%) |
Apr 28, 2023 | 5799 | 5846 | 5777 | 5840 | 18,445 | +40.48(+0.70%) |
Apr 27, 2023 | 5713 | 5810 | 5693 | 5800 | 27,645 | +117.93(+2.08%) |
Apr 26, 2023 | 5737 | 5838 | 5652 | 5682 | 27,893 | -73.12(-1.27%) |
Apr 25, 2023 | 5979 | 5980 | 5725 | 5755 | 41,111 | -212.51(-3.56%) |
Apr 24, 2023 | 5925 | 5983 | 5908 | 5967 | 23,485 | +43.02(+0.73%) |
Apr 21, 2023 | 5905 | 5929 | 5828 | 5924 | 92,772 | +31.49(+0.53%) |
Apr 20, 2023 | 5862 | 5987 | 5814 | 5893 | 20,032 | +31.58(+0.54%) |
Apr 19, 2023 | 5818 | 5873 | 5793 | 5861 | 13,346 | +31.29(+0.54%) |
Apr 18, 2023 | 5722 | 5845 | 5696 | 5830 | 16,143 | +136.80(+2.40%) |
Apr 17, 2023 | 5650 | 5743 | 5650 | 5693 | 19,952 | +60.49(+1.07%) |
Apr 14, 2023 | 5571 | 5647 | 5571 | 5633 | 13,601 | +53.08(+0.95%) |
Apr 13, 2023 | 5629 | 5644 | 5566 | 5579 | 21,707 | -10.75(-0.19%) |
Apr 12, 2023 | 5620 | 5655 | 5580 | 5590 | 14,473 | +12.21(+0.22%) |
Apr 11, 2023 | 5521 | 5606 | 5521 | 5578 | 13,981 | +98.14(+1.79%) |
Apr 10, 2023 | 5451 | 5530 | 5450 | 5480 | 13,049 | +11.79(+0.22%) |
Apr 06, 2023 | 5538 | 5538 | 5444 | 5468 | 20,126 | -74.76(-1.35%) |
Apr 05, 2023 | 5539 | 5570 | 5486 | 5543 | 18,395 | +16.03(+0.29%) |
Apr 04, 2023 | 5582 | 5620 | 5480 | 5527 | 20,786 | -49.89(-0.89%) |