Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20238 | 20361 | 20020 | 20079 | 0 | +162.30(+0.81%) |
Jul 30, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +277.50(+1.41%) |
Jul 27, 2023 | 19502 | 19686 | 19482 | 19639 | 0 | +274.00(+1.41%) |
Jul 26, 2023 | 19341 | 19404 | 19246 | 19365 | 0 | -69.30(-0.36%) |
Jul 25, 2023 | 19172 | 19465 | 19112 | 19434 | 0 | +766.20(+4.10%) |
Jul 24, 2023 | 18868 | 18947 | 18562 | 18668 | 0 | -407.10(-2.13%) |
Jul 23, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +147.30(+0.78%) |
Jul 20, 2023 | 19003 | 19216 | 18889 | 18928 | 0 | -24.30(-0.13%) |
Jul 19, 2023 | 18827 | 19004 | 18711 | 18952 | 0 | -63.40(-0.33%) |
Jul 18, 2023 | 19324 | 19324 | 18980 | 19016 | 0 | -398.10(-2.05%) |
Jul 17, 2023 | 19414 | 0 | +0.00(+0.00%) | |||
Jul 16, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +63.20(+0.33%) |
Jul 13, 2023 | 19181 | 19369 | 19163 | 19351 | 0 | +489.70(+2.60%) |
Jul 12, 2023 | 18797 | 18932 | 18740 | 18861 | 0 | +201.10(+1.08%) |
Jul 11, 2023 | 18671 | 18807 | 18574 | 18660 | 0 | +180.10(+0.97%) |
Jul 10, 2023 | 18480 | 0 | +114.00(+0.62%) | |||
Jul 09, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | -167.40(-0.90%) |
Jul 06, 2023 | 18840 | 18973 | 18483 | 18533 | 0 | -577.30(-3.02%) |
Jul 05, 2023 | 19355 | 19379 | 19096 | 19110 | 0 | -305.30(-1.57%) |
Jul 04, 2023 | 19289 | 19449 | 19253 | 19416 | 0 | +109.10(+0.57%) |
Jul 03, 2023 | 19003 | 19372 | 19003 | 19307 | 0 | +390.20(+2.06%) |
Jul 02, 2023 | 18881 | 19070 | 18839 | 18916 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 18881 | 19070 | 18839 | 18916 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 18881 | 19070 | 18839 | 18916 | 0 | -18.00(-0.10%) |
Jun 29, 2023 | 19180 | 19180 | 18837 | 18934 | 0 | -237.70(-1.24%) |
Jun 28, 2023 | 19099 | 19222 | 19019 | 19172 | 0 | +24.00(+0.13%) |
Jun 27, 2023 | 18852 | 19226 | 18842 | 19148 | 0 | +354.00(+1.88%) |
Jun 26, 2023 | 18846 | 19002 | 18767 | 18794 | 0 | -95.90(-0.51%) |
Jun 25, 2023 | 19135 | 19138 | 18800 | 18890 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 19135 | 19138 | 18800 | 18890 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 19135 | 19138 | 18800 | 18890 | 0 | -328.30(-1.71%) |
Jun 22, 2023 | 19305 | 19378 | 19174 | 19218 | 0 | +0.00(+0.00%) |
Jun 21, 2023 | 19305 | 19378 | 19174 | 19218 | 0 | -388.80(-1.98%) |
Jun 20, 2023 | 19864 | 19864 | 19505 | 19607 | 0 | -305.80(-1.54%) |
Jun 19, 2023 | 19983 | 20000 | 19718 | 19913 | 0 | -127.50(-0.64%) |
Jun 18, 2023 | 19915 | 20156 | 19876 | 20040 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 19915 | 20156 | 19876 | 20040 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 19915 | 20156 | 19876 | 20040 | 0 | +211.50(+1.07%) |
Jun 15, 2023 | 19627 | 19832 | 19511 | 19829 | 0 | +420.50(+2.17%) |
Jun 14, 2023 | 19548 | 19641 | 19352 | 19408 | 0 | -113.00(-0.58%) |
Jun 13, 2023 | 19356 | 19572 | 19273 | 19521 | 0 | +117.10(+0.60%) |
Jun 12, 2023 | 19441 | 19441 | 19256 | 19404 | 0 | +14.40(+0.07%) |
Jun 11, 2023 | 19333 | 19464 | 19231 | 19390 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 19333 | 19464 | 19231 | 19390 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 19333 | 19464 | 19231 | 19390 | 0 | +90.70(+0.47%) |
Jun 08, 2023 | 19228 | 19340 | 19088 | 19299 | 0 | +47.20(+0.25%) |
Jun 07, 2023 | 19327 | 19410 | 19196 | 19252 | 0 | +152.70(+0.80%) |
Jun 06, 2023 | 19117 | 19377 | 19034 | 19099 | 0 | -9.20(-0.05%) |
Jun 05, 2023 | 19015 | 19124 | 18896 | 19108 | 0 | +158.60(+0.84%) |
Jun 04, 2023 | 18567 | 19025 | 18548 | 18950 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 18567 | 19025 | 18548 | 18950 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 18567 | 19025 | 18548 | 18950 | 0 | +733.00(+4.02%) |
Jun 01, 2023 | 18190 | 18466 | 18190 | 18217 | 0 | -17.40(-0.10%) |
May 31, 2023 | 18415 | 18415 | 18045 | 18234 | 0 | -361.50(-1.94%) |
May 30, 2023 | 18574 | 18667 | 18370 | 18596 | 0 | +44.70(+0.24%) |
May 29, 2023 | 18827 | 18879 | 18518 | 18551 | 0 | -195.80(-1.04%) |
May 28, 2023 | 18930 | 18930 | 18621 | 18747 | 0 | +0.00(+0.00%) |
May 27, 2023 | 18930 | 18930 | 18621 | 18747 | 0 | +0.00(+0.00%) |
May 26, 2023 | 18930 | 18930 | 18621 | 18747 | 0 | +0.00(+0.00%) |
May 25, 2023 | 18930 | 18930 | 18621 | 18747 | 0 | -369.00(-1.93%) |
May 24, 2023 | 19279 | 19304 | 19047 | 19116 | 0 | -315.30(-1.62%) |
May 23, 2023 | 19714 | 19769 | 19364 | 19431 | 0 | -247.00(-1.26%) |
May 22, 2023 | 19479 | 19806 | 19410 | 19678 | 0 | +227.60(+1.17%) |
May 21, 2023 | 19536 | 19611 | 19353 | 19451 | 0 | +0.00(+0.00%) |
May 20, 2023 | 19536 | 19611 | 19353 | 19451 | 0 | +0.00(+0.00%) |
May 19, 2023 | 19536 | 19611 | 19353 | 19451 | 0 | -276.60(-1.40%) |
May 18, 2023 | 19703 | 19894 | 19631 | 19727 | 0 | +166.60(+0.85%) |
May 17, 2023 | 19956 | 19988 | 19538 | 19561 | 0 | -417.60(-2.09%) |
May 16, 2023 | 20183 | 20183 | 19892 | 19978 | 0 | +7.10(+0.04%) |
May 15, 2023 | 19525 | 20063 | 19498 | 19971 | 0 | +343.90(+1.75%) |
May 14, 2023 | 19851 | 19853 | 19596 | 19627 | 0 | +0.00(+0.00%) |
May 13, 2023 | 19851 | 19853 | 19596 | 19627 | 0 | +0.00(+0.00%) |
May 12, 2023 | 19851 | 19853 | 19596 | 19627 | 0 | -116.60(-0.59%) |
May 11, 2023 | 19843 | 19854 | 19568 | 19744 | 0 | -18.40(-0.09%) |
May 10, 2023 | 19860 | 19880 | 19697 | 19762 | 0 | -105.40(-0.53%) |
May 09, 2023 | 20252 | 20298 | 19818 | 19868 | 0 | -429.40(-2.12%) |
May 08, 2023 | 20128 | 20322 | 20082 | 20297 | 0 | +247.70(+1.24%) |
May 07, 2023 | 20061 | 20209 | 19968 | 20049 | 0 | +0.00(+0.00%) |
May 06, 2023 | 20061 | 20209 | 19968 | 20049 | 0 | +0.00(+0.00%) |
May 05, 2023 | 20061 | 20209 | 19968 | 20049 | 0 | +100.60(+0.50%) |
May 04, 2023 | 19696 | 19980 | 19696 | 19949 | 0 | +249.50(+1.27%) |
May 03, 2023 | 19686 | 19722 | 19539 | 19699 | 0 | -234.60(-1.18%) |
May 02, 2023 | 20123 | 20286 | 19761 | 19934 | 0 | +39.20(+0.20%) |