Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 7473 | 7526 | 7465 | 7498 | 0 | +21.31(+0.29%) |
Jul 28, 2023 | 7449 | 7499 | 7416 | 7476 | 0 | +11.23(+0.15%) |
Jul 27, 2023 | 7359 | 7477 | 7340 | 7465 | 0 | +150.17(+2.05%) |
Jul 26, 2023 | 7364 | 7364 | 7251 | 7315 | 0 | -100.38(-1.35%) |
Jul 25, 2023 | 7450 | 7450 | 7402 | 7415 | 0 | -11.86(-0.16%) |
Jul 24, 2023 | 7406 | 7436 | 7391 | 7427 | 0 | -5.46(-0.07%) |
Jul 21, 2023 | 7390 | 7433 | 7380 | 7433 | 0 | +47.86(+0.65%) |
Jul 20, 2023 | 7302 | 7391 | 7301 | 7385 | 0 | +57.97(+0.79%) |
Jul 19, 2023 | 7370 | 7383 | 7318 | 7327 | 0 | +7.76(+0.11%) |
Jul 18, 2023 | 7280 | 7327 | 7276 | 7319 | 0 | +27.52(+0.38%) |
Jul 17, 2023 | 7314 | 7332 | 7269 | 7292 | 0 | -82.88(-1.12%) |
Jul 14, 2023 | 7354 | 7403 | 7354 | 7375 | 0 | +4.74(+0.06%) |
Jul 13, 2023 | 7347 | 7409 | 7336 | 7370 | 0 | +36.79(+0.50%) |
Jul 12, 2023 | 7241 | 7348 | 7231 | 7333 | 0 | +113.00(+1.57%) |
Jul 11, 2023 | 7176 | 7245 | 7172 | 7220 | 0 | +76.32(+1.07%) |
Jul 10, 2023 | 7082 | 7174 | 7082 | 7144 | 0 | +31.81(+0.45%) |
Jul 07, 2023 | 7099 | 7151 | 7053 | 7112 | 0 | +29.59(+0.42%) |
Jul 06, 2023 | 7240 | 7240 | 7065 | 7082 | 0 | -228.52(-3.13%) |
Jul 05, 2023 | 7328 | 7352 | 7295 | 7311 | 0 | -59.12(-0.80%) |
Jul 04, 2023 | 7391 | 7401 | 7369 | 7370 | 0 | -16.77(-0.23%) |
Jul 03, 2023 | 7415 | 7427 | 7387 | 7387 | 0 | -13.36(-0.18%) |
Jun 30, 2023 | 7340 | 7419 | 7337 | 7400 | 0 | +87.33(+1.19%) |
Jun 29, 2023 | 7296 | 7349 | 7289 | 7313 | 0 | +26.41(+0.36%) |
Jun 28, 2023 | 7251 | 7293 | 7251 | 7286 | 0 | +70.74(+0.98%) |
Jun 27, 2023 | 7213 | 7236 | 7162 | 7216 | 0 | +31.23(+0.43%) |
Jun 26, 2023 | 7176 | 7203 | 7106 | 7184 | 0 | +20.93(+0.29%) |
Jun 23, 2023 | 7165 | 7194 | 7129 | 7163 | 0 | -39.86(-0.55%) |
Jun 22, 2023 | 7194 | 7207 | 7145 | 7203 | 0 | -57.69(-0.79%) |
Jun 21, 2023 | 7274 | 7298 | 7247 | 7261 | 0 | -33.20(-0.46%) |
Jun 20, 2023 | 7303 | 7323 | 7281 | 7294 | 0 | -19.88(-0.27%) |
Jun 19, 2023 | 7353 | 7362 | 7303 | 7314 | 0 | -74.60(-1.01%) |
Jun 16, 2023 | 7312 | 7404 | 7298 | 7389 | 0 | +97.74(+1.34%) |
Jun 15, 2023 | 7305 | 7313 | 7246 | 7291 | 0 | -37.62(-0.51%) |
Jun 14, 2023 | 7291 | 7359 | 7288 | 7329 | 0 | +37.73(+0.52%) |
Jun 13, 2023 | 7290 | 7308 | 7244 | 7291 | 0 | +40.45(+0.56%) |
Jun 12, 2023 | 7250 | 7283 | 7238 | 7250 | 0 | +37.21(+0.52%) |
Jun 09, 2023 | 7231 | 7240 | 7185 | 7213 | 0 | -9.01(-0.12%) |
Jun 08, 2023 | 7196 | 7236 | 7184 | 7222 | 0 | +19.36(+0.27%) |
Jun 07, 2023 | 7198 | 7228 | 7171 | 7203 | 0 | -6.21(-0.09%) |
Jun 06, 2023 | 7190 | 7219 | 7176 | 7209 | 0 | +8.09(+0.11%) |
Jun 05, 2023 | 7295 | 7295 | 7193 | 7201 | 0 | -69.78(-0.96%) |
Jun 02, 2023 | 7182 | 7278 | 7179 | 7271 | 0 | +133.26(+1.87%) |
Jun 01, 2023 | 7139 | 7172 | 7090 | 7137 | 0 | +38.73(+0.55%) |
May 31, 2023 | 7136 | 7185 | 7084 | 7099 | 0 | -111.05(-1.54%) |
May 30, 2023 | 7280 | 7296 | 7195 | 7210 | 0 | -94.06(-1.29%) |
May 29, 2023 | 7353 | 7357 | 7292 | 7304 | 0 | -15.37(-0.21%) |
May 26, 2023 | 7256 | 7334 | 7208 | 7319 | 0 | +89.91(+1.24%) |
May 25, 2023 | 7261 | 7261 | 7197 | 7229 | 0 | -24.19(-0.33%) |
May 24, 2023 | 7306 | 7309 | 7224 | 7253 | 0 | -125.25(-1.70%) |
May 23, 2023 | 7457 | 7459 | 7379 | 7379 | 0 | -99.45(-1.33%) |
May 22, 2023 | 7468 | 7493 | 7453 | 7478 | 0 | -13.80(-0.18%) |
May 19, 2023 | 7470 | 7524 | 7464 | 7492 | 0 | +45.07(+0.61%) |
May 18, 2023 | 7441 | 7482 | 7426 | 7447 | 0 | +47.45(+0.64%) |
May 17, 2023 | 7379 | 7423 | 7355 | 7399 | 0 | -6.57(-0.09%) |
May 16, 2023 | 7395 | 7428 | 7378 | 7406 | 0 | -12.20(-0.16%) |
May 15, 2023 | 7443 | 7456 | 7398 | 7418 | 0 | +3.36(+0.05%) |
May 12, 2023 | 7420 | 7464 | 7396 | 7415 | 0 | +33.07(+0.45%) |
May 11, 2023 | 7384 | 7437 | 7334 | 7382 | 0 | +20.58(+0.28%) |
May 10, 2023 | 7404 | 7416 | 7338 | 7361 | 0 | -35.97(-0.49%) |
May 09, 2023 | 7415 | 7420 | 7358 | 7397 | 0 | -43.74(-0.59%) |
May 08, 2023 | 7428 | 7456 | 7416 | 7441 | 0 | +7.98(+0.11%) |
May 05, 2023 | 7388 | 7438 | 7355 | 7433 | 0 | +92.16(+1.26%) |
May 04, 2023 | 7381 | 7393 | 7316 | 7341 | 0 | -63.06(-0.85%) |
May 03, 2023 | 7411 | 7446 | 7396 | 7404 | 0 | +20.63(+0.28%) |