Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7472 | 7552 | 7472 | 7532 | 0 | +59.84(+0.80%) |
Jun 29, 2023 | 7500 | 7506 | 7461 | 7472 | 0 | -28.80(-0.38%) |
Jun 28, 2023 | 7461 | 7518 | 7461 | 7500 | 0 | +39.03(+0.52%) |
Jun 27, 2023 | 7454 | 7496 | 7428 | 7461 | 0 | +7.88(+0.11%) |
Jun 26, 2023 | 7462 | 7476 | 7401 | 7454 | 0 | -8.29(-0.11%) |
Jun 25, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 7502 | 7502 | 7440 | 7462 | 0 | -40.16(-0.54%) |
Jun 22, 2023 | 7559 | 7559 | 7458 | 7502 | 0 | -57.15(-0.76%) |
Jun 21, 2023 | 7569 | 7578 | 7521 | 7559 | 0 | -10.13(-0.13%) |
Jun 20, 2023 | 7588 | 7608 | 7566 | 7569 | 0 | -19.17(-0.25%) |
Jun 19, 2023 | 7643 | 7643 | 7582 | 7588 | 0 | -54.24(-0.71%) |
Jun 18, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 7628 | 7688 | 7628 | 7643 | 0 | +14.46(+0.19%) |
Jun 15, 2023 | 7603 | 7633 | 7585 | 7628 | 0 | +25.52(+0.34%) |
Jun 14, 2023 | 7595 | 7640 | 7579 | 7603 | 0 | +7.96(+0.10%) |
Jun 13, 2023 | 7571 | 7611 | 7556 | 7595 | 0 | +24.09(+0.32%) |
Jun 12, 2023 | 7562 | 7600 | 7557 | 7571 | 0 | +8.33(+0.11%) |
Jun 11, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 7600 | 7622 | 7546 | 7562 | 0 | -37.38(-0.49%) |
Jun 08, 2023 | 7624 | 7639 | 7588 | 7600 | 0 | -24.60(-0.32%) |
Jun 07, 2023 | 7628 | 7642 | 7604 | 7624 | 0 | -3.76(-0.05%) |
Jun 06, 2023 | 7600 | 7636 | 7556 | 7628 | 0 | +28.11(+0.37%) |
Jun 05, 2023 | 7607 | 7655 | 7594 | 7600 | 0 | -7.29(-0.10%) |
Jun 04, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 7490 | 7615 | 7490 | 7607 | 0 | +117.01(+1.56%) |
Jun 01, 2023 | 7446 | 7499 | 7445 | 7490 | 0 | +44.13(+0.59%) |
May 31, 2023 | 7522 | 7522 | 7446 | 7446 | 0 | -75.93(-1.01%) |
May 30, 2023 | 7627 | 7628 | 7517 | 7522 | 0 | -105.13(-1.38%) |
May 29, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 28, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 27, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +0.00(+0.00%) |
May 26, 2023 | 7571 | 7644 | 7557 | 7627 | 0 | +56.33(+0.74%) |
May 25, 2023 | 7627 | 7629 | 7569 | 7571 | 0 | -56.23(-0.74%) |
May 24, 2023 | 7763 | 7763 | 7590 | 7627 | 0 | -135.85(-1.75%) |
May 23, 2023 | 7771 | 7801 | 7747 | 7763 | 0 | -8.04(-0.10%) |
May 22, 2023 | 7757 | 7783 | 7751 | 7771 | 0 | +14.12(+0.18%) |
May 21, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +0.00(+0.00%) |
May 20, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +0.00(+0.00%) |
May 19, 2023 | 7742 | 7791 | 7742 | 7757 | 0 | +14.57(+0.19%) |
May 18, 2023 | 7723 | 7777 | 7723 | 7742 | 0 | +19.07(+0.25%) |
May 17, 2023 | 7751 | 7758 | 7713 | 7723 | 0 | -27.85(-0.36%) |
May 16, 2023 | 7778 | 7805 | 7741 | 7751 | 0 | -26.62(-0.34%) |
May 15, 2023 | 7755 | 7795 | 7755 | 7778 | 0 | +23.08(+0.30%) |
May 14, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +0.00(+0.00%) |
May 13, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +0.00(+0.00%) |
May 12, 2023 | 7731 | 7773 | 7729 | 7755 | 0 | +24.04(+0.31%) |
May 11, 2023 | 7741 | 7784 | 7680 | 7731 | 0 | -10.75(-0.14%) |
May 10, 2023 | 7764 | 7779 | 7727 | 7741 | 0 | -22.76(-0.29%) |
May 09, 2023 | 7778 | 7792 | 7735 | 7764 | 0 | -14.29(-0.18%) |
May 08, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 07, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 06, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +0.00(+0.00%) |
May 05, 2023 | 7703 | 7782 | 7703 | 7778 | 0 | +75.74(+0.98%) |
May 04, 2023 | 7788 | 7788 | 7691 | 7703 | 0 | -85.73(-1.10%) |
May 03, 2023 | 7773 | 7820 | 7773 | 7788 | 0 | +15.34(+0.20%) |
May 02, 2023 | 7871 | 7899 | 7773 | 7773 | 0 | -97.54(-1.24%) |
May 01, 2023 | 7832 | 7871 | 7792 | 7871 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 7832 | 7871 | 7792 | 7871 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 7832 | 7871 | 7792 | 7871 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 7832 | 7871 | 7792 | 7871 | 0 | +38.99(+0.50%) |
Apr 27, 2023 | 7853 | 7866 | 7817 | 7832 | 0 | -21.06(-0.27%) |
Apr 26, 2023 | 7891 | 7894 | 7826 | 7853 | 0 | -38.49(-0.49%) |
Apr 25, 2023 | 7912 | 7913 | 7864 | 7891 | 0 | -21.07(-0.27%) |
Apr 24, 2023 | 7914 | 7927 | 7878 | 7912 | 0 | -1.93(-0.02%) |
Apr 23, 2023 | 7903 | 7936 | 7886 | 7914 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 7903 | 7936 | 7886 | 7914 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 7903 | 7936 | 7886 | 7914 | 0 | +11.52(+0.15%) |
Apr 20, 2023 | 7899 | 7903 | 7876 | 7903 | 0 | +3.84(+0.05%) |
Apr 19, 2023 | 7909 | 7909 | 7871 | 7899 | 0 | -10.67(-0.13%) |
Apr 18, 2023 | 7880 | 7913 | 7880 | 7909 | 0 | +29.93(+0.38%) |
Apr 17, 2023 | 7872 | 7917 | 7872 | 7880 | 0 | +7.60(+0.10%) |
Apr 16, 2023 | 7843 | 7904 | 7843 | 7872 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 7843 | 7904 | 7843 | 7872 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 7843 | 7904 | 7843 | 7872 | 0 | +28.53(+0.36%) |
Apr 13, 2023 | 7825 | 7852 | 7814 | 7843 | 0 | +18.54(+0.24%) |
Apr 12, 2023 | 7786 | 7860 | 7783 | 7825 | 0 | +39.12(+0.50%) |
Apr 11, 2023 | 7742 | 7806 | 7742 | 7786 | 0 | +44.16(+0.57%) |
Apr 10, 2023 | 7663 | 7742 | 7655 | 7742 | 0 | +0.00(+0.00%) |
Apr 09, 2023 | 7663 | 7742 | 7655 | 7742 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 7663 | 7742 | 7655 | 7742 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 7663 | 7742 | 7655 | 7742 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 7663 | 7742 | 7655 | 7742 | 0 | +78.62(+1.03%) |
Apr 05, 2023 | 7635 | 7678 | 7634 | 7663 | 0 | +28.42(+0.37%) |
Apr 04, 2023 | 7673 | 7727 | 7635 | 7635 | 0 | -38.48(-0.50%) |
Apr 03, 2023 | 7632 | 7698 | 7632 | 7673 | 0 | +41.26(+0.54%) |
Apr 02, 2023 | 7620 | 7654 | 7616 | 7632 | 0 | +0.00(+0.00%) |