Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +54.30(+0.27%) |
Apr 27, 2023 | 19736 | 19880 | 19663 | 19840 | 0 | +83.00(+0.42%) |
Apr 26, 2023 | 19521 | 19904 | 19521 | 19757 | 0 | +139.40(+0.71%) |
Apr 25, 2023 | 19904 | 19910 | 19528 | 19618 | 0 | -342.00(-1.71%) |
Apr 24, 2023 | 20050 | 20146 | 19735 | 19960 | 0 | -115.80(-0.58%) |
Apr 23, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | -321.30(-1.58%) |
Apr 20, 2023 | 20355 | 20472 | 20308 | 20397 | 0 | +29.20(+0.14%) |
Apr 19, 2023 | 20633 | 20633 | 20337 | 20368 | 0 | -282.70(-1.37%) |
Apr 18, 2023 | 20643 | 20742 | 20559 | 20650 | 0 | -131.90(-0.63%) |
Apr 17, 2023 | 20374 | 20865 | 20299 | 20782 | 0 | +343.60(+1.68%) |
Apr 16, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +94.30(+0.46%) |
Apr 13, 2023 | 19978 | 20344 | 19886 | 20344 | 0 | +34.60(+0.17%) |
Apr 12, 2023 | 20482 | 20495 | 20237 | 20310 | 0 | -175.30(-0.86%) |
Apr 11, 2023 | 20567 | 20751 | 20293 | 20485 | 0 | +154.00(+0.76%) |
Apr 10, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 09, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +56.60(+0.28%) |
Apr 05, 2023 | 20364 | 20364 | 20127 | 20275 | 0 | +0.00(+0.00%) |
Apr 04, 2023 | 20364 | 20364 | 20127 | 20275 | 0 | -134.60(-0.66%) |
Apr 03, 2023 | 20380 | 20475 | 20227 | 20409 | 0 | +9.10(+0.04%) |
Apr 02, 2023 | 20584 | 20722 | 20357 | 20400 | 0 | +0.00(+0.00%) |