Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20542 | 20677 | 20542 | 20627 | 0 | +107.20(+0.52%) |
Jul 28, 2023 | 20472 | 20578 | 20450 | 20519 | 0 | +0.00(+0.00%) |
Jul 27, 2023 | 20472 | 20578 | 20450 | 20519 | 0 | -42.20(-0.21%) |
Jul 26, 2023 | 20515 | 20596 | 20492 | 20562 | 0 | +10.10(+0.05%) |
Jul 25, 2023 | 20590 | 20612 | 20544 | 20552 | 0 | -30.60(-0.15%) |
Jul 24, 2023 | 20574 | 20624 | 20552 | 20582 | 0 | +34.60(+0.17%) |
Jul 21, 2023 | 20488 | 20562 | 20479 | 20548 | 0 | +0.00(+0.00%) |
Jul 20, 2023 | 20488 | 20562 | 20479 | 20548 | 0 | +56.30(+0.27%) |
Jul 19, 2023 | 20402 | 20497 | 20402 | 20491 | 0 | +114.60(+0.56%) |
Jul 18, 2023 | 20252 | 20380 | 20244 | 20377 | 0 | +149.80(+0.74%) |
Jul 17, 2023 | 20232 | 20257 | 20193 | 20227 | 0 | -35.30(-0.17%) |
Jul 14, 2023 | 20311 | 20337 | 20234 | 20262 | 0 | +0.00(+0.00%) |
Jul 13, 2023 | 20311 | 20337 | 20234 | 20262 | 0 | +191.30(+0.95%) |
Jul 12, 2023 | 19957 | 20093 | 19938 | 20071 | 0 | +192.20(+0.97%) |
Jul 11, 2023 | 19858 | 19882 | 19821 | 19879 | 0 | +56.20(+0.28%) |
Jul 10, 2023 | 19821 | 19863 | 19799 | 19822 | 0 | -8.60(-0.04%) |
Jul 07, 2023 | 19741 | 19911 | 19720 | 19831 | 0 | +0.00(+0.00%) |
Jul 06, 2023 | 19741 | 19911 | 19720 | 19831 | 0 | -272.90(-1.36%) |
Jul 05, 2023 | 20178 | 20178 | 20086 | 20104 | 0 | -101.00(-0.50%) |
Jul 04, 2023 | 20180 | 20228 | 20177 | 20205 | 0 | +49.60(+0.25%) |
Jun 30, 2023 | 19973 | 20179 | 19973 | 20155 | 0 | +0.00(+0.00%) |
Jun 29, 2023 | 19973 | 20179 | 19973 | 20155 | 0 | +336.50(+1.70%) |
Jun 28, 2023 | 19749 | 19819 | 19706 | 19819 | 0 | +85.70(+0.43%) |
Jun 27, 2023 | 19607 | 19757 | 19579 | 19733 | 0 | +145.80(+0.74%) |
Jun 26, 2023 | 19401 | 19630 | 19401 | 19587 | 0 | +169.10(+0.87%) |
Jun 23, 2023 | 19511 | 19511 | 19406 | 19418 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 19511 | 19511 | 19406 | 19418 | 0 | -287.70(-1.46%) |
Jun 21, 2023 | 19719 | 19762 | 19656 | 19706 | 0 | -48.20(-0.24%) |
Jun 20, 2023 | 19882 | 19882 | 19740 | 19754 | 0 | -180.10(-0.90%) |
Jun 19, 2023 | 19984 | 19985 | 19918 | 19934 | 0 | -41.20(-0.21%) |
Jun 16, 2023 | 20057 | 20112 | 19973 | 19975 | 0 | +0.00(+0.00%) |
Jun 15, 2023 | 20057 | 20112 | 19973 | 19975 | 0 | -39.70(-0.20%) |
Jun 14, 2023 | 20028 | 20098 | 19930 | 20015 | 0 | +24.70(+0.12%) |
Jun 13, 2023 | 19998 | 20099 | 19976 | 19990 | 0 | +69.10(+0.35%) |
Jun 12, 2023 | 19863 | 19934 | 19806 | 19921 | 0 | +29.20(+0.15%) |
Jun 09, 2023 | 19940 | 19976 | 19857 | 19892 | 0 | +0.00(+0.00%) |
Jun 08, 2023 | 19940 | 19976 | 19857 | 19892 | 0 | -91.60(-0.46%) |
Jun 07, 2023 | 20069 | 20150 | 19956 | 19984 | 0 | -71.90(-0.36%) |
Jun 06, 2023 | 19926 | 20060 | 19912 | 20056 | 0 | +124.00(+0.62%) |
Jun 05, 2023 | 20046 | 20068 | 19926 | 19932 | 0 | -93.00(-0.46%) |
Jun 02, 2023 | 19783 | 20032 | 19783 | 20025 | 0 | +0.00(+0.00%) |
Jun 01, 2023 | 19783 | 20032 | 19783 | 20025 | 0 | +452.40(+2.31%) |
May 31, 2023 | 19675 | 19675 | 19523 | 19572 | 0 | -167.50(-0.85%) |
May 30, 2023 | 19919 | 19936 | 19708 | 19740 | 0 | -228.20(-1.14%) |
May 29, 2023 | 19929 | 19992 | 19929 | 19968 | 0 | +47.60(+0.24%) |
May 26, 2023 | 19840 | 19944 | 19833 | 19920 | 0 | +0.00(+0.00%) |
May 25, 2023 | 19840 | 19944 | 19833 | 19920 | 0 | -7.40(-0.04%) |
May 24, 2023 | 20064 | 20064 | 19899 | 19928 | 0 | -218.30(-1.08%) |
May 23, 2023 | 20312 | 20328 | 20139 | 20146 | 0 | -205.10(-1.01%) |
May 18, 2023 | 20356 | 20400 | 20307 | 20351 | 0 | +109.00(+0.54%) |
May 16, 2023 | 20452 | 20452 | 20237 | 20242 | 0 | +0.00(+0.00%) |
May 15, 2023 | 20242 | 0 | -177.50(-0.87%) | |||
May 12, 2023 | 20449 | 20492 | 20347 | 20420 | 0 | +0.00(+0.00%) |
May 11, 2023 | 20449 | 20492 | 20347 | 20420 | 0 | -79.70(-0.39%) |
May 10, 2023 | 20644 | 20644 | 20400 | 20499 | 0 | -86.40(-0.42%) |
May 09, 2023 | 20487 | 20599 | 20456 | 20586 | 0 | +0.50(+0.00%) |
May 08, 2023 | 20587 | 20628 | 20544 | 20585 | 0 | +43.20(+0.21%) |
May 05, 2023 | 20305 | 20566 | 20305 | 20542 | 0 | +0.00(+0.00%) |
May 04, 2023 | 20305 | 20566 | 20305 | 20542 | 0 | +187.30(+0.92%) |
May 03, 2023 | 20397 | 20499 | 20350 | 20355 | 0 | -52.90(-0.26%) |
May 02, 2023 | 20579 | 20579 | 20282 | 20408 | 0 | -207.50(-1.01%) |