Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | -360.70(-2.03%) |
Jul 18, 2024 | 17653 | 17864 | 17624 | 17778 | 0 | +39.00(+0.22%) |
Jul 17, 2024 | 17742 | 17808 | 17659 | 17739 | 0 | +11.40(+0.06%) |
Jul 16, 2024 | 17845 | 17900 | 17728 | 17728 | 0 | -287.90(-1.60%) |
Jul 15, 2024 | 18202 | 18243 | 17946 | 18016 | 0 | -277.50(-1.52%) |
Jul 14, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +461.10(+2.59%) |
Jul 11, 2024 | 17629 | 17864 | 17621 | 17832 | 0 | +360.60(+2.06%) |
Jul 10, 2024 | 17614 | 17766 | 17455 | 17472 | 0 | -51.50(-0.29%) |
Jul 09, 2024 | 17481 | 17618 | 17376 | 17523 | 0 | -0.90(-0.01%) |
Jul 08, 2024 | 17668 | 17736 | 17454 | 17524 | 0 | -275.50(-1.55%) |
Jul 07, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | -228.70(-1.27%) |
Jul 04, 2024 | 18080 | 18133 | 17942 | 18028 | 0 | +49.70(+0.28%) |
Jul 03, 2024 | 17842 | 18018 | 17808 | 17979 | 0 | +209.50(+1.18%) |
Jul 02, 2024 | 17669 | 17986 | 17669 | 17769 | 0 | +50.50(+0.29%) |
Jul 01, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 30, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 29, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +2.10(+0.01%) |
Jun 27, 2024 | 17946 | 17962 | 17677 | 17716 | 0 | -373.40(-2.06%) |
Jun 26, 2024 | 17935 | 18156 | 17935 | 18090 | 0 | +17.00(+0.09%) |
Jun 25, 2024 | 18088 | 18232 | 17959 | 18073 | 0 | +45.20(+0.25%) |
Jun 24, 2024 | 17906 | 18033 | 17790 | 18028 | 0 | -0.80(-0.00%) |
Jun 23, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | +0.00(+0.00%) |
Jun 22, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | -306.80(-1.67%) |
Jun 20, 2024 | 18454 | 18520 | 18274 | 18335 | 0 | -95.10(-0.52%) |
Jun 19, 2024 | 18056 | 18449 | 18039 | 18430 | 0 | +514.80(+2.87%) |
Jun 18, 2024 | 17962 | 18044 | 17855 | 17916 | 0 | -20.50(-0.11%) |
Jun 17, 2024 | 17849 | 18123 | 17753 | 17936 | 0 | -5.70(-0.03%) |
Jun 16, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | +0.00(+0.00%) |
Jun 15, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | -170.80(-0.94%) |
Jun 13, 2024 | 18104 | 18174 | 17972 | 18113 | 0 | +174.80(+0.97%) |
Jun 12, 2024 | 18032 | 18064 | 17849 | 17938 | 0 | -238.50(-1.31%) |
Jun 11, 2024 | 18163 | 18268 | 17994 | 18176 | 0 | -190.60(-1.04%) |
Jun 10, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 09, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | -109.90(-0.59%) |
Jun 06, 2024 | 18578 | 18701 | 18384 | 18477 | 0 | +51.80(+0.28%) |
Jun 05, 2024 | 18490 | 18725 | 18375 | 18425 | 0 | -19.10(-0.10%) |
Jun 04, 2024 | 18335 | 18541 | 18335 | 18444 | 0 | +41.10(+0.22%) |
Jun 03, 2024 | 18284 | 18574 | 18284 | 18403 | 0 | +323.40(+1.79%) |
Jun 02, 2024 | 18410 | 18551 | 18077 | 18080 | 0 | +0.00(+0.00%) |
Jun 01, 2024 | 18410 | 18551 | 18077 | 18080 | 0 | +0.00(+0.00%) |
May 31, 2024 | 18410 | 18551 | 18077 | 18080 | 0 | -150.60(-0.83%) |
May 30, 2024 | 18424 | 18538 | 18163 | 18230 | 0 | -246.80(-1.34%) |
May 29, 2024 | 18659 | 18695 | 18425 | 18477 | 0 | -344.20(-1.83%) |
May 28, 2024 | 18814 | 19000 | 18776 | 18821 | 0 | -6.10(-0.03%) |
May 27, 2024 | 18606 | 18871 | 18504 | 18827 | 0 | +218.40(+1.17%) |
May 26, 2024 | 18742 | 18868 | 18532 | 18609 | 0 | +0.00(+0.00%) |
May 25, 2024 | 18742 | 18868 | 18532 | 18609 | 0 | +0.00(+0.00%) |
May 24, 2024 | 18742 | 18868 | 18532 | 18609 | 0 | -259.80(-1.38%) |
May 23, 2024 | 19024 | 19024 | 18776 | 18869 | 0 | -326.90(-1.70%) |
May 22, 2024 | 19225 | 19360 | 19149 | 19196 | 0 | -25.00(-0.13%) |
May 21, 2024 | 19474 | 19487 | 19176 | 19221 | 0 | -415.60(-2.12%) |
May 20, 2024 | 19621 | 19706 | 19575 | 19636 | 0 | +82.60(+0.42%) |
May 19, 2024 | 19525 | 19602 | 19343 | 19554 | 0 | +0.00(+0.00%) |
May 18, 2024 | 19525 | 19602 | 19343 | 19554 | 0 | +0.00(+0.00%) |
May 17, 2024 | 19525 | 19602 | 19343 | 19554 | 0 | +177.10(+0.91%) |
May 16, 2024 | 19263 | 19443 | 19114 | 19376 | 0 | +302.80(+1.59%) |
May 15, 2024 | 19204 | 19301 | 19073 | 19074 | 0 | +0.00(+0.00%) |
May 14, 2024 | 19204 | 19301 | 19073 | 19074 | 0 | -41.40(-0.22%) |
May 13, 2024 | 18905 | 19124 | 18828 | 19115 | 0 | +151.40(+0.80%) |
May 12, 2024 | 18669 | 18993 | 18658 | 18964 | 0 | +0.00(+0.00%) |
May 11, 2024 | 18669 | 18993 | 18658 | 18964 | 0 | +0.00(+0.00%) |
May 10, 2024 | 18669 | 18993 | 18658 | 18964 | 0 | +425.90(+2.30%) |
May 09, 2024 | 18306 | 18561 | 18278 | 18538 | 0 | +223.90(+1.22%) |
May 08, 2024 | 18510 | 18607 | 18298 | 18314 | 0 | -165.50(-0.90%) |
May 07, 2024 | 18578 | 18639 | 18411 | 18479 | 0 | -98.90(-0.53%) |
May 06, 2024 | 18489 | 18590 | 18390 | 18578 | 0 | +102.40(+0.55%) |
May 05, 2024 | 18543 | 18604 | 18362 | 18476 | 0 | +0.00(+0.00%) |
May 04, 2024 | 18543 | 18604 | 18362 | 18476 | 0 | +0.00(+0.00%) |
May 03, 2024 | 18543 | 18604 | 18362 | 18476 | 0 | +268.80(+1.48%) |
May 02, 2024 | 17761 | 18218 | 17741 | 18207 | 0 | +444.10(+2.50%) |