Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3287 | 3322 | 3281 | 3291 | 0 | +15.11(+0.46%) |
Jul 30, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3207 | 3280 | 3201 | 3276 | 0 | +59.26(+1.84%) |
Jul 27, 2023 | 3225 | 3246 | 3210 | 3217 | 0 | -6.36(-0.20%) |
Jul 26, 2023 | 3228 | 3230 | 3213 | 3223 | 0 | -8.49(-0.26%) |
Jul 25, 2023 | 3201 | 3232 | 3201 | 3232 | 0 | +67.36(+2.13%) |
Jul 24, 2023 | 3157 | 3179 | 3151 | 3164 | 0 | -3.59(-0.11%) |
Jul 23, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3163 | 3186 | 3157 | 3168 | 0 | -1.77(-0.06%) |
Jul 20, 2023 | 3202 | 3209 | 3166 | 3170 | 0 | -29.32(-0.92%) |
Jul 19, 2023 | 3195 | 3204 | 3182 | 3199 | 0 | +1.02(+0.03%) |
Jul 18, 2023 | 3207 | 3210 | 3190 | 3198 | 0 | -11.81(-0.37%) |
Jul 17, 2023 | 3219 | 3219 | 3196 | 3210 | 0 | -28.07(-0.87%) |
Jul 16, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3241 | 3248 | 3234 | 3238 | 0 | +1.22(+0.04%) |
Jul 13, 2023 | 3203 | 3238 | 3203 | 3236 | 0 | +40.35(+1.26%) |
Jul 12, 2023 | 3220 | 3224 | 3193 | 3196 | 0 | -25.24(-0.78%) |
Jul 11, 2023 | 3211 | 3222 | 3200 | 3221 | 0 | +17.67(+0.55%) |
Jul 10, 2023 | 3204 | 0 | +7.09(+0.22%) | |||
Jul 09, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3197 | 3212 | 3189 | 3197 | 0 | -8.96(-0.28%) |
Jul 06, 2023 | 3216 | 3229 | 3200 | 3206 | 0 | -17.38(-0.54%) |
Jul 05, 2023 | 3240 | 3242 | 3219 | 3223 | 0 | -22.40(-0.69%) |
Jul 04, 2023 | 3241 | 3247 | 3234 | 3245 | 0 | +1.38(+0.04%) |
Jul 03, 2023 | 3209 | 3247 | 3209 | 3244 | 0 | +41.91(+1.31%) |
Jul 02, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 3179 | 3213 | 3178 | 3202 | 0 | +19.68(+0.62%) |
Jun 29, 2023 | 3185 | 3196 | 3180 | 3182 | 0 | -7.00(-0.22%) |
Jun 28, 2023 | 3183 | 3193 | 3157 | 3189 | 0 | -0.06(-0.00%) |
Jun 27, 2023 | 3153 | 3194 | 3148 | 3189 | 0 | +38.82(+1.23%) |
Jun 26, 2023 | 3177 | 3181 | 3144 | 3151 | 0 | -47.28(-1.48%) |
Jun 25, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | +0.00(+0.00%) |
Jun 21, 2023 | 3230 | 3236 | 3198 | 3198 | 0 | -42.46(-1.31%) |
Jun 20, 2023 | 3253 | 3253 | 3238 | 3240 | 0 | -15.45(-0.47%) |
Jun 19, 2023 | 3271 | 3271 | 3252 | 3256 | 0 | -17.52(-0.54%) |
Jun 18, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 3256 | 3277 | 3256 | 3273 | 0 | +20.35(+0.63%) |
Jun 15, 2023 | 3230 | 3253 | 3229 | 3253 | 0 | +23.99(+0.74%) |
Jun 14, 2023 | 3238 | 3248 | 3227 | 3229 | 0 | -4.68(-0.14%) |
Jun 13, 2023 | 3224 | 3235 | 3216 | 3234 | 0 | +4.84(+0.15%) |
Jun 12, 2023 | 3225 | 3239 | 3211 | 3229 | 0 | -2.58(-0.08%) |
Jun 11, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 3213 | 3231 | 3206 | 3231 | 0 | +17.82(+0.55%) |
Jun 08, 2023 | 3195 | 3226 | 3181 | 3214 | 0 | +15.83(+0.50%) |
Jun 07, 2023 | 3197 | 3210 | 3188 | 3198 | 0 | +2.42(+0.08%) |
Jun 06, 2023 | 3228 | 3247 | 3189 | 3195 | 0 | -37.10(-1.15%) |
Jun 05, 2023 | 3232 | 3244 | 3222 | 3232 | 0 | +2.37(+0.07%) |
Jun 04, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 3212 | 3234 | 3212 | 3230 | 0 | +25.44(+0.79%) |
Jun 01, 2023 | 3196 | 3225 | 3190 | 3205 | 0 | +0.07(+0.00%) |
May 31, 2023 | 3215 | 3216 | 3190 | 3205 | 0 | -19.65(-0.61%) |
May 30, 2023 | 3215 | 3231 | 3187 | 3224 | 0 | +2.76(+0.09%) |
May 29, 2023 | 3220 | 3231 | 3209 | 3221 | 0 | +8.95(+0.28%) |
May 28, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +0.00(+0.00%) |
May 27, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +0.00(+0.00%) |
May 26, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +11.24(+0.35%) |
May 25, 2023 | 3197 | 3207 | 3169 | 3201 | 0 | -3.49(-0.11%) |
May 24, 2023 | 3238 | 3238 | 3204 | 3205 | 0 | -41.49(-1.28%) |
May 23, 2023 | 3295 | 3298 | 3246 | 3246 | 0 | -50.23(-1.52%) |
May 22, 2023 | 3279 | 3309 | 3277 | 3296 | 0 | +12.93(+0.39%) |
May 21, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | +0.00(+0.00%) |
May 20, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | +0.00(+0.00%) |
May 19, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | -13.78(-0.42%) |
May 18, 2023 | 3288 | 3314 | 3284 | 3297 | 0 | +13.09(+0.40%) |
May 17, 2023 | 3282 | 3299 | 3270 | 3284 | 0 | -6.76(-0.21%) |
May 16, 2023 | 3310 | 3318 | 3282 | 3291 | 0 | -19.75(-0.60%) |
May 15, 2023 | 3270 | 3311 | 3236 | 3311 | 0 | +38.38(+1.17%) |
May 14, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | +0.00(+0.00%) |
May 13, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | +0.00(+0.00%) |
May 12, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | -37.19(-1.12%) |
May 11, 2023 | 3324 | 3333 | 3307 | 3310 | 0 | -9.60(-0.29%) |
May 10, 2023 | 3348 | 3350 | 3305 | 3319 | 0 | -38.52(-1.15%) |
May 09, 2023 | 3402 | 3419 | 3356 | 3358 | 0 | -37.33(-1.10%) |
May 08, 2023 | 3341 | 3400 | 3341 | 3395 | 0 | +60.50(+1.81%) |
May 07, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | +0.00(+0.00%) |
May 06, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | +0.00(+0.00%) |
May 05, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | -15.96(-0.48%) |
May 04, 2023 | 3306 | 3353 | 3302 | 3350 | 0 | +27.19(+0.82%) |
May 03, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
May 02, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |