Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33129 | 33402 | 33026 | 33172 | 0 | +413.00(+1.26%) |
Jul 30, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 32444 | 32847 | 32038 | 32759 | 0 | -132.00(-0.40%) |
Jul 27, 2023 | 32524 | 32939 | 32504 | 32891 | 0 | +222.90(+0.68%) |
Jul 26, 2023 | 32705 | 32724 | 32488 | 32668 | 0 | -14.20(-0.04%) |
Jul 25, 2023 | 32705 | 32716 | 32510 | 32682 | 0 | -18.40(-0.06%) |
Jul 24, 2023 | 32648 | 32794 | 32554 | 32701 | 0 | +396.70(+1.23%) |
Jul 23, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 32337 | 32462 | 32081 | 32304 | 0 | -186.30(-0.57%) |
Jul 20, 2023 | 32803 | 32861 | 32463 | 32490 | 0 | -405.50(-1.23%) |
Jul 19, 2023 | 32812 | 32896 | 32671 | 32896 | 0 | +402.10(+1.24%) |
Jul 18, 2023 | 32457 | 32715 | 32338 | 32494 | 0 | +102.60(+0.32%) |
Jul 17, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 16, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 32588 | 32781 | 32225 | 32391 | 0 | -28.00(-0.09%) |
Jul 13, 2023 | 32106 | 32484 | 31953 | 32419 | 0 | +475.40(+1.49%) |
Jul 12, 2023 | 32280 | 32312 | 31792 | 31944 | 0 | -259.70(-0.81%) |
Jul 11, 2023 | 32435 | 32469 | 32084 | 32204 | 0 | +13.90(+0.04%) |
Jul 10, 2023 | 32190 | 0 | -198.70(-0.61%) | |||
Jul 07, 2023 | 32451 | 32730 | 32328 | 32388 | 0 | -384.60(-1.17%) |
Jul 06, 2023 | 33058 | 33079 | 32638 | 32773 | 0 | -565.70(-1.70%) |
Jul 05, 2023 | 33165 | 33389 | 33041 | 33339 | 0 | -83.80(-0.25%) |
Jul 04, 2023 | 33512 | 33576 | 33339 | 33422 | 0 | -330.80(-0.98%) |
Jul 03, 2023 | 33518 | 33763 | 33511 | 33753 | 0 | +564.30(+1.70%) |
Jul 02, 2023 | 33068 | 33233 | 32919 | 33189 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 33068 | 33233 | 32919 | 33189 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 33068 | 33233 | 32919 | 33189 | 0 | -45.10(-0.14%) |
Jun 29, 2023 | 33307 | 33528 | 33185 | 33234 | 0 | +40.10(+0.12%) |
Jun 28, 2023 | 32808 | 33194 | 32643 | 33194 | 0 | +655.70(+2.02%) |
Jun 27, 2023 | 32630 | 32689 | 32307 | 32538 | 0 | -160.50(-0.49%) |
Jun 26, 2023 | 32647 | 32885 | 32393 | 32699 | 0 | -82.70(-0.25%) |
Jun 25, 2023 | 33458 | 33534 | 32576 | 32782 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 33458 | 33534 | 32576 | 32782 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 33458 | 33534 | 32576 | 32782 | 0 | -483.40(-1.45%) |
Jun 22, 2023 | 33438 | 33642 | 33232 | 33265 | 0 | -310.20(-0.92%) |
Jun 21, 2023 | 33201 | 33658 | 33155 | 33575 | 0 | +186.20(+0.56%) |
Jun 20, 2023 | 33270 | 33475 | 33089 | 33389 | 0 | +18.50(+0.06%) |
Jun 19, 2023 | 33769 | 33773 | 33232 | 33370 | 0 | -335.70(-1.00%) |
Jun 18, 2023 | 33399 | 33773 | 33187 | 33706 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 33399 | 33773 | 33187 | 33706 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 33399 | 33773 | 33187 | 33706 | 0 | +220.60(+0.66%) |
Jun 15, 2023 | 33494 | 33767 | 33386 | 33486 | 0 | -16.90(-0.05%) |
Jun 14, 2023 | 33332 | 33666 | 33204 | 33502 | 0 | +483.80(+1.47%) |
Jun 13, 2023 | 32669 | 33127 | 32638 | 33019 | 0 | +584.60(+1.80%) |
Jun 12, 2023 | 32412 | 32518 | 32280 | 32434 | 0 | +168.80(+0.52%) |
Jun 11, 2023 | 31927 | 32304 | 31899 | 32265 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 31927 | 32304 | 31899 | 32265 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 31927 | 32304 | 31899 | 32265 | 0 | +623.90(+1.97%) |
Jun 08, 2023 | 31878 | 32036 | 31420 | 31641 | 0 | -272.40(-0.85%) |
Jun 07, 2023 | 32619 | 32708 | 31914 | 31914 | 0 | -593.10(-1.82%) |
Jun 06, 2023 | 31988 | 32534 | 31934 | 32507 | 0 | +289.40(+0.90%) |
Jun 05, 2023 | 31864 | 32217 | 31799 | 32217 | 0 | +693.20(+2.20%) |
Jun 04, 2023 | 31301 | 31556 | 31257 | 31524 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 31301 | 31556 | 31257 | 31524 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 31301 | 31556 | 31257 | 31524 | 0 | +376.20(+1.21%) |
Jun 01, 2023 | 30886 | 31185 | 30853 | 31148 | 0 | +260.10(+0.84%) |
May 31, 2023 | 31057 | 31143 | 30786 | 30888 | 0 | -440.30(-1.41%) |
May 30, 2023 | 31196 | 31375 | 31064 | 31328 | 0 | +94.70(+0.30%) |
May 29, 2023 | 31388 | 31560 | 31164 | 31234 | 0 | +317.20(+1.03%) |
May 28, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +0.00(+0.00%) |
May 27, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +0.00(+0.00%) |
May 26, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +115.20(+0.37%) |
May 25, 2023 | 30599 | 30890 | 30558 | 30801 | 0 | +118.40(+0.39%) |
May 24, 2023 | 30729 | 30857 | 30567 | 30683 | 0 | -275.10(-0.89%) |
May 23, 2023 | 31246 | 31352 | 30829 | 30958 | 0 | -129.00(-0.41%) |
May 22, 2023 | 30736 | 31087 | 30689 | 31087 | 0 | +278.50(+0.90%) |
May 21, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +0.00(+0.00%) |
May 20, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +0.00(+0.00%) |
May 19, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +234.40(+0.77%) |
May 18, 2023 | 30432 | 30667 | 30382 | 30574 | 0 | +480.30(+1.60%) |
May 17, 2023 | 29912 | 30115 | 29912 | 30094 | 0 | +250.60(+0.84%) |
May 16, 2023 | 29838 | 29917 | 29779 | 29843 | 0 | +216.70(+0.73%) |
May 15, 2023 | 29547 | 29630 | 29476 | 29626 | 0 | +238.00(+0.81%) |
May 14, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +0.00(+0.00%) |
May 13, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +0.00(+0.00%) |
May 12, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +261.60(+0.90%) |
May 11, 2023 | 29111 | 29166 | 29029 | 29127 | 0 | +4.50(+0.02%) |
May 10, 2023 | 29189 | 29195 | 29070 | 29122 | 0 | -120.60(-0.41%) |
May 09, 2023 | 29021 | 29262 | 29021 | 29243 | 0 | +292.90(+1.01%) |
May 08, 2023 | 29096 | 29144 | 28932 | 28950 | 0 | -208.00(-0.71%) |
May 07, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 06, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 05, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 04, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 03, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 02, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +34.70(+0.12%) |