Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17341 | 17464 | 17082 | 17145 | 0 | -147.50(-0.85%) |
Jul 30, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +51.10(+0.30%) |
Jul 27, 2023 | 17189 | 17283 | 17189 | 17242 | 0 | +79.20(+0.46%) |
Jul 26, 2023 | 17206 | 17247 | 17122 | 17163 | 0 | -36.30(-0.21%) |
Jul 25, 2023 | 17062 | 17270 | 17062 | 17199 | 0 | +165.30(+0.97%) |
Jul 24, 2023 | 17037 | 17099 | 16941 | 17034 | 0 | +2.90(+0.02%) |
Jul 23, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | -134.20(-0.78%) |
Jul 20, 2023 | 17105 | 17214 | 17099 | 17165 | 0 | +48.50(+0.28%) |
Jul 19, 2023 | 17265 | 17341 | 17082 | 17116 | 0 | -111.50(-0.65%) |
Jul 18, 2023 | 17368 | 17402 | 17165 | 17228 | 0 | -106.40(-0.61%) |
Jul 17, 2023 | 17279 | 17347 | 17236 | 17334 | 0 | +50.60(+0.29%) |
Jul 16, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +222.30(+1.30%) |
Jul 13, 2023 | 16995 | 17224 | 16995 | 17061 | 0 | +99.40(+0.59%) |
Jul 12, 2023 | 16903 | 16962 | 16864 | 16962 | 0 | +63.10(+0.37%) |
Jul 11, 2023 | 16676 | 16899 | 16676 | 16899 | 0 | +246.10(+1.48%) |
Jul 10, 2023 | 16653 | 0 | -11.40(-0.07%) | |||
Jul 09, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | -98.00(-0.58%) |
Jul 06, 2023 | 17017 | 17017 | 16749 | 16762 | 0 | -294.20(-1.72%) |
Jul 05, 2023 | 17130 | 17153 | 17020 | 17056 | 0 | -84.40(-0.49%) |
Jul 04, 2023 | 17055 | 17154 | 17043 | 17141 | 0 | +56.60(+0.33%) |
Jul 03, 2023 | 16947 | 17104 | 16947 | 17084 | 0 | +168.70(+1.00%) |
Jul 02, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | -26.80(-0.16%) |
Jun 29, 2023 | 16930 | 17077 | 16911 | 16942 | 0 | +6.70(+0.04%) |
Jun 28, 2023 | 16906 | 17011 | 16904 | 16936 | 0 | +47.70(+0.28%) |
Jun 27, 2023 | 17022 | 17036 | 16888 | 16888 | 0 | -171.30(-1.00%) |
Jun 26, 2023 | 17182 | 17182 | 17011 | 17059 | 0 | -143.20(-0.83%) |
Jun 25, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 21, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +17.50(+0.10%) |
Jun 20, 2023 | 17234 | 17247 | 17122 | 17185 | 0 | -89.70(-0.52%) |
Jun 19, 2023 | 17274 | 17307 | 17211 | 17275 | 0 | -14.30(-0.08%) |
Jun 18, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | -46.10(-0.27%) |
Jun 15, 2023 | 17259 | 17346 | 17259 | 17335 | 0 | +96.90(+0.56%) |
Jun 14, 2023 | 17191 | 17259 | 17182 | 17238 | 0 | +21.50(+0.12%) |
Jun 13, 2023 | 17136 | 17255 | 17129 | 17217 | 0 | +261.20(+1.54%) |
Jun 12, 2023 | 16900 | 17000 | 16900 | 16955 | 0 | +69.00(+0.41%) |
Jun 11, 2023 | 16776 | 16896 | 16776 | 16886 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 16776 | 16896 | 16776 | 16886 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 16776 | 16896 | 16776 | 16886 | 0 | +152.70(+0.91%) |
Jun 08, 2023 | 16864 | 16900 | 16694 | 16734 | 0 | -188.80(-1.12%) |
Jun 07, 2023 | 16772 | 16922 | 16772 | 16922 | 0 | +160.80(+0.96%) |
Jun 06, 2023 | 16713 | 16794 | 16700 | 16762 | 0 | +47.30(+0.28%) |
Jun 05, 2023 | 16714 | 16781 | 16704 | 16714 | 0 | +7.50(+0.04%) |
Jun 04, 2023 | 16525 | 16752 | 16525 | 16707 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 16525 | 16752 | 16525 | 16707 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 16525 | 16752 | 16525 | 16707 | 0 | +194.20(+1.18%) |
Jun 01, 2023 | 16511 | 16556 | 16477 | 16513 | 0 | -66.30(-0.40%) |
May 31, 2023 | 16594 | 16637 | 16492 | 16579 | 0 | -43.70(-0.26%) |
May 30, 2023 | 16649 | 16681 | 16579 | 16623 | 0 | -13.60(-0.08%) |
May 29, 2023 | 16611 | 16684 | 16597 | 16636 | 0 | +131.20(+0.79%) |
May 28, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +0.00(+0.00%) |
May 27, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +0.00(+0.00%) |
May 26, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +213.10(+1.31%) |
May 25, 2023 | 16164 | 16324 | 16164 | 16292 | 0 | +132.70(+0.82%) |
May 24, 2023 | 16187 | 16187 | 16070 | 16159 | 0 | -28.70(-0.18%) |
May 23, 2023 | 16186 | 16240 | 16122 | 16188 | 0 | +7.10(+0.04%) |
May 22, 2023 | 16169 | 16203 | 16132 | 16181 | 0 | +6.00(+0.04%) |
May 21, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +0.00(+0.00%) |
May 20, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +0.00(+0.00%) |
May 19, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +73.00(+0.45%) |
May 18, 2023 | 16060 | 16129 | 16016 | 16102 | 0 | +176.60(+1.11%) |
May 17, 2023 | 15703 | 15962 | 15699 | 15925 | 0 | +251.40(+1.60%) |
May 16, 2023 | 15551 | 15724 | 15551 | 15674 | 0 | +198.90(+1.29%) |
May 15, 2023 | 15489 | 15510 | 15434 | 15475 | 0 | -27.40(-0.18%) |
May 14, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | +0.00(+0.00%) |
May 13, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | +0.00(+0.00%) |
May 12, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | -12.20(-0.08%) |
May 11, 2023 | 15666 | 15675 | 15502 | 15515 | 0 | -127.20(-0.81%) |
May 10, 2023 | 15708 | 15711 | 15580 | 15642 | 0 | -85.90(-0.55%) |
May 09, 2023 | 15702 | 15744 | 15636 | 15728 | 0 | +28.10(+0.18%) |
May 08, 2023 | 15648 | 15758 | 15648 | 15700 | 0 | +73.50(+0.47%) |
May 07, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +0.00(+0.00%) |
May 06, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +0.00(+0.00%) |
May 05, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +17.10(+0.11%) |
May 04, 2023 | 15548 | 15622 | 15524 | 15609 | 0 | +55.60(+0.36%) |
May 03, 2023 | 15630 | 15630 | 15531 | 15553 | 0 | -83.10(-0.53%) |
May 02, 2023 | 15589 | 15651 | 15533 | 15636 | 0 | +57.30(+0.37%) |