Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2367 | 2374 | 2350 | 2366 | 0 | -5.63(-0.24%) |
Jul 28, 2023 | 2353 | 2383 | 2346 | 2371 | 0 | +30.99(+1.32%) |
Jul 27, 2023 | 2387 | 2395 | 2332 | 2340 | 0 | -32.50(-1.37%) |
Jul 26, 2023 | 2382 | 2402 | 2349 | 2373 | 0 | -42.54(-1.76%) |
Jul 25, 2023 | 2401 | 2425 | 2390 | 2415 | 0 | +20.61(+0.86%) |
Jul 24, 2023 | 2399 | 2410 | 2381 | 2395 | 0 | +5.90(+0.25%) |
Jul 21, 2023 | 2407 | 2420 | 2367 | 2389 | 0 | -7.25(-0.30%) |
Jul 20, 2023 | 2418 | 2446 | 2382 | 2396 | 0 | -26.63(-1.10%) |
Jul 19, 2023 | 2440 | 2459 | 2405 | 2423 | 0 | -7.65(-0.31%) |
Jul 18, 2023 | 2382 | 2460 | 2365 | 2430 | 0 | +48.56(+2.04%) |
Jul 17, 2023 | 2378 | 2391 | 2361 | 2382 | 0 | +6.73(+0.28%) |
Jul 14, 2023 | 2381 | 2400 | 2365 | 2375 | 0 | +7.83(+0.33%) |
Jul 13, 2023 | 2355 | 2376 | 2349 | 2367 | 0 | +22.20(+0.95%) |
Jul 12, 2023 | 2346 | 2371 | 2334 | 2345 | 0 | +16.52(+0.71%) |
Jul 11, 2023 | 2324 | 2335 | 2302 | 2328 | 0 | +3.03(+0.13%) |
Jul 10, 2023 | 2332 | 2343 | 2303 | 2325 | 0 | -19.16(-0.82%) |
Jul 07, 2023 | 2357 | 2372 | 2341 | 2345 | 0 | -21.33(-0.90%) |
Jul 06, 2023 | 2352 | 2378 | 2338 | 2366 | 0 | +3.62(+0.15%) |
Jul 05, 2023 | 2351 | 2382 | 2345 | 2362 | 0 | -3.98(-0.17%) |
Jul 03, 2023 | 2372 | 2381 | 2355 | 2366 | 0 | -14.78(-0.62%) |
Jun 30, 2023 | 2363 | 2392 | 2358 | 2381 | 0 | +34.34(+1.46%) |
Jun 29, 2023 | 2340 | 2353 | 2331 | 2347 | 0 | +0.33(+0.01%) |
Jun 28, 2023 | 2340 | 2358 | 2330 | 2346 | 0 | +5.81(+0.25%) |
Jun 27, 2023 | 2325 | 2350 | 2311 | 2341 | 0 | +27.18(+1.17%) |
Jun 26, 2023 | 2335 | 2350 | 2307 | 2313 | 0 | -29.91(-1.28%) |
Jun 23, 2023 | 2341 | 2360 | 2330 | 2343 | 0 | -18.78(-0.80%) |
Jun 22, 2023 | 2333 | 2366 | 2326 | 2362 | 0 | +29.30(+1.26%) |
Jun 21, 2023 | 2345 | 2354 | 2320 | 2333 | 0 | -19.84(-0.84%) |
Jun 20, 2023 | 2357 | 2374 | 2341 | 2353 | 0 | -18.75(-0.79%) |
Jun 16, 2023 | 2407 | 2413 | 2366 | 2371 | 0 | -21.42(-0.90%) |
Jun 15, 2023 | 2346 | 2401 | 2353 | 2393 | 0 | +61.97(+2.66%) |
Jun 14, 2023 | 2339 | 2360 | 2324 | 2331 | 0 | -7.63(-0.33%) |
Jun 13, 2023 | 2333 | 2352 | 2315 | 2338 | 0 | +9.84(+0.42%) |
Jun 12, 2023 | 2308 | 2333 | 2292 | 2329 | 0 | +28.53(+1.24%) |
Jun 09, 2023 | 2295 | 2318 | 2287 | 2300 | 0 | +5.99(+0.26%) |
Jun 08, 2023 | 2282 | 2303 | 2275 | 2294 | 0 | +15.60(+0.68%) |
Jun 07, 2023 | 2306 | 2328 | 2266 | 2278 | 0 | -36.68(-1.58%) |
Jun 06, 2023 | 2328 | 2330 | 2302 | 2315 | 0 | -13.20(-0.57%) |
Jun 05, 2023 | 2332 | 2354 | 2317 | 2328 | 0 | +1.30(+0.06%) |
Jun 02, 2023 | 2320 | 2339 | 2307 | 2327 | 0 | +17.00(+0.74%) |
Jun 01, 2023 | 2281 | 2317 | 2271 | 2310 | 0 | +23.38(+1.02%) |
May 31, 2023 | 2296 | 2321 | 2274 | 2287 | 0 | -7.76(-0.34%) |
May 30, 2023 | 2310 | 2319 | 2288 | 2294 | 0 | -5.35(-0.23%) |
May 26, 2023 | 2264 | 2308 | 2259 | 2300 | 0 | +30.76(+1.36%) |
May 25, 2023 | 2260 | 2280 | 2239 | 2269 | 0 | +40.04(+1.80%) |
May 24, 2023 | 2237 | 2248 | 2219 | 2229 | 0 | -10.66(-0.48%) |
May 23, 2023 | 2257 | 2275 | 2233 | 2240 | 0 | -25.87(-1.14%) |
May 22, 2023 | 2253 | 2277 | 2246 | 2265 | 0 | +11.06(+0.49%) |
May 19, 2023 | 2248 | 2264 | 2242 | 2254 | 0 | +5.64(+0.25%) |
May 18, 2023 | 2225 | 2254 | 2218 | 2249 | 0 | +20.05(+0.90%) |
May 17, 2023 | 2222 | 2236 | 2206 | 2229 | 0 | +8.97(+0.40%) |
May 16, 2023 | 2215 | 2233 | 2209 | 2220 | 0 | +4.81(+0.22%) |
May 15, 2023 | 2216 | 2223 | 2203 | 2215 | 0 | +1.25(+0.06%) |
May 12, 2023 | 2222 | 2227 | 2199 | 2214 | 0 | -5.97(-0.27%) |
May 11, 2023 | 2222 | 2228 | 2199 | 2220 | 0 | -10.99(-0.49%) |
May 10, 2023 | 2217 | 2237 | 2206 | 2231 | 0 | +24.04(+1.09%) |
May 09, 2023 | 2213 | 2224 | 2201 | 2207 | 0 | -12.98(-0.58%) |
May 08, 2023 | 2221 | 2228 | 2202 | 2220 | 0 | -5.83(-0.26%) |
May 05, 2023 | 2200 | 2233 | 2191 | 2225 | 0 | +39.68(+1.82%) |
May 04, 2023 | 2188 | 2200 | 2172 | 2186 | 0 | -3.09(-0.14%) |
May 03, 2023 | 2205 | 2220 | 2186 | 2189 | 0 | -7.70(-0.35%) |
May 02, 2023 | 2210 | 2221 | 2183 | 2197 | 0 | -5.56(-0.25%) |