Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1656 | 1662 | 1619 | 1647 | 54 | +42.39(+2.64%) |
May 30, 2023 | 1622 | 1631 | 1602 | 1605 | 106 | -49.90(-3.02%) |
May 26, 2023 | 1618 | 1655 | 1618 | 1655 | 254 | +71.75(+4.53%) |
May 25, 2023 | 1599 | 1601 | 1580 | 1583 | 63 | +13.25(+0.84%) |
May 24, 2023 | 1570 | 1570 | 1560 | 1570 | 37 | -34.80(-2.17%) |
May 23, 2023 | 1616 | 1616 | 1605 | 1605 | 129 | -35.36(-2.16%) |
May 22, 2023 | 1620 | 1660 | 1600 | 1640 | 157 | +77.16(+4.94%) |
May 19, 2023 | 1562 | 1563 | 1560 | 1563 | 102 | +16.00(+1.03%) |
May 18, 2023 | 1495 | 1547 | 1495 | 1547 | 5 | -6.16(-0.40%) |
May 17, 2023 | 1532 | 1553 | 1532 | 1553 | 21 | +21.32(+1.39%) |
May 16, 2023 | 1563 | 1563 | 1529 | 1532 | 2,031 | -44.83(-2.84%) |
May 15, 2023 | 1564 | 1577 | 1545 | 1577 | 29 | +30.67(+1.98%) |
May 12, 2023 | 1603 | 1603 | 1546 | 1546 | 114 | -30.20(-1.92%) |
May 11, 2023 | 1577 | 1596 | 1569 | 1576 | 9 | +54.70(+3.60%) |
May 10, 2023 | 1554 | 1554 | 1522 | 1522 | 4 | -16.12(-1.05%) |
May 09, 2023 | 1552 | 1552 | 1538 | 1538 | 43 | -38.19(-2.42%) |
May 08, 2023 | 1576 | 1594 | 1576 | 1576 | 11 | -0.44(-0.03%) |
May 05, 2023 | 1551 | 1576 | 1546 | 1576 | 100 | +34.01(+2.21%) |
May 04, 2023 | 1501 | 1552 | 1501 | 1542 | 19 | -0.76(-0.05%) |
May 03, 2023 | 1571 | 1571 | 1543 | 1543 | 1,419 | -5.00(-0.32%) |
May 02, 2023 | 1579 | 1605 | 1548 | 1548 | 36 | -23.00(-1.46%) |
May 01, 2023 | 1626 | 1627 | 1568 | 1571 | 17 | -29.00(-1.81%) |
Apr 28, 2023 | 1581 | 1600 | 1581 | 1600 | 100 | +3.85(+0.24%) |
Apr 27, 2023 | 1578 | 1612 | 1578 | 1596 | 232 | +23.65(+1.50%) |
Apr 26, 2023 | 1566 | 1586 | 1566 | 1572 | 63 | +31.50(+2.04%) |
Apr 25, 2023 | 1575 | 1580 | 1541 | 1541 | 21 | -60.40(-3.77%) |
Apr 24, 2023 | 1615 | 1615 | 1581 | 1601 | 96 | +33.40(+2.13%) |
Apr 21, 2023 | 1576 | 1586 | 1568 | 1568 | 100 | +7.03(+0.45%) |
Apr 20, 2023 | 1575 | 1593 | 1531 | 1561 | 201 | -64.32(-3.96%) |
Apr 19, 2023 | 1580 | 1625 | 1580 | 1625 | 33 | +43.29(+2.74%) |
Apr 18, 2023 | 1605 | 1616 | 1581 | 1582 | 44 | -7.00(-0.44%) |
Apr 17, 2023 | 1580 | 1605 | 1575 | 1589 | 36 | +12.30(+0.78%) |
Apr 14, 2023 | 1578 | 1592 | 1575 | 1577 | 100 | -49.30(-3.03%) |
Apr 13, 2023 | 1602 | 1626 | 1602 | 1626 | 10 | +22.21(+1.38%) |
Apr 12, 2023 | 1602 | 1605 | 1576 | 1604 | 36 | +40.61(+2.60%) |
Apr 11, 2023 | 1522 | 1579 | 1522 | 1563 | 49 | +41.18(+2.71%) |
Apr 10, 2023 | 1483 | 1611 | 1483 | 1522 | 27 | -26.50(-1.71%) |
Apr 06, 2023 | 1525 | 1572 | 1522 | 1548 | 100 | -22.50(-1.43%) |
Apr 05, 2023 | 1562 | 1571 | 1544 | 1571 | 39 | -12.72(-0.80%) |
Apr 04, 2023 | 1572 | 1584 | 1563 | 1584 | 7 | +54.72(+3.58%) |
Apr 03, 2023 | 1568 | 1568 | 1529 | 1529 | 466 | -65.69(-4.12%) |
Mar 31, 2023 | 1595 | 1595 | 1595 | 1595 | 100 | +49.69(+3.22%) |
Mar 30, 2023 | 1539 | 1574 | 1539 | 1545 | 42 | +15.00(+0.98%) |
Mar 29, 2023 | 1560 | 1560 | 1530 | 1530 | 4 | +58.00(+3.94%) |
Mar 28, 2023 | 1475 | 1486 | 1467 | 1472 | 36 | -47.00(-3.09%) |
Mar 27, 2023 | 1568 | 1570 | 1519 | 1519 | 155 | +9.00(+0.60%) |
Mar 24, 2023 | 1472 | 1510 | 1467 | 1510 | 100 | -31.68(-2.05%) |
Mar 23, 2023 | 1536 | 1603 | 1536 | 1542 | 207 | -7.32(-0.47%) |
Mar 22, 2023 | 1516 | 1549 | 1516 | 1549 | 19 | +17.01(+1.11%) |
Mar 21, 2023 | 1512 | 1532 | 1507 | 1532 | 1,805 | +43.99(+2.96%) |
Mar 20, 2023 | 1487 | 1523 | 1487 | 1488 | 2,017 | +12.47(+0.85%) |
Mar 17, 2023 | 1479 | 1496 | 1472 | 1476 | 651 | -53.45(-3.50%) |
Mar 16, 2023 | 1489 | 1530 | 1482 | 1529 | 7,322 | +68.98(+4.72%) |
Mar 15, 2023 | 1441 | 1467 | 1437 | 1460 | 2,967 | -7.00(-0.48%) |
Mar 14, 2023 | 1457 | 1467 | 1434 | 1467 | 2,778 | +75.00(+5.39%) |
Mar 13, 2023 | 1397 | 1397 | 1392 | 1392 | 3,857 | -3.00(-0.22%) |
Mar 10, 2023 | 1417 | 1417 | 1395 | 1395 | 100 | -33.00(-2.31%) |
Mar 09, 2023 | 1452 | 1452 | 1427 | 1428 | 147 | +10.50(+0.74%) |
Mar 08, 2023 | 1442 | 1459 | 1418 | 1418 | 18 | -73.50(-4.93%) |
Mar 07, 2023 | 1451 | 1491 | 1438 | 1491 | 33 | -11.50(-0.77%) |
Mar 06, 2023 | 1518 | 1523 | 1472 | 1502 | 276 | +28.50(+1.93%) |
Mar 03, 2023 | 1488 | 1494 | 1470 | 1474 | 100 | +29.00(+2.01%) |
Mar 02, 2023 | 1427 | 1445 | 1420 | 1445 | 202 | +49.88(+3.58%) |