Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 252.00 | 268.32 | 252.00 | 265.32 | 1,066 | +12.06(+4.76%) |
Mar 30, 2023 | 267.72 | 281.94 | 248.34 | 253.26 | 1,841 | -22.74(-8.24%) |
Mar 29, 2023 | 282.24 | 298.74 | 258.06 | 276.00 | 1,220 | -15.00(-5.15%) |
Mar 28, 2023 | 300.60 | 311.94 | 282.00 | 291.00 | 945 | -9.84(-3.27%) |
Mar 27, 2023 | 305.04 | 317.88 | 299.58 | 300.84 | 766 | -5.16(-1.69%) |
Mar 24, 2023 | 288.00 | 318.00 | 288.00 | 306.00 | 836 | +13.20(+4.51%) |
Mar 23, 2023 | 314.70 | 321.00 | 288.00 | 292.80 | 1,037 | -25.20(-7.92%) |
Mar 22, 2023 | 312.00 | 341.88 | 309.00 | 318.00 | 1,894 | +0.00(+0.00%) |
Mar 21, 2023 | 312.00 | 342.00 | 300.00 | 318.00 | 2,567 | +10.80(+3.52%) |
Mar 20, 2023 | 330.00 | 330.00 | 303.12 | 307.20 | 999 | +1.86(+0.61%) |
Mar 17, 2023 | 353.40 | 359.94 | 246.00 | 305.34 | 3,199 | -90.66(-22.89%) |
Mar 16, 2023 | 396.00 | 414.00 | 384.00 | 396.00 | 1,473 | -2.94(-0.74%) |
Mar 15, 2023 | 366.00 | 403.50 | 366.00 | 398.94 | 1,141 | +20.94(+5.54%) |
Mar 14, 2023 | 438.00 | 449.94 | 378.00 | 378.00 | 1,921 | -51.72(-12.04%) |
Mar 13, 2023 | 396.00 | 440.58 | 396.06 | 429.72 | 1,105 | +23.04(+5.67%) |
Mar 10, 2023 | 397.20 | 439.26 | 390.72 | 406.68 | 1,781 | -1.08(-0.26%) |
Mar 09, 2023 | 439.26 | 449.28 | 390.00 | 407.76 | 1,338 | -33.24(-7.54%) |
Mar 08, 2023 | 468.00 | 480.00 | 432.00 | 441.00 | 1,517 | -27.00(-5.77%) |
Mar 07, 2023 | 516.00 | 522.00 | 459.00 | 468.00 | 2,360 | -42.00(-8.24%) |
Mar 06, 2023 | 552.00 | 556.80 | 504.00 | 510.00 | 2,258 | -42.00(-7.61%) |
Mar 03, 2023 | 576.00 | 588.00 | 546.00 | 552.00 | 1,650 | -28.80(-4.96%) |
Mar 02, 2023 | 554.94 | 624.00 | 540.66 | 580.80 | 3,536 | -25.20(-4.16%) |
Mar 01, 2023 | 708.00 | 720.00 | 588.60 | 606.00 | 7,649 | -216.00(-26.28%) |
Feb 28, 2023 | 702.00 | 888.00 | 702.00 | 822.00 | 6,531 | +108.00(+15.13%) |
Feb 27, 2023 | 720.00 | 744.00 | 690.00 | 714.00 | 1,708 | -30.00(-4.03%) |
Feb 24, 2023 | 726.00 | 780.00 | 690.00 | 744.00 | 1,297 | -18.00(-2.36%) |
Feb 23, 2023 | 774.00 | 797.40 | 720.00 | 762.00 | 1,131 | -12.00(-1.55%) |
Feb 22, 2023 | 750.00 | 777.00 | 735.00 | 774.00 | 907 | +24.00(+3.20%) |
Feb 21, 2023 | 774.00 | 792.00 | 696.00 | 750.00 | 1,581 | -54.00(-6.72%) |
Feb 17, 2023 | 822.00 | 828.00 | 780.00 | 804.00 | 1,051 | -36.00(-4.29%) |
Feb 16, 2023 | 870.00 | 900.00 | 828.00 | 840.00 | 1,168 | -30.00(-3.45%) |
Feb 15, 2023 | 852.00 | 923.94 | 846.00 | 870.00 | 1,717 | -36.00(-3.97%) |
Feb 14, 2023 | 834.00 | 930.00 | 816.00 | 906.00 | 2,997 | +30.00(+3.42%) |
Feb 13, 2023 | 786.00 | 888.00 | 762.00 | 876.00 | 3,208 | +90.00(+11.45%) |
Feb 10, 2023 | 810.00 | 810.00 | 738.00 | 786.00 | 2,362 | -36.00(-4.38%) |
Feb 09, 2023 | 852.00 | 875.40 | 804.00 | 822.00 | 2,040 | -6.00(-0.72%) |
Feb 08, 2023 | 846.00 | 852.00 | 792.00 | 828.00 | 2,433 | -36.00(-4.17%) |
Feb 07, 2023 | 900.00 | 900.00 | 822.00 | 864.00 | 3,258 | -36.00(-4.00%) |
Feb 06, 2023 | 918.00 | 936.00 | 882.00 | 900.00 | 3,357 | -6.00(-0.66%) |
Feb 03, 2023 | 906.00 | 954.00 | 888.00 | 906.00 | 4,300 | -42.00(-4.43%) |
Feb 02, 2023 | 900.00 | 1023 | 882.00 | 948.00 | 10,621 | +48.00(+5.33%) |
Feb 01, 2023 | 960.00 | 966.00 | 870.00 | 900.00 | 9,157 | -84.00(-8.54%) |
Jan 31, 2023 | 1068 | 1170 | 960.00 | 984.00 | 32,947 | +66.00(+7.19%) |
Jan 30, 2023 | 942.00 | 960.00 | 852.00 | 918.00 | 11,609 | +60.00(+6.99%) |
Jan 27, 2023 | 972.00 | 990.00 | 846.00 | 858.00 | 4,122 | -108.00(-11.18%) |
Jan 26, 2023 | 1044 | 1062 | 948.00 | 966.00 | 10,150 | -660.00(-40.59%) |
Jan 25, 2023 | 1614 | 1782 | 1536 | 1626 | 2,446 | +120.00(+7.97%) |
Jan 24, 2023 | 1626 | 1848 | 1506 | 1506 | 1,647 | -138.00(-8.39%) |
Jan 23, 2023 | 1710 | 1722 | 1560 | 1644 | 865 | -90.00(-5.19%) |
Jan 20, 2023 | 1704 | 1878 | 1650 | 1734 | 1,295 | -234.00(-11.89%) |
Jan 19, 2023 | 2214 | 2388 | 1872 | 1968 | 2,844 | -48.00(-2.38%) |
Jan 18, 2023 | 1890 | 2694 | 1836 | 2016 | 6,236 | +48.00(+2.44%) |
Jan 17, 2023 | 2070 | 2244 | 1890 | 1968 | 539 | -24.00(-1.20%) |
Jan 13, 2023 | 2232 | 2340 | 1944 | 1992 | 821 | -261.60(-11.61%) |
Jan 12, 2023 | 2278 | 2568 | 2136 | 2254 | 662 | -211.20(-8.57%) |
Jan 11, 2023 | 2911 | 3048 | 2352 | 2465 | 1,008 | -16.80(-0.68%) |
Jan 10, 2023 | 3314 | 4510 | 2407 | 2482 | 6,322 | +537.60(+27.65%) |
Jan 09, 2023 | 1944 | 2297 | 1805 | 1944 | 568 | +76.80(+4.11%) |
Jan 06, 2023 | 1920 | 1944 | 1759 | 1867 | 121 | -112.80(-5.70%) |
Jan 05, 2023 | 2280 | 2280 | 1922 | 1980 | 194 | -348.00(-14.95%) |
Jan 04, 2023 | 2256 | 3233 | 2040 | 2328 | 1,116 | +360.00(+18.29%) |