Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2618 | 2681 | 2608 | 2673 | 297,474 | +46.64(+1.78%) |
Apr 27, 2023 | 2609 | 2628 | 2565 | 2627 | 378,772 | +41.87(+1.62%) |
Apr 26, 2023 | 2631 | 2647 | 2573 | 2585 | 361,708 | -47.42(-1.80%) |
Apr 25, 2023 | 2663 | 2663 | 2628 | 2632 | 284,847 | -34.50(-1.29%) |
Apr 24, 2023 | 2685 | 2694 | 2654 | 2667 | 244,816 | -7.60(-0.28%) |
Apr 21, 2023 | 2650 | 2677 | 2620 | 2674 | 219,490 | +26.43(+1.00%) |
Apr 20, 2023 | 2651 | 2687 | 2644 | 2648 | 248,943 | -15.44(-0.58%) |
Apr 19, 2023 | 2671 | 2682 | 2660 | 2663 | 199,447 | -20.30(-0.76%) |
Apr 18, 2023 | 2683 | 2709 | 2675 | 2684 | 246,221 | +20.53(+0.77%) |
Apr 17, 2023 | 2619 | 2663 | 2619 | 2663 | 176,601 | +26.06(+0.99%) |
Apr 14, 2023 | 2614 | 2645 | 2603 | 2637 | 188,788 | +20.14(+0.77%) |
Apr 13, 2023 | 2557 | 2618 | 2548 | 2617 | 336,109 | +81.98(+3.23%) |
Apr 12, 2023 | 2575 | 2575 | 2522 | 2535 | 277,541 | -19.13(-0.75%) |
Apr 11, 2023 | 2569 | 2576 | 2549 | 2554 | 237,881 | -6.07(-0.24%) |
Apr 10, 2023 | 2553 | 2573 | 2540 | 2560 | 206,803 | -11.23(-0.44%) |
Apr 06, 2023 | 2593 | 2593 | 2540 | 2571 | 274,005 | -31.59(-1.21%) |
Apr 05, 2023 | 2620 | 2622 | 2577 | 2603 | 264,445 | -20.35(-0.78%) |
Apr 04, 2023 | 2659 | 2662 | 2612 | 2623 | 261,939 | -29.00(-1.09%) |
Apr 03, 2023 | 2632 | 2664 | 2617 | 2652 | 224,180 | +12.72(+0.48%) |
Mar 31, 2023 | 2613 | 2648 | 2609 | 2640 | 367,570 | +42.44(+1.63%) |
Mar 30, 2023 | 2576 | 2612 | 2568 | 2597 | 266,764 | +37.81(+1.48%) |
Mar 29, 2023 | 2569 | 2572 | 2543 | 2559 | 237,865 | +26.52(+1.05%) |
Mar 28, 2023 | 2508 | 2542 | 2496 | 2533 | 236,980 | +36.63(+1.47%) |
Mar 27, 2023 | 2513 | 2530 | 2492 | 2496 | 247,562 | +8.93(+0.36%) |
Mar 24, 2023 | 2498 | 2502 | 2454 | 2487 | 331,200 | -39.23(-1.55%) |
Mar 23, 2023 | 2561 | 2603 | 2512 | 2526 | 354,277 | -19.39(-0.76%) |
Mar 22, 2023 | 2565 | 2599 | 2545 | 2546 | 274,449 | -13.02(-0.51%) |
Mar 21, 2023 | 2506 | 2569 | 2506 | 2559 | 283,877 | +77.22(+3.11%) |
Mar 20, 2023 | 2439 | 2492 | 2426 | 2482 | 324,427 | +52.62(+2.17%) |
Mar 17, 2023 | 2428 | 2434 | 2381 | 2429 | 802,781 | +0.94(+0.04%) |
Mar 16, 2023 | 2392 | 2441 | 2389 | 2428 | 339,262 | +24.06(+1.00%) |
Mar 15, 2023 | 2407 | 2423 | 2372 | 2404 | 427,632 | -59.73(-2.42%) |
Mar 14, 2023 | 2487 | 2501 | 2448 | 2464 | 380,717 | +36.68(+1.51%) |
Mar 13, 2023 | 2448 | 2456 | 2421 | 2427 | 420,249 | -41.40(-1.68%) |
Mar 10, 2023 | 2497 | 2512 | 2450 | 2468 | 385,569 | -24.78(-0.99%) |
Mar 09, 2023 | 2559 | 2575 | 2491 | 2493 | 327,868 | -77.10(-3.00%) |
Mar 08, 2023 | 2565 | 2587 | 2551 | 2570 | 212,474 | +3.95(+0.15%) |
Mar 07, 2023 | 2587 | 2617 | 2559 | 2566 | 298,649 | -34.36(-1.32%) |
Mar 06, 2023 | 2562 | 2614 | 2562 | 2601 | 450,163 | -6.94(-0.27%) |
Mar 03, 2023 | 2587 | 2616 | 2577 | 2608 | 425,468 | +42.36(+1.65%) |
Mar 02, 2023 | 2527 | 2571 | 2516 | 2565 | 331,251 | +25.39(+1.00%) |
Mar 01, 2023 | 2518 | 2542 | 2513 | 2540 | 330,522 | +28.18(+1.12%) |
Feb 28, 2023 | 2500 | 2537 | 2489 | 2512 | 342,981 | +2.91(+0.12%) |
Feb 27, 2023 | 2468 | 2517 | 2463 | 2509 | 364,642 | +68.27(+2.80%) |
Feb 24, 2023 | 2418 | 2477 | 2393 | 2441 | 566,445 | +25.86(+1.07%) |
Feb 23, 2023 | 2418 | 2442 | 2371 | 2415 | 421,179 | -0.22(-0.01%) |
Feb 22, 2023 | 2412 | 2438 | 2407 | 2415 | 166,760 | +1.22(+0.05%) |
Feb 21, 2023 | 2403 | 2438 | 2403 | 2414 | 226,285 | -36.35(-1.48%) |
Feb 17, 2023 | 2454 | 2463 | 2431 | 2450 | 288,421 | -31.01(-1.25%) |
Feb 16, 2023 | 2463 | 2525 | 2458 | 2481 | 342,876 | -23.29(-0.93%) |
Feb 15, 2023 | 2488 | 2507 | 2470 | 2504 | 300,758 | +45.31(+1.84%) |
Feb 14, 2023 | 2406 | 2469 | 2398 | 2459 | 264,840 | +47.79(+1.98%) |
Feb 13, 2023 | 2365 | 2421 | 2355 | 2411 | 270,318 | +74.29(+3.18%) |
Feb 10, 2023 | 2372 | 2393 | 2320 | 2337 | 570,354 | -87.32(-3.60%) |
Feb 09, 2023 | 2450 | 2479 | 2424 | 2424 | 351,719 | +10.99(+0.46%) |
Feb 08, 2023 | 2451 | 2474 | 2408 | 2413 | 352,350 | -61.81(-2.50%) |
Feb 07, 2023 | 2453 | 2478 | 2401 | 2475 | 431,041 | +17.15(+0.70%) |
Feb 06, 2023 | 2418 | 2463 | 2414 | 2458 | 249,121 | +14.81(+0.61%) |
Feb 03, 2023 | 2411 | 2460 | 2398 | 2443 | 289,095 | +0.38(+0.02%) |
Feb 02, 2023 | 2444 | 2473 | 2427 | 2443 | 348,148 | +8.91(+0.37%) |