Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 496.00 | 496.00 | 440.00 | 448.00 | 29 | +4.00(+0.90%) |
Mar 30, 2023 | 451.76 | 512.00 | 442.32 | 444.00 | 22 | +1.68(+0.38%) |
Mar 29, 2023 | 494.00 | 494.00 | 424.00 | 442.32 | 18 | +8.40(+1.94%) |
Mar 28, 2023 | 424.00 | 451.28 | 424.00 | 433.92 | 2 | +1.92(+0.44%) |
Mar 27, 2023 | 440.00 | 461.20 | 432.00 | 432.00 | 34 | -38.48(-8.18%) |
Mar 24, 2023 | 464.00 | 533.60 | 424.48 | 470.48 | 56 | -1.52(-0.32%) |
Mar 23, 2023 | 464.00 | 504.00 | 464.00 | 472.00 | 24 | +32.00(+7.27%) |
Mar 22, 2023 | 456.00 | 480.00 | 424.80 | 440.00 | 14 | +0.64(+0.15%) |
Mar 21, 2023 | 440.00 | 512.40 | 432.00 | 439.36 | 13 | -0.64(-0.15%) |
Mar 20, 2023 | 440.00 | 440.00 | 408.88 | 440.00 | 21 | -32.00(-6.78%) |
Mar 17, 2023 | 464.00 | 472.00 | 424.80 | 472.00 | 105 | +8.00(+1.72%) |
Mar 16, 2023 | 472.00 | 488.00 | 464.00 | 464.00 | 10 | -24.00(-4.92%) |
Mar 15, 2023 | 454.72 | 536.00 | 454.72 | 488.00 | 38 | +0.00(+0.00%) |
Mar 14, 2023 | 520.00 | 546.64 | 483.60 | 488.00 | 62 | -63.36(-11.49%) |
Mar 13, 2023 | 540.80 | 560.00 | 480.56 | 551.36 | 92 | -8.64(-1.54%) |
Mar 10, 2023 | 568.00 | 568.00 | 540.00 | 560.00 | 13 | -8.00(-1.41%) |
Mar 09, 2023 | 536.08 | 568.00 | 536.08 | 568.00 | 81 | +54.08(+10.52%) |
Mar 08, 2023 | 544.00 | 567.92 | 496.64 | 513.92 | 68 | -29.68(-5.46%) |
Mar 07, 2023 | 544.00 | 576.00 | 536.00 | 543.60 | 93 | -16.40(-2.93%) |
Mar 06, 2023 | 560.00 | 583.20 | 552.00 | 560.00 | 55 | -5.60(-0.99%) |
Mar 03, 2023 | 568.00 | 608.00 | 552.00 | 565.60 | 79 | +5.60(+1.00%) |
Mar 02, 2023 | 528.00 | 608.00 | 528.08 | 560.00 | 132 | +16.00(+2.94%) |
Mar 01, 2023 | 640.00 | 637.76 | 496.64 | 544.00 | 240 | -98.40(-15.32%) |
Feb 28, 2023 | 624.08 | 659.84 | 612.64 | 642.40 | 97 | +10.40(+1.65%) |
Feb 27, 2023 | 688.00 | 696.80 | 600.00 | 632.00 | 118 | -53.60(-7.82%) |
Feb 24, 2023 | 720.00 | 776.00 | 672.40 | 685.60 | 617 | -481.36(-41.25%) |
Feb 23, 2023 | 1218 | 1328 | 1052 | 1167 | 3,595 | -89.04(-7.09%) |
Feb 22, 2023 | 1176 | 1280 | 1088 | 1256 | 4,495 | -8.00(-0.63%) |
Feb 21, 2023 | 1256 | 1360 | 1089 | 1264 | 5,668 | +136.00(+12.06%) |
Feb 17, 2023 | 1016 | 1288 | 888.00 | 1128 | 3,128 | +136.00(+13.71%) |
Feb 16, 2023 | 848.00 | 1014 | 781.60 | 992.00 | 345 | +144.00(+16.98%) |
Feb 15, 2023 | 760.00 | 880.00 | 747.04 | 848.00 | 124 | +88.00(+11.58%) |
Feb 14, 2023 | 760.00 | 760.00 | 680.88 | 760.00 | 14 | +28.96(+3.96%) |
Feb 13, 2023 | 816.00 | 816.00 | 731.04 | 731.04 | 14 | -48.32(-6.20%) |
Feb 10, 2023 | 808.00 | 816.00 | 720.08 | 779.36 | 143 | -52.64(-6.33%) |
Feb 09, 2023 | 912.00 | 968.00 | 795.20 | 832.00 | 59 | -80.00(-8.77%) |
Feb 08, 2023 | 992.00 | 992.00 | 904.00 | 912.00 | 65 | -96.00(-9.52%) |
Feb 07, 2023 | 1008 | 1060 | 912.00 | 1008 | 192 | -32.00(-3.08%) |
Feb 06, 2023 | 1064 | 1128 | 976.00 | 1040 | 214 | +80.00(+8.33%) |
Feb 03, 2023 | 968.00 | 1072 | 888.00 | 960.00 | 286 | +0.00(+0.00%) |
Feb 02, 2023 | 1120 | 1152 | 960.00 | 960.00 | 244 | -160.00(-14.29%) |
Feb 01, 2023 | 912.00 | 1264 | 880.00 | 1120 | 382 | +168.00(+17.65%) |
Jan 31, 2023 | 904.00 | 1152 | 864.00 | 952.00 | 509 | +24.00(+2.59%) |
Jan 30, 2023 | 960.00 | 1080 | 888.00 | 928.00 | 378 | +120.00(+14.85%) |
Jan 27, 2023 | 760.00 | 920.00 | 704.16 | 808.00 | 240 | +72.00(+9.78%) |
Jan 26, 2023 | 704.00 | 840.00 | 680.00 | 736.00 | 193 | +0.72(+0.10%) |
Jan 25, 2023 | 759.92 | 760.00 | 704.00 | 735.28 | 6 | -24.72(-3.25%) |
Jan 24, 2023 | 775.20 | 776.00 | 713.60 | 760.00 | 24 | +12.00(+1.60%) |
Jan 23, 2023 | 704.00 | 788.00 | 700.00 | 748.00 | 116 | +48.00(+6.86%) |
Jan 20, 2023 | 712.00 | 712.00 | 642.48 | 700.00 | 35 | +22.40(+3.31%) |
Jan 19, 2023 | 624.00 | 702.48 | 616.00 | 677.60 | 42 | +35.60(+5.55%) |
Jan 18, 2023 | 640.08 | 672.00 | 600.00 | 642.00 | 89 | +7.60(+1.20%) |
Jan 17, 2023 | 680.00 | 711.92 | 592.24 | 634.40 | 91 | -25.68(-3.89%) |
Jan 13, 2023 | 587.36 | 759.12 | 587.36 | 660.08 | 268 | +28.48(+4.51%) |
Jan 12, 2023 | 639.12 | 639.12 | 592.08 | 631.60 | 27 | -8.40(-1.31%) |
Jan 11, 2023 | 661.60 | 661.60 | 611.20 | 640.00 | 13 | +29.04(+4.75%) |
Jan 10, 2023 | 619.20 | 661.60 | 608.00 | 610.96 | 9 | -27.36(-4.29%) |
Jan 09, 2023 | 680.00 | 727.92 | 600.16 | 638.32 | 82 | -113.52(-15.10%) |
Jan 06, 2023 | 639.04 | 1040 | 624.00 | 751.84 | 1,020 | +135.84(+22.05%) |
Jan 05, 2023 | 568.00 | 640.00 | 496.24 | 616.00 | 35 | +24.00(+4.05%) |
Jan 04, 2023 | 544.00 | 616.00 | 480.00 | 592.00 | 59 | +40.56(+7.36%) |