Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2655 | 2668 | 2641 | 2663 | 107,840 | +2.58(+0.10%) |
Apr 27, 2023 | 2636 | 2664 | 2630 | 2661 | 105,421 | +15.90(+0.60%) |
Apr 26, 2023 | 2655 | 2690 | 2635 | 2645 | 144,015 | -33.51(-1.25%) |
Apr 25, 2023 | 2684 | 2697 | 2675 | 2678 | 109,064 | +1.22(+0.05%) |
Apr 24, 2023 | 2676 | 2690 | 2673 | 2677 | 132,215 | -4.29(-0.16%) |
Apr 21, 2023 | 2723 | 2723 | 2681 | 2681 | 135,410 | -20.43(-0.76%) |
Apr 20, 2023 | 2672 | 2703 | 2651 | 2702 | 139,660 | +38.68(+1.45%) |
Apr 19, 2023 | 2672 | 2686 | 2644 | 2663 | 140,998 | -18.49(-0.69%) |
Apr 18, 2023 | 2666 | 2692 | 2666 | 2682 | 153,380 | +16.24(+0.61%) |
Apr 17, 2023 | 2645 | 2668 | 2645 | 2665 | 139,528 | +27.09(+1.03%) |
Apr 14, 2023 | 2620 | 2643 | 2616 | 2638 | 97,942 | +19.67(+0.75%) |
Apr 13, 2023 | 2609 | 2626 | 2580 | 2619 | 124,633 | +19.76(+0.76%) |
Apr 12, 2023 | 2561 | 2604 | 2550 | 2599 | 168,704 | +39.35(+1.54%) |
Apr 11, 2023 | 2553 | 2570 | 2540 | 2560 | 106,016 | +5.10(+0.20%) |
Apr 10, 2023 | 2529 | 2563 | 2522 | 2554 | 171,293 | +23.76(+0.94%) |
Apr 06, 2023 | 2501 | 2531 | 2491 | 2531 | 142,670 | +36.24(+1.45%) |
Apr 05, 2023 | 2502 | 2512 | 2488 | 2494 | 159,469 | -7.61(-0.30%) |
Apr 04, 2023 | 2502 | 2514 | 2495 | 2502 | 120,747 | -9.49(-0.38%) |
Apr 03, 2023 | 2466 | 2530 | 2465 | 2512 | 207,137 | +53.39(+2.17%) |
Mar 31, 2023 | 2416 | 2460 | 2414 | 2458 | 186,711 | +51.96(+2.16%) |
Mar 30, 2023 | 2398 | 2418 | 2396 | 2406 | 132,257 | +10.82(+0.45%) |
Mar 29, 2023 | 2394 | 2406 | 2381 | 2395 | 167,085 | -9.85(-0.41%) |
Mar 28, 2023 | 2371 | 2411 | 2371 | 2405 | 139,896 | +36.67(+1.55%) |
Mar 27, 2023 | 2336 | 2387 | 2333 | 2369 | 220,049 | +39.15(+1.68%) |
Mar 24, 2023 | 2316 | 2339 | 2295 | 2329 | 148,505 | +21.58(+0.94%) |
Mar 23, 2023 | 2350 | 2357 | 2307 | 2308 | 155,539 | -41.48(-1.77%) |
Mar 22, 2023 | 2398 | 2398 | 2348 | 2349 | 109,697 | -45.65(-1.91%) |
Mar 21, 2023 | 2406 | 2409 | 2383 | 2395 | 93,561 | +3.78(+0.16%) |
Mar 20, 2023 | 2372 | 2400 | 2365 | 2391 | 140,245 | +26.17(+1.11%) |
Mar 17, 2023 | 2411 | 2411 | 2360 | 2365 | 198,928 | -48.32(-2.00%) |
Mar 16, 2023 | 2405 | 2428 | 2394 | 2413 | 112,326 | -2.36(-0.10%) |
Mar 15, 2023 | 2408 | 2430 | 2399 | 2416 | 211,171 | -11.73(-0.48%) |
Mar 14, 2023 | 2447 | 2447 | 2413 | 2427 | 164,410 | -2.45(-0.10%) |
Mar 13, 2023 | 2412 | 2461 | 2412 | 2430 | 138,890 | +8.47(+0.35%) |
Mar 10, 2023 | 2419 | 2441 | 2404 | 2421 | 144,944 | -0.80(-0.03%) |
Mar 09, 2023 | 2467 | 2467 | 2412 | 2422 | 139,230 | -37.38(-1.52%) |
Mar 08, 2023 | 2472 | 2477 | 2446 | 2460 | 106,553 | -15.26(-0.62%) |
Mar 07, 2023 | 2523 | 2530 | 2471 | 2475 | 157,462 | -45.17(-1.79%) |
Mar 06, 2023 | 2498 | 2523 | 2498 | 2520 | 147,562 | +22.66(+0.91%) |
Mar 03, 2023 | 2497 | 2503 | 2464 | 2497 | 157,288 | +11.71(+0.47%) |
Mar 02, 2023 | 2471 | 2498 | 2439 | 2486 | 157,392 | +29.26(+1.19%) |
Mar 01, 2023 | 2459 | 2469 | 2424 | 2456 | 208,999 | -30.17(-1.21%) |
Feb 28, 2023 | 2585 | 2585 | 2484 | 2487 | 284,261 | -85.71(-3.33%) |
Feb 27, 2023 | 2552 | 2576 | 2542 | 2572 | 242,074 | +31.69(+1.25%) |
Feb 24, 2023 | 2557 | 2565 | 2533 | 2541 | 148,550 | -30.90(-1.20%) |
Feb 23, 2023 | 2555 | 2575 | 2538 | 2571 | 105,958 | +4.10(+0.16%) |
Feb 22, 2023 | 2573 | 2582 | 2557 | 2567 | 176,925 | -5.78(-0.22%) |
Feb 21, 2023 | 2591 | 2605 | 2562 | 2573 | 166,166 | -32.48(-1.25%) |
Feb 17, 2023 | 2579 | 2606 | 2571 | 2606 | 131,720 | +34.27(+1.33%) |
Feb 16, 2023 | 2579 | 2587 | 2544 | 2571 | 125,762 | -8.92(-0.35%) |
Feb 15, 2023 | 2561 | 2582 | 2547 | 2580 | 124,940 | +34.00(+1.34%) |
Feb 14, 2023 | 2548 | 2560 | 2541 | 2546 | 107,149 | +2.76(+0.11%) |
Feb 13, 2023 | 2510 | 2546 | 2500 | 2544 | 106,592 | +29.82(+1.19%) |
Feb 10, 2023 | 2501 | 2560 | 2501 | 2514 | 227,880 | +23.41(+0.94%) |
Feb 09, 2023 | 2444 | 2504 | 2431 | 2490 | 206,621 | +65.92(+2.72%) |
Feb 08, 2023 | 2408 | 2435 | 2402 | 2424 | 139,293 | +4.55(+0.19%) |
Feb 07, 2023 | 2399 | 2423 | 2372 | 2420 | 123,872 | -6.07(-0.25%) |
Feb 06, 2023 | 2409 | 2443 | 2401 | 2426 | 128,326 | +27.37(+1.14%) |
Feb 03, 2023 | 2436 | 2455 | 2390 | 2399 | 163,190 | -45.04(-1.84%) |
Feb 02, 2023 | 2474 | 2502 | 2430 | 2444 | 228,454 | -52.13(-2.09%) |