Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16594 | 16637 | 16492 | 16579 | 0 | -43.70(-0.26%) |
May 30, 2023 | 16649 | 16681 | 16579 | 16623 | 0 | -13.60(-0.08%) |
May 29, 2023 | 16611 | 16684 | 16597 | 16636 | 0 | +131.20(+0.79%) |
May 28, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +0.00(+0.00%) |
May 27, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +0.00(+0.00%) |
May 26, 2023 | 16509 | 16538 | 16458 | 16505 | 0 | +213.10(+1.31%) |
May 25, 2023 | 16164 | 16324 | 16164 | 16292 | 0 | +132.70(+0.82%) |
May 24, 2023 | 16187 | 16187 | 16070 | 16159 | 0 | -28.70(-0.18%) |
May 23, 2023 | 16186 | 16240 | 16122 | 16188 | 0 | +7.10(+0.04%) |
May 22, 2023 | 16169 | 16203 | 16132 | 16181 | 0 | +6.00(+0.04%) |
May 21, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +0.00(+0.00%) |
May 20, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +0.00(+0.00%) |
May 19, 2023 | 16146 | 16190 | 16100 | 16175 | 0 | +73.00(+0.45%) |
May 18, 2023 | 16060 | 16129 | 16016 | 16102 | 0 | +176.60(+1.11%) |
May 17, 2023 | 15703 | 15962 | 15699 | 15925 | 0 | +251.40(+1.60%) |
May 16, 2023 | 15551 | 15724 | 15551 | 15674 | 0 | +198.90(+1.29%) |
May 15, 2023 | 15489 | 15510 | 15434 | 15475 | 0 | -27.40(-0.18%) |
May 14, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | +0.00(+0.00%) |
May 13, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | +0.00(+0.00%) |
May 12, 2023 | 15477 | 15546 | 15424 | 15502 | 0 | -12.20(-0.08%) |
May 11, 2023 | 15666 | 15675 | 15502 | 15515 | 0 | -127.20(-0.81%) |
May 10, 2023 | 15708 | 15711 | 15580 | 15642 | 0 | -85.90(-0.55%) |
May 09, 2023 | 15702 | 15744 | 15636 | 15728 | 0 | +28.10(+0.18%) |
May 08, 2023 | 15648 | 15758 | 15648 | 15700 | 0 | +73.50(+0.47%) |
May 07, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +0.00(+0.00%) |
May 06, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +0.00(+0.00%) |
May 05, 2023 | 15628 | 15674 | 15579 | 15626 | 0 | +17.10(+0.11%) |
May 04, 2023 | 15548 | 15622 | 15524 | 15609 | 0 | +55.60(+0.36%) |
May 03, 2023 | 15630 | 15630 | 15531 | 15553 | 0 | -83.10(-0.53%) |
May 02, 2023 | 15589 | 15651 | 15533 | 15636 | 0 | +57.30(+0.37%) |
May 01, 2023 | 15477 | 15581 | 15477 | 15579 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 15477 | 15581 | 15477 | 15579 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 15477 | 15581 | 15477 | 15579 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 15477 | 15581 | 15477 | 15579 | 0 | +167.70(+1.09%) |
Apr 27, 2023 | 15374 | 15456 | 15307 | 15412 | 0 | +36.90(+0.24%) |
Apr 26, 2023 | 15352 | 15398 | 15284 | 15375 | 0 | +3.90(+0.03%) |
Apr 25, 2023 | 15607 | 15640 | 15353 | 15371 | 0 | -256.20(-1.64%) |
Apr 24, 2023 | 15555 | 15644 | 15529 | 15627 | 0 | +23.90(+0.15%) |
Apr 23, 2023 | 15776 | 15803 | 15593 | 15603 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 15776 | 15803 | 15593 | 15603 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 15776 | 15803 | 15593 | 15603 | 0 | -104.50(-0.67%) |
Apr 20, 2023 | 15772 | 15804 | 15686 | 15708 | 0 | -63.00(-0.40%) |
Apr 19, 2023 | 15875 | 15915 | 15757 | 15770 | 0 | -98.90(-0.62%) |
Apr 18, 2023 | 15968 | 15968 | 15852 | 15869 | 0 | -94.10(-0.59%) |
Apr 17, 2023 | 15935 | 15964 | 15895 | 15964 | 0 | +34.10(+0.21%) |
Apr 16, 2023 | 15854 | 15974 | 15854 | 15929 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 15854 | 15974 | 15854 | 15929 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 15854 | 15974 | 15854 | 15929 | 0 | +124.60(+0.79%) |
Apr 13, 2023 | 15889 | 15913 | 15800 | 15805 | 0 | -128.20(-0.80%) |
Apr 12, 2023 | 15914 | 15944 | 15867 | 15933 | 0 | +19.10(+0.12%) |
Apr 11, 2023 | 15886 | 15946 | 15838 | 15914 | 0 | +37.70(+0.24%) |
Apr 10, 2023 | 15851 | 15920 | 15851 | 15876 | 0 | +39.70(+0.25%) |
Apr 09, 2023 | 15856 | 15878 | 15811 | 15836 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 15856 | 15878 | 15811 | 15836 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 15856 | 15878 | 15811 | 15836 | 0 | +25.70(+0.16%) |
Apr 06, 2023 | 15838 | 15838 | 15733 | 15811 | 0 | -57.30(-0.36%) |
Apr 05, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +0.00(+0.00%) |
Apr 04, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +0.00(+0.00%) |
Apr 03, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +0.00(+0.00%) |
Apr 02, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +18.70(+0.12%) |
Mar 30, 2023 | 15825 | 15885 | 15792 | 15849 | 0 | +79.60(+0.50%) |
Mar 29, 2023 | 15766 | 15811 | 15681 | 15770 | 0 | +68.30(+0.43%) |
Mar 28, 2023 | 15791 | 15846 | 15686 | 15702 | 0 | -128.80(-0.81%) |
Mar 27, 2023 | 15874 | 15902 | 15822 | 15830 | 0 | -84.40(-0.53%) |
Mar 26, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +50.70(+0.32%) |
Mar 23, 2023 | 15712 | 15883 | 15681 | 15864 | 0 | +103.50(+0.66%) |
Mar 22, 2023 | 15535 | 15760 | 15535 | 15760 | 0 | +247.00(+1.59%) |
Mar 21, 2023 | 15438 | 15548 | 15438 | 15514 | 0 | +93.50(+0.61%) |
Mar 20, 2023 | 15455 | 15489 | 15399 | 15420 | 0 | -33.00(-0.21%) |
Mar 19, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +231.90(+1.52%) |
Mar 16, 2023 | 15334 | 15334 | 15187 | 15221 | 0 | -166.50(-1.08%) |
Mar 15, 2023 | 15426 | 15527 | 15388 | 15388 | 0 | +27.20(+0.18%) |
Mar 14, 2023 | 15518 | 15518 | 15348 | 15360 | 0 | -200.10(-1.29%) |
Mar 13, 2023 | 15514 | 15571 | 15350 | 15560 | 0 | +34.30(+0.22%) |
Mar 12, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | -244.50(-1.55%) |
Mar 09, 2023 | 15828 | 15879 | 15771 | 15771 | 0 | -47.50(-0.30%) |
Mar 08, 2023 | 15819 | 15822 | 15741 | 15818 | 0 | -39.70(-0.25%) |
Mar 07, 2023 | 15764 | 15879 | 15749 | 15858 | 0 | +94.40(+0.60%) |
Mar 06, 2023 | 15675 | 15819 | 15675 | 15764 | 0 | +155.10(+0.99%) |
Mar 05, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +9.70(+0.06%) |
Mar 02, 2023 | 15580 | 15618 | 15492 | 15599 | 0 | +0.20(+0.00%) |