Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1324 | 1378 | 1314 | 1369 | 52,260 | +44.89(+3.39%) |
Apr 27, 2023 | 1310 | 1336 | 1272 | 1324 | 58,792 | +12.16(+0.93%) |
Apr 26, 2023 | 1322 | 1340 | 1311 | 1311 | 38,242 | -6.97(-0.53%) |
Apr 25, 2023 | 1325 | 1339 | 1318 | 1318 | 30,473 | -14.06(-1.06%) |
Apr 24, 2023 | 1333 | 1349 | 1323 | 1333 | 25,964 | +2.95(+0.22%) |
Apr 21, 2023 | 1357 | 1357 | 1319 | 1330 | 51,611 | -27.67(-2.04%) |
Apr 20, 2023 | 1358 | 1363 | 1348 | 1357 | 26,151 | -0.03(-0.00%) |
Apr 19, 2023 | 1359 | 1367 | 1356 | 1357 | 25,403 | +1.87(+0.14%) |
Apr 18, 2023 | 1343 | 1361 | 1340 | 1355 | 37,315 | +15.60(+1.16%) |
Apr 17, 2023 | 1316 | 1343 | 1311 | 1340 | 27,047 | +20.11(+1.52%) |
Apr 14, 2023 | 1342 | 1345 | 1316 | 1320 | 29,371 | -22.83(-1.70%) |
Apr 13, 2023 | 1326 | 1348 | 1320 | 1343 | 25,780 | +14.71(+1.11%) |
Apr 12, 2023 | 1326 | 1337 | 1319 | 1328 | 27,285 | +11.04(+0.84%) |
Apr 11, 2023 | 1302 | 1323 | 1299 | 1317 | 21,646 | +12.18(+0.93%) |
Apr 10, 2023 | 1311 | 1316 | 1296 | 1305 | 33,453 | -14.13(-1.07%) |
Apr 06, 2023 | 1298 | 1319 | 1298 | 1319 | 31,612 | +20.89(+1.61%) |
Apr 05, 2023 | 1291 | 1303 | 1287 | 1298 | 28,154 | +3.52(+0.27%) |
Apr 04, 2023 | 1300 | 1306 | 1281 | 1294 | 50,655 | -2.16(-0.17%) |
Apr 03, 2023 | 1282 | 1304 | 1282 | 1296 | 49,676 | +19.05(+1.49%) |
Mar 31, 2023 | 1272 | 1280 | 1263 | 1277 | 32,115 | +14.67(+1.16%) |
Mar 30, 2023 | 1267 | 1274 | 1253 | 1263 | 26,890 | +2.74(+0.22%) |
Mar 29, 2023 | 1249 | 1264 | 1244 | 1260 | 45,829 | +21.51(+1.74%) |
Mar 28, 2023 | 1231 | 1246 | 1226 | 1238 | 36,310 | +6.31(+0.51%) |
Mar 27, 2023 | 1232 | 1244 | 1225 | 1232 | 33,913 | +16.26(+1.34%) |
Mar 24, 2023 | 1206 | 1223 | 1201 | 1216 | 35,897 | -1.13(-0.09%) |
Mar 23, 2023 | 1227 | 1231 | 1210 | 1217 | 44,774 | -7.27(-0.59%) |
Mar 22, 2023 | 1245 | 1247 | 1224 | 1224 | 61,782 | -19.48(-1.57%) |
Mar 21, 2023 | 1250 | 1255 | 1236 | 1244 | 31,518 | +12.22(+0.99%) |
Mar 20, 2023 | 1200 | 1237 | 1190 | 1232 | 55,750 | +40.12(+3.37%) |
Mar 17, 2023 | 1231 | 1232 | 1187 | 1191 | 129,981 | -46.43(-3.75%) |
Mar 16, 2023 | 1208 | 1262 | 1203 | 1238 | 62,698 | +24.56(+2.02%) |
Mar 15, 2023 | 1233 | 1240 | 1196 | 1213 | 53,905 | -45.75(-3.63%) |
Mar 14, 2023 | 1257 | 1272 | 1239 | 1259 | 38,645 | +24.93(+2.02%) |
Mar 13, 2023 | 1242 | 1253 | 1217 | 1234 | 43,306 | -28.16(-2.23%) |
Mar 10, 2023 | 1278 | 1285 | 1248 | 1262 | 47,099 | -23.40(-1.82%) |
Mar 09, 2023 | 1306 | 1317 | 1282 | 1286 | 31,413 | -30.60(-2.32%) |
Mar 08, 2023 | 1324 | 1338 | 1307 | 1316 | 33,619 | -6.96(-0.53%) |
Mar 07, 2023 | 1330 | 1337 | 1306 | 1323 | 51,047 | -11.42(-0.86%) |
Mar 06, 2023 | 1345 | 1350 | 1332 | 1335 | 40,536 | -9.66(-0.72%) |
Mar 03, 2023 | 1340 | 1354 | 1331 | 1344 | 21,790 | +7.36(+0.55%) |
Mar 02, 2023 | 1324 | 1355 | 1314 | 1337 | 41,575 | +9.30(+0.70%) |
Mar 01, 2023 | 1326 | 1337 | 1315 | 1328 | 35,236 | -2.17(-0.16%) |
Feb 28, 2023 | 1330 | 1338 | 1320 | 1330 | 43,469 | +4.20(+0.32%) |
Feb 27, 2023 | 1335 | 1350 | 1323 | 1326 | 36,210 | -10.05(-0.75%) |
Feb 24, 2023 | 1330 | 1337 | 1321 | 1336 | 32,103 | -1.89(-0.14%) |
Feb 23, 2023 | 1348 | 1350 | 1322 | 1338 | 36,714 | +2.29(+0.17%) |
Feb 22, 2023 | 1336 | 1353 | 1323 | 1335 | 43,302 | -2.01(-0.15%) |
Feb 21, 2023 | 1326 | 1347 | 1314 | 1337 | 45,771 | +10.75(+0.81%) |
Feb 17, 2023 | 1322 | 1338 | 1314 | 1327 | 32,145 | +4.45(+0.34%) |
Feb 16, 2023 | 1341 | 1348 | 1322 | 1322 | 32,032 | -25.70(-1.91%) |
Feb 15, 2023 | 1343 | 1360 | 1330 | 1348 | 36,530 | -0.04(-0.00%) |
Feb 14, 2023 | 1368 | 1379 | 1345 | 1348 | 40,823 | -20.10(-1.47%) |
Feb 13, 2023 | 1360 | 1379 | 1357 | 1368 | 35,448 | +9.71(+0.71%) |
Feb 10, 2023 | 1353 | 1365 | 1345 | 1358 | 27,326 | +3.25(+0.24%) |
Feb 09, 2023 | 1374 | 1397 | 1351 | 1355 | 35,138 | -17.34(-1.26%) |
Feb 08, 2023 | 1392 | 1407 | 1370 | 1372 | 40,415 | -28.34(-2.02%) |
Feb 07, 2023 | 1359 | 1407 | 1351 | 1401 | 42,630 | +46.11(+3.40%) |
Feb 06, 2023 | 1332 | 1357 | 1325 | 1355 | 36,400 | +18.97(+1.42%) |
Feb 03, 2023 | 1307 | 1347 | 1307 | 1336 | 52,985 | +31.96(+2.45%) |
Feb 02, 2023 | 1380 | 1380 | 1301 | 1304 | 113,901 | -97.51(-6.96%) |