Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2619 | 2654 | 2615 | 2646 | 366,726 | +42.54(+1.63%) |
Mar 30, 2023 | 2582 | 2618 | 2574 | 2603 | 266,151 | +37.89(+1.48%) |
Mar 29, 2023 | 2575 | 2578 | 2549 | 2565 | 237,318 | +26.59(+1.05%) |
Mar 28, 2023 | 2514 | 2548 | 2502 | 2539 | 236,436 | +36.71(+1.47%) |
Mar 27, 2023 | 2519 | 2536 | 2498 | 2502 | 246,994 | +8.96(+0.36%) |
Mar 24, 2023 | 2504 | 2507 | 2460 | 2493 | 330,439 | -39.33(-1.55%) |
Mar 23, 2023 | 2566 | 2609 | 2517 | 2532 | 353,464 | -19.43(-0.76%) |
Mar 22, 2023 | 2571 | 2605 | 2550 | 2552 | 273,818 | -13.05(-0.51%) |
Mar 21, 2023 | 2511 | 2575 | 2511 | 2565 | 283,225 | +77.40(+3.11%) |
Mar 20, 2023 | 2444 | 2498 | 2432 | 2487 | 323,682 | +52.74(+2.17%) |
Mar 17, 2023 | 2434 | 2439 | 2387 | 2435 | 800,937 | +0.94(+0.04%) |
Mar 16, 2023 | 2398 | 2446 | 2395 | 2434 | 338,482 | +24.12(+1.00%) |
Mar 15, 2023 | 2412 | 2428 | 2377 | 2410 | 426,650 | -59.87(-2.42%) |
Mar 14, 2023 | 2493 | 2507 | 2454 | 2469 | 379,843 | +36.77(+1.51%) |
Mar 13, 2023 | 2454 | 2461 | 2427 | 2433 | 419,284 | -41.50(-1.68%) |
Mar 10, 2023 | 2502 | 2518 | 2455 | 2474 | 384,683 | -24.83(-0.99%) |
Mar 09, 2023 | 2565 | 2581 | 2497 | 2499 | 327,115 | -77.29(-3.00%) |
Mar 08, 2023 | 2571 | 2593 | 2557 | 2576 | 211,986 | +3.96(+0.15%) |
Mar 07, 2023 | 2593 | 2623 | 2565 | 2572 | 297,963 | -34.44(-1.32%) |
Mar 06, 2023 | 2568 | 2620 | 2568 | 2607 | 449,129 | -6.95(-0.27%) |
Mar 03, 2023 | 2593 | 2622 | 2583 | 2614 | 424,491 | +42.46(+1.65%) |
Mar 02, 2023 | 2533 | 2577 | 2521 | 2571 | 330,490 | +25.44(+1.00%) |
Mar 01, 2023 | 2524 | 2548 | 2518 | 2546 | 329,763 | +28.25(+1.12%) |
Feb 28, 2023 | 2505 | 2542 | 2495 | 2518 | 342,193 | +2.91(+0.12%) |
Feb 27, 2023 | 2474 | 2522 | 2469 | 2515 | 363,804 | +68.43(+2.80%) |
Feb 24, 2023 | 2424 | 2483 | 2399 | 2446 | 565,144 | +25.92(+1.07%) |
Feb 23, 2023 | 2424 | 2448 | 2376 | 2420 | 420,212 | -0.22(-0.01%) |
Feb 22, 2023 | 2417 | 2443 | 2412 | 2421 | 166,377 | +1.22(+0.05%) |
Feb 21, 2023 | 2409 | 2443 | 2409 | 2419 | 225,766 | -36.43(-1.48%) |
Feb 17, 2023 | 2459 | 2468 | 2436 | 2456 | 287,759 | -31.09(-1.25%) |
Feb 16, 2023 | 2468 | 2531 | 2463 | 2487 | 342,089 | -23.34(-0.93%) |
Feb 15, 2023 | 2494 | 2513 | 2476 | 2510 | 300,067 | +45.42(+1.84%) |
Feb 14, 2023 | 2412 | 2475 | 2404 | 2465 | 264,232 | +47.89(+1.98%) |
Feb 13, 2023 | 2371 | 2427 | 2361 | 2417 | 269,697 | +74.47(+3.18%) |
Feb 10, 2023 | 2378 | 2398 | 2325 | 2342 | 569,044 | -87.52(-3.60%) |
Feb 09, 2023 | 2456 | 2484 | 2429 | 2430 | 350,911 | +11.01(+0.46%) |
Feb 08, 2023 | 2457 | 2480 | 2414 | 2419 | 351,541 | -61.95(-2.50%) |
Feb 07, 2023 | 2459 | 2484 | 2407 | 2481 | 430,051 | +17.19(+0.70%) |
Feb 06, 2023 | 2424 | 2469 | 2420 | 2464 | 248,549 | +14.85(+0.61%) |
Feb 03, 2023 | 2417 | 2466 | 2404 | 2449 | 288,431 | +0.38(+0.02%) |
Feb 02, 2023 | 2450 | 2478 | 2433 | 2448 | 347,348 | +8.92(+0.37%) |
Feb 01, 2023 | 2416 | 2456 | 2384 | 2440 | 412,190 | +11.61(+0.48%) |
Jan 31, 2023 | 2414 | 2430 | 2397 | 2428 | 338,949 | -2.87(-0.12%) |
Jan 30, 2023 | 2428 | 2450 | 2408 | 2431 | 318,432 | -27.46(-1.12%) |
Jan 27, 2023 | 2416 | 2468 | 2416 | 2458 | 299,874 | +33.28(+1.37%) |
Jan 26, 2023 | 2394 | 2428 | 2391 | 2425 | 238,901 | +40.29(+1.69%) |
Jan 25, 2023 | 2292 | 2387 | 2284 | 2385 | 305,099 | -11.56(-0.48%) |
Jan 24, 2023 | 2396 | 2425 | 2388 | 2396 | 237,652 | +0.76(+0.03%) |
Jan 23, 2023 | 2334 | 2398 | 2324 | 2395 | 341,811 | +57.14(+2.44%) |
Jan 20, 2023 | 2321 | 2344 | 2314 | 2338 | 306,660 | +28.82(+1.25%) |
Jan 19, 2023 | 2264 | 2316 | 2263 | 2309 | 285,266 | +18.90(+0.83%) |
Jan 18, 2023 | 2354 | 2369 | 2288 | 2291 | 307,854 | -37.47(-1.61%) |
Jan 17, 2023 | 2292 | 2330 | 2292 | 2328 | 344,871 | +32.59(+1.42%) |
Jan 13, 2023 | 2218 | 2296 | 2216 | 2295 | 291,401 | +44.46(+1.98%) |
Jan 12, 2023 | 2220 | 2262 | 2209 | 2251 | 293,075 | +31.88(+1.44%) |
Jan 11, 2023 | 2218 | 2241 | 2210 | 2219 | 290,640 | +3.85(+0.17%) |
Jan 10, 2023 | 2195 | 2215 | 2174 | 2215 | 217,227 | +12.51(+0.57%) |
Jan 09, 2023 | 2189 | 2217 | 2179 | 2203 | 272,334 | +29.08(+1.34%) |
Jan 06, 2023 | 2160 | 2186 | 2146 | 2174 | 351,303 | +34.23(+1.60%) |
Jan 05, 2023 | 2080 | 2148 | 2080 | 2139 | 376,995 | +34.41(+1.63%) |
Jan 04, 2023 | 2064 | 2108 | 2052 | 2105 | 369,026 | +78.03(+3.85%) |