Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2031 | 2071 | 2026 | 2068 | 411,020 | +31.36(+1.54%) |
Apr 27, 2023 | 2026 | 2038 | 1996 | 2036 | 482,673 | +26.41(+1.31%) |
Apr 26, 2023 | 1918 | 2047 | 1918 | 2010 | 1,633,480 | +229.85(+12.91%) |
Apr 25, 2023 | 1796 | 1817 | 1780 | 1780 | 452,432 | -16.97(-0.94%) |
Apr 24, 2023 | 1813 | 1813 | 1793 | 1797 | 261,453 | -3.03(-0.17%) |
Apr 21, 2023 | 1805 | 1808 | 1781 | 1800 | 304,849 | +1.60(+0.09%) |
Apr 20, 2023 | 1802 | 1817 | 1792 | 1798 | 287,150 | -6.60(-0.37%) |
Apr 19, 2023 | 1786 | 1810 | 1780 | 1805 | 276,447 | +26.54(+1.49%) |
Apr 18, 2023 | 1783 | 1798 | 1775 | 1778 | 290,528 | +3.46(+0.19%) |
Apr 17, 2023 | 1748 | 1775 | 1739 | 1775 | 331,209 | +36.70(+2.11%) |
Apr 14, 2023 | 1718 | 1742 | 1717 | 1738 | 222,019 | +20.41(+1.19%) |
Apr 13, 2023 | 1712 | 1725 | 1706 | 1718 | 215,976 | +22.12(+1.30%) |
Apr 12, 2023 | 1730 | 1733 | 1694 | 1696 | 198,872 | -18.29(-1.07%) |
Apr 11, 2023 | 1694 | 1724 | 1694 | 1714 | 227,598 | +22.50(+1.33%) |
Apr 10, 2023 | 1675 | 1692 | 1665 | 1692 | 248,775 | +6.35(+0.38%) |
Apr 06, 2023 | 1687 | 1695 | 1670 | 1685 | 217,779 | -12.21(-0.72%) |
Apr 05, 2023 | 1731 | 1731 | 1695 | 1697 | 239,030 | -37.42(-2.16%) |
Apr 04, 2023 | 1729 | 1743 | 1723 | 1735 | 294,896 | +17.11(+1.00%) |
Apr 03, 2023 | 1695 | 1720 | 1695 | 1718 | 245,808 | +9.44(+0.55%) |
Mar 31, 2023 | 1678 | 1709 | 1678 | 1708 | 286,383 | +36.12(+2.16%) |
Mar 30, 2023 | 1658 | 1683 | 1658 | 1672 | 215,219 | +15.45(+0.93%) |
Mar 29, 2023 | 1658 | 1664 | 1645 | 1657 | 177,201 | +3.82(+0.23%) |
Mar 28, 2023 | 1645 | 1656 | 1634 | 1653 | 162,209 | +5.08(+0.31%) |
Mar 27, 2023 | 1629 | 1663 | 1629 | 1648 | 240,628 | +23.57(+1.45%) |
Mar 24, 2023 | 1636 | 1641 | 1609 | 1624 | 228,414 | -8.28(-0.51%) |
Mar 23, 2023 | 1637 | 1661 | 1620 | 1633 | 200,620 | +10.06(+0.62%) |
Mar 22, 2023 | 1624 | 1661 | 1620 | 1622 | 230,635 | -5.49(-0.34%) |
Mar 21, 2023 | 1617 | 1629 | 1614 | 1628 | 209,757 | +17.73(+1.10%) |
Mar 20, 2023 | 1605 | 1615 | 1592 | 1610 | 259,492 | +1.39(+0.09%) |
Mar 17, 2023 | 1625 | 1631 | 1594 | 1609 | 329,684 | -16.30(-1.00%) |
Mar 16, 2023 | 1598 | 1638 | 1593 | 1625 | 349,573 | +34.27(+2.15%) |
Mar 15, 2023 | 1584 | 1595 | 1569 | 1591 | 247,389 | +0.11(+0.01%) |
Mar 14, 2023 | 1587 | 1599 | 1576 | 1591 | 278,067 | +24.42(+1.56%) |
Mar 13, 2023 | 1537 | 1583 | 1537 | 1566 | 266,244 | +15.63(+1.01%) |
Mar 10, 2023 | 1554 | 1583 | 1542 | 1551 | 349,321 | -0.39(-0.03%) |
Mar 09, 2023 | 1536 | 1578 | 1536 | 1551 | 362,403 | +18.04(+1.18%) |
Mar 08, 2023 | 1510 | 1537 | 1502 | 1533 | 277,404 | +23.38(+1.55%) |
Mar 07, 2023 | 1504 | 1526 | 1502 | 1510 | 187,257 | +4.55(+0.30%) |
Mar 06, 2023 | 1520 | 1528 | 1501 | 1505 | 240,780 | -4.87(-0.32%) |
Mar 03, 2023 | 1500 | 1514 | 1494 | 1510 | 239,275 | +14.73(+0.99%) |
Mar 02, 2023 | 1475 | 1503 | 1470 | 1495 | 173,190 | +10.50(+0.71%) |
Mar 01, 2023 | 1483 | 1498 | 1479 | 1485 | 165,385 | -6.31(-0.42%) |
Feb 28, 2023 | 1492 | 1504 | 1485 | 1491 | 234,378 | -3.67(-0.25%) |
Feb 27, 2023 | 1490 | 1505 | 1488 | 1495 | 277,421 | +18.02(+1.22%) |
Feb 24, 2023 | 1498 | 1504 | 1470 | 1477 | 383,494 | -45.76(-3.01%) |
Feb 23, 2023 | 1557 | 1557 | 1520 | 1522 | 312,258 | -29.89(-1.93%) |
Feb 22, 2023 | 1568 | 1580 | 1547 | 1552 | 250,560 | -16.88(-1.08%) |
Feb 21, 2023 | 1612 | 1612 | 1566 | 1569 | 272,191 | -48.41(-2.99%) |
Feb 17, 2023 | 1610 | 1625 | 1603 | 1618 | 228,681 | -3.57(-0.22%) |
Feb 16, 2023 | 1642 | 1654 | 1620 | 1621 | 225,224 | -35.30(-2.13%) |
Feb 15, 2023 | 1650 | 1664 | 1637 | 1657 | 244,234 | +12.02(+0.73%) |
Feb 14, 2023 | 1613 | 1651 | 1602 | 1645 | 271,167 | +30.21(+1.87%) |
Feb 13, 2023 | 1589 | 1630 | 1584 | 1614 | 334,828 | +30.42(+1.92%) |
Feb 10, 2023 | 1589 | 1599 | 1573 | 1584 | 365,301 | -23.02(-1.43%) |
Feb 09, 2023 | 1640 | 1650 | 1597 | 1607 | 432,315 | -30.50(-1.86%) |
Feb 08, 2023 | 1643 | 1669 | 1617 | 1637 | 704,635 | -85.45(-4.96%) |
Feb 07, 2023 | 1688 | 1725 | 1680 | 1723 | 639,932 | +22.58(+1.33%) |
Feb 06, 2023 | 1690 | 1701 | 1678 | 1700 | 305,157 | +7.31(+0.43%) |
Feb 03, 2023 | 1677 | 1713 | 1670 | 1693 | 305,745 | +3.30(+0.20%) |
Feb 02, 2023 | 1675 | 1704 | 1666 | 1690 | 322,846 | +37.11(+2.25%) |