Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1446 | 1485 | 1445 | 1463 | 26,847 | +20.96(+1.45%) |
Apr 27, 2023 | 1460 | 1466 | 1429 | 1442 | 50,078 | -17.15(-1.18%) |
Apr 26, 2023 | 1474 | 1486 | 1456 | 1459 | 20,830 | -38.84(-2.59%) |
Apr 25, 2023 | 1539 | 1539 | 1468 | 1498 | 26,993 | -59.37(-3.81%) |
Apr 24, 2023 | 1534 | 1573 | 1534 | 1557 | 20,514 | +15.84(+1.03%) |
Apr 21, 2023 | 1542 | 1546 | 1526 | 1541 | 24,397 | -2.70(-0.17%) |
Apr 20, 2023 | 1541 | 1551 | 1506 | 1544 | 34,368 | -17.64(-1.13%) |
Apr 19, 2023 | 1588 | 1588 | 1556 | 1562 | 26,483 | -38.40(-2.40%) |
Apr 18, 2023 | 1618 | 1618 | 1589 | 1600 | 34,431 | -38.56(-2.35%) |
Apr 17, 2023 | 1683 | 1683 | 1634 | 1639 | 21,596 | -58.64(-3.46%) |
Apr 14, 2023 | 1711 | 1716 | 1679 | 1697 | 24,232 | -13.08(-0.76%) |
Apr 13, 2023 | 1707 | 1727 | 1693 | 1710 | 25,497 | -8.07(-0.47%) |
Apr 12, 2023 | 1781 | 1819 | 1711 | 1718 | 51,571 | -67.59(-3.78%) |
Apr 11, 2023 | 1782 | 1786 | 1743 | 1786 | 33,347 | +41.87(+2.40%) |
Apr 10, 2023 | 1722 | 1746 | 1713 | 1744 | 43,934 | +29.05(+1.69%) |
Apr 06, 2023 | 1755 | 1755 | 1712 | 1715 | 36,466 | -32.11(-1.84%) |
Apr 05, 2023 | 1705 | 1747 | 1697 | 1747 | 70,844 | +28.43(+1.65%) |
Apr 04, 2023 | 1778 | 1778 | 1706 | 1719 | 66,209 | -58.24(-3.28%) |
Apr 03, 2023 | 1733 | 1789 | 1733 | 1777 | 69,430 | +93.12(+5.53%) |
Mar 31, 2023 | 1691 | 1696 | 1649 | 1684 | 70,266 | +6.12(+0.36%) |
Mar 30, 2023 | 1690 | 1693 | 1670 | 1678 | 33,996 | +2.76(+0.16%) |
Mar 29, 2023 | 1698 | 1698 | 1675 | 1675 | 37,263 | -5.73(-0.34%) |
Mar 28, 2023 | 1641 | 1682 | 1641 | 1681 | 43,691 | +23.58(+1.42%) |
Mar 27, 2023 | 1656 | 1681 | 1638 | 1657 | 57,052 | +22.46(+1.37%) |
Mar 24, 2023 | 1594 | 1636 | 1574 | 1635 | 65,019 | +11.35(+0.70%) |
Mar 23, 2023 | 1635 | 1658 | 1600 | 1623 | 40,546 | -6.14(-0.38%) |
Mar 22, 2023 | 1692 | 1692 | 1629 | 1629 | 42,757 | -59.82(-3.54%) |
Mar 21, 2023 | 1693 | 1698 | 1642 | 1689 | 62,225 | +25.95(+1.56%) |
Mar 20, 2023 | 1620 | 1695 | 1620 | 1663 | 100,168 | +46.51(+2.88%) |
Mar 17, 2023 | 1667 | 1667 | 1598 | 1617 | 198,782 | -25.80(-1.57%) |
Mar 16, 2023 | 1536 | 1646 | 1531 | 1643 | 79,423 | +64.87(+4.11%) |
Mar 15, 2023 | 1579 | 1604 | 1524 | 1578 | 84,570 | -55.25(-3.38%) |
Mar 14, 2023 | 1683 | 1705 | 1611 | 1633 | 57,477 | -27.99(-1.69%) |
Mar 13, 2023 | 1651 | 1704 | 1648 | 1661 | 37,319 | -25.83(-1.53%) |
Mar 10, 2023 | 1731 | 1742 | 1673 | 1687 | 45,570 | -44.59(-2.58%) |
Mar 09, 2023 | 1788 | 1790 | 1718 | 1731 | 39,886 | -25.52(-1.45%) |
Mar 08, 2023 | 1751 | 1771 | 1747 | 1757 | 66,536 | -3.54(-0.20%) |
Mar 07, 2023 | 1776 | 1776 | 1737 | 1760 | 79,579 | -39.96(-2.22%) |
Mar 06, 2023 | 1773 | 1803 | 1773 | 1800 | 44,486 | +5.05(+0.28%) |
Mar 03, 2023 | 1775 | 1798 | 1771 | 1795 | 41,465 | +3.90(+0.22%) |
Mar 02, 2023 | 1771 | 1812 | 1754 | 1791 | 45,363 | +17.43(+0.98%) |
Mar 01, 2023 | 1770 | 1798 | 1765 | 1774 | 43,531 | +14.96(+0.85%) |
Feb 28, 2023 | 1768 | 1787 | 1752 | 1759 | 74,977 | +0.64(+0.04%) |
Feb 27, 2023 | 1760 | 1797 | 1751 | 1758 | 43,356 | +12.70(+0.73%) |
Feb 24, 2023 | 1726 | 1765 | 1721 | 1746 | 66,635 | -2.52(-0.14%) |
Feb 23, 2023 | 1744 | 1786 | 1708 | 1748 | 53,344 | -19.37(-1.10%) |
Feb 22, 2023 | 1779 | 1779 | 1740 | 1768 | 39,011 | -11.01(-0.62%) |
Feb 21, 2023 | 1756 | 1805 | 1749 | 1779 | 60,745 | +5.18(+0.29%) |
Feb 17, 2023 | 1828 | 1828 | 1744 | 1773 | 55,338 | -78.83(-4.26%) |
Feb 16, 2023 | 1876 | 1907 | 1852 | 1852 | 32,325 | -23.11(-1.23%) |
Feb 15, 2023 | 1868 | 1877 | 1813 | 1875 | 41,662 | -30.29(-1.59%) |
Feb 14, 2023 | 1872 | 1919 | 1856 | 1906 | 42,214 | +28.61(+1.52%) |
Feb 13, 2023 | 1901 | 1901 | 1846 | 1877 | 21,022 | -23.88(-1.26%) |
Feb 10, 2023 | 1870 | 1930 | 1865 | 1901 | 62,413 | +46.63(+2.51%) |
Feb 09, 2023 | 1868 | 1916 | 1843 | 1854 | 28,195 | -21.77(-1.16%) |
Feb 08, 2023 | 1941 | 1944 | 1853 | 1876 | 49,676 | -89.81(-4.57%) |
Feb 07, 2023 | 1918 | 1972 | 1860 | 1966 | 31,630 | +74.25(+3.93%) |
Feb 06, 2023 | 1977 | 1977 | 1818 | 1892 | 47,854 | -93.85(-4.73%) |
Feb 03, 2023 | 1913 | 1986 | 1913 | 1986 | 78,910 | +74.57(+3.90%) |
Feb 02, 2023 | 1939 | 1939 | 1852 | 1911 | 70,402 | -16.59(-0.86%) |