Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1248 | 1294 | 1237 | 1277 | 446,824 | +32.57(+2.62%) |
Apr 27, 2023 | 1258 | 1258 | 1234 | 1245 | 300,706 | +9.29(+0.75%) |
Apr 26, 2023 | 1242 | 1260 | 1233 | 1236 | 321,747 | +6.08(+0.49%) |
Apr 25, 2023 | 1262 | 1262 | 1228 | 1230 | 341,291 | -44.07(-3.46%) |
Apr 24, 2023 | 1282 | 1286 | 1252 | 1274 | 316,590 | -8.30(-0.65%) |
Apr 21, 2023 | 1296 | 1304 | 1268 | 1282 | 262,138 | -11.85(-0.92%) |
Apr 20, 2023 | 1288 | 1308 | 1285 | 1294 | 286,731 | -14.52(-1.11%) |
Apr 19, 2023 | 1305 | 1324 | 1302 | 1308 | 209,702 | -13.18(-1.00%) |
Apr 18, 2023 | 1321 | 1338 | 1316 | 1321 | 273,990 | +6.73(+0.51%) |
Apr 17, 2023 | 1302 | 1316 | 1286 | 1315 | 241,562 | +12.86(+0.99%) |
Apr 14, 2023 | 1294 | 1320 | 1289 | 1302 | 248,084 | +5.76(+0.44%) |
Apr 13, 2023 | 1277 | 1304 | 1268 | 1296 | 343,786 | +40.08(+3.19%) |
Apr 12, 2023 | 1307 | 1315 | 1250 | 1256 | 393,313 | -29.02(-2.26%) |
Apr 11, 2023 | 1254 | 1289 | 1254 | 1285 | 403,460 | +33.44(+2.67%) |
Apr 10, 2023 | 1225 | 1252 | 1210 | 1252 | 289,806 | +6.62(+0.53%) |
Apr 06, 2023 | 1234 | 1254 | 1208 | 1245 | 323,718 | -5.05(-0.40%) |
Apr 05, 2023 | 1288 | 1295 | 1240 | 1250 | 473,116 | -51.85(-3.98%) |
Apr 04, 2023 | 1328 | 1329 | 1297 | 1302 | 285,589 | -11.74(-0.89%) |
Apr 03, 2023 | 1305 | 1318 | 1297 | 1314 | 393,643 | -4.42(-0.34%) |
Mar 31, 2023 | 1274 | 1326 | 1266 | 1318 | 719,246 | +51.26(+4.05%) |
Mar 30, 2023 | 1248 | 1269 | 1228 | 1267 | 463,928 | +41.92(+3.42%) |
Mar 29, 2023 | 1213 | 1230 | 1208 | 1225 | 373,715 | +28.14(+2.35%) |
Mar 28, 2023 | 1186 | 1199 | 1183 | 1197 | 251,749 | +4.95(+0.42%) |
Mar 27, 2023 | 1198 | 1216 | 1183 | 1192 | 355,631 | +4.51(+0.38%) |
Mar 24, 2023 | 1184 | 1197 | 1164 | 1187 | 424,646 | -4.27(-0.36%) |
Mar 23, 2023 | 1206 | 1236 | 1179 | 1192 | 407,034 | +4.92(+0.41%) |
Mar 22, 2023 | 1224 | 1226 | 1185 | 1187 | 381,418 | -33.79(-2.77%) |
Mar 21, 2023 | 1199 | 1234 | 1196 | 1220 | 419,879 | +37.67(+3.18%) |
Mar 20, 2023 | 1197 | 1199 | 1167 | 1183 | 401,536 | -18.40(-1.53%) |
Mar 17, 2023 | 1200 | 1208 | 1181 | 1201 | 641,854 | -13.59(-1.12%) |
Mar 16, 2023 | 1180 | 1229 | 1173 | 1215 | 496,260 | +25.78(+2.17%) |
Mar 15, 2023 | 1187 | 1200 | 1159 | 1189 | 474,963 | -26.00(-2.14%) |
Mar 14, 2023 | 1193 | 1216 | 1179 | 1215 | 470,644 | +52.63(+4.53%) |
Mar 13, 2023 | 1153 | 1181 | 1124 | 1162 | 532,069 | -5.71(-0.49%) |
Mar 10, 2023 | 1193 | 1201 | 1144 | 1168 | 662,027 | -33.75(-2.81%) |
Mar 09, 2023 | 1244 | 1268 | 1196 | 1202 | 455,691 | -50.78(-4.05%) |
Mar 08, 2023 | 1265 | 1265 | 1230 | 1253 | 318,072 | -12.34(-0.98%) |
Mar 07, 2023 | 1261 | 1268 | 1236 | 1265 | 559,504 | +8.65(+0.69%) |
Mar 06, 2023 | 1233 | 1274 | 1219 | 1256 | 624,076 | +29.52(+2.41%) |
Mar 03, 2023 | 1226 | 1228 | 1203 | 1227 | 557,021 | +8.22(+0.67%) |
Mar 02, 2023 | 1195 | 1223 | 1188 | 1219 | 359,631 | +9.80(+0.81%) |
Mar 01, 2023 | 1221 | 1225 | 1190 | 1209 | 580,385 | -11.28(-0.92%) |
Feb 28, 2023 | 1192 | 1223 | 1186 | 1220 | 568,367 | +37.01(+3.13%) |
Feb 27, 2023 | 1173 | 1192 | 1153 | 1183 | 700,960 | +26.11(+2.26%) |
Feb 24, 2023 | 1163 | 1182 | 1119 | 1157 | 1,089,918 | +20.62(+1.81%) |
Feb 23, 2023 | 1135 | 1142 | 1101 | 1136 | 715,124 | +18.00(+1.61%) |
Feb 22, 2023 | 1105 | 1134 | 1093 | 1118 | 718,541 | +18.93(+1.72%) |
Feb 21, 2023 | 1095 | 1123 | 1085 | 1099 | 656,763 | -1.54(-0.14%) |
Feb 17, 2023 | 1105 | 1112 | 1088 | 1101 | 427,701 | -18.77(-1.68%) |
Feb 16, 2023 | 1132 | 1157 | 1118 | 1120 | 393,989 | -39.96(-3.45%) |
Feb 15, 2023 | 1122 | 1164 | 1115 | 1160 | 338,714 | +27.29(+2.41%) |
Feb 14, 2023 | 1102 | 1148 | 1083 | 1132 | 389,772 | +19.99(+1.80%) |
Feb 13, 2023 | 1111 | 1127 | 1103 | 1112 | 287,795 | +7.37(+0.67%) |
Feb 10, 2023 | 1126 | 1130 | 1098 | 1105 | 400,293 | -38.70(-3.38%) |
Feb 09, 2023 | 1190 | 1195 | 1137 | 1144 | 330,610 | -23.25(-1.99%) |
Feb 08, 2023 | 1162 | 1192 | 1159 | 1167 | 335,398 | -6.91(-0.59%) |
Feb 07, 2023 | 1168 | 1177 | 1130 | 1174 | 820,380 | -1.63(-0.14%) |
Feb 06, 2023 | 1169 | 1189 | 1159 | 1175 | 486,552 | -11.81(-0.99%) |
Feb 03, 2023 | 1176 | 1224 | 1162 | 1187 | 556,618 | -39.33(-3.21%) |
Feb 02, 2023 | 1236 | 1250 | 1202 | 1227 | 653,437 | +12.29(+1.01%) |