Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1285 | 1302 | 1277 | 1293 | 103,818 | -3.00(-0.23%) |
May 30, 2023 | 1282 | 1302 | 1265 | 1296 | 45,754 | -8.22(-0.63%) |
May 26, 2023 | 1312 | 1312 | 1275 | 1304 | 28,831 | +10.37(+0.80%) |
May 25, 2023 | 1319 | 1324 | 1289 | 1294 | 21,649 | -41.09(-3.08%) |
May 24, 2023 | 1356 | 1372 | 1334 | 1335 | 22,298 | -8.14(-0.61%) |
May 23, 2023 | 1354 | 1360 | 1336 | 1343 | 19,193 | -11.13(-0.82%) |
May 22, 2023 | 1331 | 1365 | 1331 | 1354 | 23,380 | +19.24(+1.44%) |
May 19, 2023 | 1362 | 1364 | 1315 | 1335 | 38,563 | -5.76(-0.43%) |
May 18, 2023 | 1335 | 1347 | 1332 | 1341 | 18,283 | +5.61(+0.42%) |
May 17, 2023 | 1321 | 1351 | 1317 | 1335 | 20,552 | +19.33(+1.47%) |
May 16, 2023 | 1356 | 1357 | 1314 | 1316 | 29,019 | -43.54(-3.20%) |
May 15, 2023 | 1360 | 1372 | 1353 | 1359 | 24,195 | +4.74(+0.35%) |
May 12, 2023 | 1371 | 1372 | 1353 | 1355 | 16,034 | +1.52(+0.11%) |
May 11, 2023 | 1359 | 1363 | 1344 | 1353 | 19,556 | -21.74(-1.58%) |
May 10, 2023 | 1391 | 1401 | 1370 | 1375 | 24,366 | -7.36(-0.53%) |
May 09, 2023 | 1387 | 1398 | 1369 | 1382 | 38,723 | -6.02(-0.43%) |
May 08, 2023 | 1432 | 1432 | 1377 | 1388 | 44,545 | -12.36(-0.88%) |
May 05, 2023 | 1411 | 1428 | 1379 | 1400 | 38,358 | +30.69(+2.24%) |
May 04, 2023 | 1393 | 1411 | 1370 | 1370 | 44,197 | -51.52(-3.62%) |
May 03, 2023 | 1406 | 1430 | 1398 | 1421 | 44,667 | -2.81(-0.20%) |
May 02, 2023 | 1440 | 1452 | 1412 | 1424 | 33,753 | -40.82(-2.79%) |
May 01, 2023 | 1456 | 1476 | 1452 | 1465 | 22,549 | -0.50(-0.03%) |
Apr 28, 2023 | 1449 | 1488 | 1448 | 1465 | 26,796 | +21.00(+1.45%) |
Apr 27, 2023 | 1463 | 1469 | 1431 | 1444 | 49,985 | -17.19(-1.18%) |
Apr 26, 2023 | 1477 | 1489 | 1459 | 1462 | 20,791 | -38.90(-2.59%) |
Apr 25, 2023 | 1542 | 1542 | 1471 | 1501 | 26,943 | -59.49(-3.81%) |
Apr 24, 2023 | 1537 | 1576 | 1537 | 1560 | 20,475 | +15.87(+1.03%) |
Apr 21, 2023 | 1545 | 1549 | 1529 | 1544 | 24,351 | -2.71(-0.18%) |
Apr 20, 2023 | 1544 | 1554 | 1509 | 1547 | 34,304 | -17.67(-1.13%) |
Apr 19, 2023 | 1591 | 1591 | 1559 | 1565 | 26,433 | -38.47(-2.40%) |
Apr 18, 2023 | 1621 | 1621 | 1591 | 1603 | 34,367 | -38.63(-2.35%) |
Apr 17, 2023 | 1686 | 1686 | 1637 | 1642 | 21,555 | -58.75(-3.46%) |
Apr 14, 2023 | 1714 | 1719 | 1682 | 1700 | 24,187 | -13.10(-0.76%) |
Apr 13, 2023 | 1710 | 1730 | 1696 | 1714 | 25,449 | -8.09(-0.47%) |
Apr 12, 2023 | 1784 | 1823 | 1714 | 1722 | 51,475 | -67.71(-3.78%) |
Apr 11, 2023 | 1785 | 1789 | 1746 | 1789 | 33,285 | +41.94(+2.40%) |
Apr 10, 2023 | 1725 | 1749 | 1716 | 1747 | 43,852 | +29.11(+1.69%) |
Apr 06, 2023 | 1758 | 1758 | 1715 | 1718 | 36,398 | -32.18(-1.84%) |
Apr 05, 2023 | 1709 | 1750 | 1700 | 1750 | 70,712 | +28.49(+1.65%) |
Apr 04, 2023 | 1781 | 1781 | 1709 | 1722 | 66,085 | -58.35(-3.28%) |
Apr 03, 2023 | 1737 | 1793 | 1737 | 1780 | 69,301 | +93.30(+5.53%) |
Mar 31, 2023 | 1694 | 1699 | 1652 | 1687 | 70,135 | +6.13(+0.36%) |
Mar 30, 2023 | 1693 | 1696 | 1673 | 1681 | 33,932 | +2.76(+0.16%) |
Mar 29, 2023 | 1701 | 1701 | 1678 | 1678 | 37,193 | -5.74(-0.34%) |
Mar 28, 2023 | 1644 | 1685 | 1644 | 1684 | 43,609 | +23.62(+1.42%) |
Mar 27, 2023 | 1659 | 1684 | 1641 | 1660 | 56,946 | +22.51(+1.37%) |
Mar 24, 2023 | 1597 | 1639 | 1577 | 1638 | 64,898 | +11.37(+0.70%) |
Mar 23, 2023 | 1638 | 1661 | 1603 | 1626 | 40,470 | -6.16(-0.38%) |
Mar 22, 2023 | 1695 | 1695 | 1632 | 1632 | 42,677 | -59.93(-3.54%) |
Mar 21, 2023 | 1696 | 1702 | 1645 | 1692 | 62,109 | +26.01(+1.56%) |
Mar 20, 2023 | 1623 | 1698 | 1623 | 1666 | 99,981 | +46.59(+2.88%) |
Mar 17, 2023 | 1670 | 1670 | 1601 | 1620 | 198,412 | -25.85(-1.57%) |
Mar 16, 2023 | 1539 | 1649 | 1534 | 1646 | 79,275 | +64.99(+4.11%) |
Mar 15, 2023 | 1582 | 1607 | 1526 | 1581 | 84,413 | -55.35(-3.38%) |
Mar 14, 2023 | 1686 | 1708 | 1614 | 1636 | 57,370 | -28.04(-1.69%) |
Mar 13, 2023 | 1654 | 1707 | 1652 | 1664 | 37,250 | -25.88(-1.53%) |
Mar 10, 2023 | 1735 | 1745 | 1676 | 1690 | 45,485 | -44.68(-2.58%) |
Mar 09, 2023 | 1792 | 1793 | 1721 | 1735 | 39,812 | -25.56(-1.45%) |
Mar 08, 2023 | 1754 | 1775 | 1750 | 1760 | 66,412 | -3.54(-0.20%) |
Mar 07, 2023 | 1779 | 1780 | 1741 | 1764 | 79,431 | -40.04(-2.22%) |
Mar 06, 2023 | 1777 | 1806 | 1777 | 1804 | 44,403 | +5.06(+0.28%) |
Mar 03, 2023 | 1779 | 1802 | 1775 | 1799 | 41,388 | +3.91(+0.22%) |
Mar 02, 2023 | 1775 | 1815 | 1757 | 1795 | 45,278 | +17.46(+0.98%) |