Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2070 | 2078 | 2059 | 2076 | 580,335 | +5.21(+0.25%) |
May 30, 2023 | 2072 | 2098 | 2065 | 2071 | 334,920 | +0.26(+0.01%) |
May 26, 2023 | 2057 | 2079 | 2057 | 2071 | 269,381 | +13.12(+0.64%) |
May 25, 2023 | 2070 | 2087 | 2055 | 2058 | 248,338 | +4.83(+0.24%) |
May 24, 2023 | 2045 | 2064 | 2045 | 2053 | 216,087 | +6.06(+0.30%) |
May 23, 2023 | 2093 | 2107 | 2041 | 2047 | 352,153 | -54.93(-2.61%) |
May 22, 2023 | 2111 | 2140 | 2098 | 2102 | 312,153 | -4.28(-0.20%) |
May 19, 2023 | 2093 | 2110 | 2093 | 2106 | 285,975 | +10.35(+0.49%) |
May 18, 2023 | 2061 | 2096 | 2057 | 2096 | 305,992 | +33.86(+1.64%) |
May 17, 2023 | 2053 | 2070 | 2027 | 2062 | 263,960 | +11.79(+0.58%) |
May 16, 2023 | 2047 | 2061 | 2041 | 2050 | 228,497 | +3.10(+0.15%) |
May 15, 2023 | 2048 | 2050 | 2036 | 2047 | 181,818 | +1.49(+0.07%) |
May 12, 2023 | 2054 | 2067 | 2040 | 2046 | 218,590 | -12.87(-0.63%) |
May 11, 2023 | 2055 | 2066 | 2052 | 2058 | 216,259 | +3.66(+0.18%) |
May 10, 2023 | 2039 | 2058 | 2037 | 2055 | 199,791 | +22.18(+1.09%) |
May 09, 2023 | 2040 | 2047 | 2031 | 2033 | 137,332 | -0.18(-0.01%) |
May 08, 2023 | 2032 | 2037 | 2016 | 2033 | 342,853 | +4.63(+0.23%) |
May 05, 2023 | 2033 | 2035 | 2020 | 2028 | 321,247 | -5.30(-0.26%) |
May 04, 2023 | 2058 | 2062 | 2029 | 2034 | 228,792 | -24.61(-1.20%) |
May 03, 2023 | 2054 | 2067 | 2047 | 2058 | 279,534 | +4.16(+0.20%) |
May 02, 2023 | 2043 | 2059 | 2026 | 2054 | 294,725 | +14.68(+0.72%) |
May 01, 2023 | 2055 | 2077 | 2037 | 2039 | 503,074 | -28.34(-1.37%) |
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%) |