Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 1180 | 1222 | 1152 | 1214 | 602,642 | +32.60(+2.76%) |
Jan 31, 2023 | 1170 | 1183 | 1153 | 1182 | 496,762 | +19.89(+1.71%) |
Jan 30, 2023 | 1191 | 1210 | 1161 | 1162 | 758,499 | -59.47(-4.87%) |
Jan 27, 2023 | 1187 | 1233 | 1183 | 1221 | 702,656 | +32.69(+2.75%) |
Jan 26, 2023 | 1151 | 1191 | 1151 | 1189 | 825,960 | +57.94(+5.12%) |
Jan 25, 2023 | 1080 | 1134 | 1073 | 1131 | 475,153 | +20.73(+1.87%) |
Jan 24, 2023 | 1079 | 1114 | 1074 | 1110 | 440,132 | +14.91(+1.36%) |
Jan 23, 2023 | 1098 | 1122 | 1091 | 1095 | 582,133 | -3.09(-0.28%) |
Jan 20, 2023 | 1077 | 1102 | 1073 | 1098 | 504,741 | +25.35(+2.36%) |
Jan 19, 2023 | 1045 | 1085 | 1040 | 1073 | 769,376 | +3.82(+0.36%) |
Jan 18, 2023 | 1082 | 1109 | 1050 | 1069 | 793,857 | -1.26(-0.12%) |
Jan 17, 2023 | 1081 | 1089 | 1047 | 1070 | 597,950 | -12.74(-1.18%) |
Jan 13, 2023 | 1011 | 1092 | 1011 | 1083 | 1,237,254 | +58.61(+5.72%) |
Jan 12, 2023 | 983.00 | 1034 | 933.57 | 1024 | 1,135,476 | +87.51(+9.34%) |
Jan 11, 2023 | 928.29 | 936.89 | 911.10 | 936.80 | 459,390 | +21.02(+2.30%) |
Jan 10, 2023 | 897.00 | 919.19 | 896.31 | 915.78 | 270,216 | +18.47(+2.06%) |
Jan 09, 2023 | 891.26 | 920.00 | 882.00 | 897.31 | 451,480 | +23.84(+2.73%) |
Jan 06, 2023 | 856.09 | 879.42 | 847.01 | 873.47 | 342,966 | +17.38(+2.03%) |
Jan 05, 2023 | 827.87 | 859.96 | 818.01 | 856.09 | 414,900 | +18.65(+2.23%) |
Jan 04, 2023 | 842.00 | 849.29 | 821.98 | 837.44 | 404,877 | +11.33(+1.37%) |