Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32902 | 33291 | 32902 | 33274 | 3,539,876 | +415.10(+1.26%) |
Mar 30, 2023 | 32807 | 32906 | 32683 | 32859 | 2,835,390 | +141.40(+0.43%) |
Mar 29, 2023 | 32566 | 32728 | 32540 | 32718 | 3,103,964 | +323.40(+1.00%) |
Mar 28, 2023 | 32435 | 32551 | 32296 | 32394 | 2,479,766 | -37.90(-0.12%) |
Mar 27, 2023 | 32277 | 32564 | 32277 | 32432 | 2,876,815 | +194.60(+0.60%) |
Mar 24, 2023 | 32038 | 32257 | 31805 | 32238 | 3,172,841 | +132.30(+0.41%) |
Mar 23, 2023 | 32102 | 32512 | 31865 | 32105 | 3,349,370 | +75.10(+0.23%) |
Mar 22, 2023 | 32570 | 32762 | 32020 | 32030 | 3,259,827 | -530.50(-1.63%) |
Mar 21, 2023 | 32421 | 32594 | 32346 | 32561 | 3,623,088 | +316.00(+0.98%) |
Mar 20, 2023 | 31872 | 32280 | 31872 | 32245 | 3,592,832 | +382.60(+1.20%) |
Mar 17, 2023 | 32217 | 32217 | 31729 | 31862 | 7,223,052 | -384.60(-1.19%) |
Mar 16, 2023 | 31828 | 32282 | 31572 | 32247 | 4,399,996 | +372.00(+1.17%) |
Mar 15, 2023 | 31667 | 31906 | 31430 | 31875 | 4,204,160 | -280.80(-0.87%) |
Mar 14, 2023 | 32055 | 32307 | 31805 | 32155 | 3,914,440 | +336.30(+1.06%) |
Mar 13, 2023 | 31640 | 32240 | 31625 | 31819 | 4,316,011 | -90.50(-0.28%) |
Mar 10, 2023 | 32185 | 32422 | 31783 | 31910 | 4,002,424 | -345.30(-1.07%) |
Mar 09, 2023 | 32877 | 32990 | 32191 | 32255 | 3,156,540 | -543.50(-1.66%) |
Mar 08, 2023 | 32872 | 32903 | 32613 | 32798 | 2,416,108 | -58.10(-0.18%) |
Mar 07, 2023 | 33428 | 33453 | 32838 | 32856 | 2,988,235 | -574.90(-1.72%) |
Mar 06, 2023 | 33425 | 33572 | 33384 | 33431 | 3,291,713 | +40.40(+0.12%) |
Mar 03, 2023 | 33076 | 33406 | 33008 | 33391 | 3,029,462 | +387.40(+1.17%) |
Mar 02, 2023 | 32781 | 33083 | 32666 | 33004 | 3,173,178 | +341.80(+1.05%) |
Mar 01, 2023 | 32656 | 32746 | 32501 | 32662 | 2,920,758 | +5.10(+0.02%) |
Feb 28, 2023 | 32874 | 32874 | 32636 | 32657 | 3,045,401 | -232.40(-0.71%) |
Feb 27, 2023 | 32906 | 33189 | 32814 | 32889 | 2,436,031 | +72.20(+0.22%) |
Feb 24, 2023 | 32999 | 32999 | 32644 | 32817 | 2,771,250 | -337.00(-1.02%) |
Feb 23, 2023 | 33175 | 33272 | 32796 | 33154 | 2,849,175 | +108.80(+0.33%) |
Feb 22, 2023 | 33169 | 33246 | 32948 | 33045 | 3,212,315 | -84.50(-0.26%) |
Feb 21, 2023 | 33700 | 33700 | 33116 | 33130 | 3,523,153 | -697.10(-2.06%) |
Feb 17, 2023 | 33677 | 33847 | 33518 | 33827 | 3,037,840 | +129.80(+0.39%) |
Feb 16, 2023 | 33992 | 34041 | 33687 | 33697 | 3,162,910 | -431.20(-1.26%) |
Feb 15, 2023 | 34009 | 34130 | 33833 | 34128 | 2,671,935 | +38.80(+0.11%) |
Feb 14, 2023 | 34194 | 34332 | 33827 | 34089 | 2,887,769 | -156.60(-0.46%) |
Feb 13, 2023 | 33887 | 34250 | 33887 | 34246 | 3,027,395 | +376.60(+1.11%) |
Feb 10, 2023 | 33672 | 33897 | 33592 | 33869 | 2,898,215 | +169.40(+0.50%) |
Feb 09, 2023 | 34106 | 34253 | 33607 | 33700 | 3,469,956 | -249.10(-0.73%) |
Feb 08, 2023 | 34133 | 34162 | 33900 | 33949 | 3,184,985 | -207.70(-0.61%) |
Feb 07, 2023 | 33770 | 34240 | 33634 | 34157 | 3,609,565 | +265.70(+0.78%) |
Feb 06, 2023 | 33874 | 33963 | 33684 | 33891 | 2,935,304 | -35.00(-0.10%) |
Feb 03, 2023 | 33926 | 34180 | 33814 | 33926 | 4,256,157 | -127.90(-0.38%) |
Feb 02, 2023 | 34129 | 34145 | 33815 | 34054 | 4,285,691 | -39.10(-0.11%) |
Feb 01, 2023 | 34040 | 34335 | 33581 | 34093 | 3,683,684 | +7.00(+0.02%) |
Jan 31, 2023 | 33804 | 34095 | 33665 | 34086 | 3,542,428 | +368.90(+1.09%) |
Jan 30, 2023 | 33909 | 34055 | 33695 | 33717 | 3,441,955 | -261.00(-0.77%) |
Jan 27, 2023 | 33953 | 34164 | 33831 | 33978 | 4,442,404 | +28.70(+0.08%) |
Jan 26, 2023 | 33772 | 33954 | 33636 | 33949 | 3,256,654 | +205.60(+0.61%) |
Jan 25, 2023 | 33538 | 33773 | 33273 | 33744 | 3,424,448 | +9.80(+0.03%) |
Jan 24, 2023 | 33445 | 33783 | 33311 | 33734 | 2,993,365 | +104.40(+0.31%) |
Jan 23, 2023 | 33440 | 33783 | 33316 | 33630 | 3,554,445 | +254.10(+0.76%) |
Jan 20, 2023 | 33074 | 33382 | 32949 | 33376 | 3,696,274 | +330.90(+1.00%) |
Jan 19, 2023 | 33171 | 33228 | 32982 | 33045 | 3,183,619 | -252.40(-0.76%) |
Jan 18, 2023 | 33948 | 34016 | 33270 | 33297 | 3,516,979 | -613.90(-1.81%) |
Jan 17, 2023 | 34222 | 34270 | 33861 | 33911 | 3,530,179 | -391.70(-1.14%) |
Jan 13, 2023 | 34303 | 34303 | 34303 | 34303 | 2,743,316 | +112.60(+0.33%) |
Jan 12, 2023 | 34048 | 34293 | 33792 | 34190 | 3,072,585 | +217.00(+0.64%) |
Jan 11, 2023 | 33754 | 33975 | 33711 | 33973 | 2,994,270 | +268.90(+0.80%) |
Jan 10, 2023 | 33516 | 33726 | 33422 | 33704 | 2,677,426 | +186.50(+0.56%) |
Jan 09, 2023 | 33664 | 33935 | 33488 | 33518 | 3,246,742 | -113.00(-0.34%) |
Jan 06, 2023 | 33055 | 33711 | 32997 | 33631 | 3,654,976 | +700.50(+2.13%) |
Jan 05, 2023 | 33192 | 33192 | 32812 | 32930 | 3,389,912 | -339.70(-1.02%) |
Jan 04, 2023 | 33165 | 33409 | 33034 | 33270 | 3,793,948 | +133.40(+0.40%) |