Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32949 | 32985 | 32740 | 32908 | 6,694,646 | -134.50(-0.41%) |
May 30, 2023 | 33104 | 33133 | 32894 | 33043 | 3,211,964 | -50.50(-0.15%) |
May 26, 2023 | 33093 | 33093 | 33093 | 33093 | 3,339,022 | +328.60(+1.00%) |
May 25, 2023 | 32854 | 32870 | 32587 | 32765 | 3,641,691 | -35.20(-0.11%) |
May 24, 2023 | 33022 | 33032 | 32752 | 32800 | 2,461,573 | -255.60(-0.77%) |
May 23, 2023 | 33191 | 33310 | 33013 | 33056 | 2,915,130 | -231.10(-0.69%) |
May 22, 2023 | 33408 | 33512 | 33208 | 33287 | 2,680,118 | -140.00(-0.42%) |
May 19, 2023 | 33583 | 33653 | 33337 | 33427 | 3,159,945 | -109.30(-0.33%) |
May 18, 2023 | 33375 | 33580 | 33212 | 33536 | 3,312,768 | +115.10(+0.34%) |
May 17, 2023 | 33092 | 33472 | 33050 | 33421 | 3,067,180 | +408.70(+1.24%) |
May 16, 2023 | 33275 | 33291 | 33006 | 33012 | 2,466,284 | -336.50(-1.01%) |
May 15, 2023 | 33321 | 33400 | 33162 | 33349 | 2,240,103 | +48.00(+0.14%) |
May 12, 2023 | 33371 | 33406 | 33111 | 33301 | 2,287,216 | -8.90(-0.03%) |
May 11, 2023 | 33384 | 33390 | 33128 | 33310 | 2,978,410 | -221.80(-0.66%) |
May 10, 2023 | 33707 | 33772 | 33239 | 33531 | 2,710,001 | -30.50(-0.09%) |
May 09, 2023 | 33590 | 33656 | 33510 | 33562 | 2,329,213 | -56.90(-0.17%) |
May 08, 2023 | 33715 | 33748 | 33509 | 33619 | 2,215,518 | -55.70(-0.17%) |
May 05, 2023 | 33249 | 33748 | 33249 | 33674 | 3,186,062 | +546.70(+1.65%) |
May 04, 2023 | 33348 | 33355 | 32938 | 33128 | 3,041,634 | -286.50(-0.86%) |
May 03, 2023 | 33727 | 33812 | 33396 | 33414 | 2,868,690 | -270.30(-0.80%) |
May 02, 2023 | 34018 | 34018 | 33437 | 33684 | 2,740,818 | -367.20(-1.08%) |
May 01, 2023 | 34117 | 34258 | 34030 | 34052 | 2,441,898 | -46.50(-0.14%) |
Apr 28, 2023 | 33797 | 34105 | 33728 | 34098 | 3,582,686 | +272.00(+0.80%) |
Apr 27, 2023 | 33382 | 33860 | 33375 | 33826 | 3,425,903 | +524.30(+1.57%) |
Apr 26, 2023 | 33596 | 33646 | 33236 | 33302 | 3,239,503 | -228.90(-0.68%) |
Apr 25, 2023 | 33828 | 33876 | 33525 | 33531 | 2,974,981 | -344.60(-1.02%) |
Apr 24, 2023 | 33805 | 33891 | 33726 | 33875 | 2,520,840 | +66.40(+0.20%) |
Apr 21, 2023 | 33794 | 33859 | 33689 | 33809 | 2,950,050 | +22.40(+0.07%) |
Apr 20, 2023 | 33741 | 33875 | 33678 | 33787 | 3,078,420 | -110.40(-0.33%) |
Apr 19, 2023 | 33890 | 33958 | 33815 | 33897 | 2,523,889 | -79.60(-0.23%) |
Apr 18, 2023 | 33965 | 34019 | 33792 | 33977 | 2,535,216 | -10.60(-0.03%) |
Apr 17, 2023 | 33930 | 33991 | 33797 | 33987 | 2,345,064 | +100.70(+0.30%) |
Apr 14, 2023 | 33982 | 34083 | 33731 | 33886 | 2,767,213 | -143.20(-0.42%) |
Apr 13, 2023 | 33669 | 34055 | 33605 | 34030 | 2,725,479 | +383.20(+1.14%) |
Apr 12, 2023 | 33764 | 33895 | 33593 | 33646 | 2,529,103 | -38.30(-0.11%) |
Apr 11, 2023 | 33587 | 33781 | 33587 | 33685 | 2,402,608 | +98.30(+0.29%) |
Apr 10, 2023 | 33425 | 33590 | 33343 | 33586 | 2,312,670 | +101.20(+0.30%) |
Apr 06, 2023 | 33485 | 33485 | 33485 | 33485 | 2,569,536 | +2.60(+0.01%) |
Apr 05, 2023 | 33395 | 33544 | 33376 | 33483 | 2,866,287 | +80.30(+0.24%) |
Apr 04, 2023 | 33595 | 33635 | 33276 | 33402 | 2,832,007 | -198.70(-0.59%) |
Apr 03, 2023 | 33246 | 33633 | 33246 | 33601 | 3,115,888 | +327.00(+0.98%) |
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%) |