Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2023 | 1774 | 1801 | 1768 | 1777 | 43,450 | +14.99(+0.85%) |
Feb 28, 2023 | 1771 | 1790 | 1755 | 1762 | 74,837 | +0.63(+0.04%) |
Feb 27, 2023 | 1763 | 1801 | 1755 | 1762 | 43,275 | +12.73(+0.73%) |
Feb 24, 2023 | 1729 | 1769 | 1724 | 1749 | 66,511 | -2.53(-0.14%) |
Feb 23, 2023 | 1747 | 1789 | 1711 | 1752 | 53,245 | -19.40(-1.10%) |
Feb 22, 2023 | 1782 | 1782 | 1743 | 1771 | 38,938 | -11.03(-0.62%) |
Feb 21, 2023 | 1760 | 1809 | 1752 | 1782 | 60,632 | +5.19(+0.29%) |
Feb 17, 2023 | 1831 | 1831 | 1747 | 1777 | 55,235 | -78.98(-4.26%) |
Feb 16, 2023 | 1879 | 1911 | 1856 | 1856 | 32,265 | -23.15(-1.23%) |
Feb 15, 2023 | 1871 | 1881 | 1817 | 1879 | 41,584 | -30.34(-1.59%) |
Feb 14, 2023 | 1876 | 1923 | 1860 | 1909 | 42,136 | +28.66(+1.52%) |
Feb 13, 2023 | 1905 | 1905 | 1850 | 1881 | 20,983 | -23.93(-1.26%) |
Feb 10, 2023 | 1874 | 1933 | 1868 | 1905 | 62,296 | +46.71(+2.51%) |
Feb 09, 2023 | 1871 | 1919 | 1847 | 1858 | 28,142 | -21.80(-1.16%) |
Feb 08, 2023 | 1945 | 1948 | 1856 | 1880 | 49,583 | -89.98(-4.57%) |
Feb 07, 2023 | 1921 | 1976 | 1864 | 1970 | 31,571 | +74.38(+3.92%) |
Feb 06, 2023 | 1981 | 1981 | 1821 | 1895 | 47,765 | -94.02(-4.73%) |
Feb 03, 2023 | 1917 | 1989 | 1917 | 1989 | 78,763 | +74.71(+3.90%) |
Feb 02, 2023 | 1942 | 1942 | 1856 | 1915 | 70,270 | -16.62(-0.86%) |