Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 630365 | 634800 | 633666 | 634440 | 13,080 | +4830.00(+0.77%) |
Mar 27, 2024 | 625082 | 630000 | 621646 | 629610 | 12,877 | +7230.00(+1.16%) |
Mar 26, 2024 | 619805 | 623790 | 616716 | 622380 | 12,664 | +2880.00(+0.46%) |
Mar 25, 2024 | 622726 | 625000 | 617521 | 619500 | 16,549 | -3540.00(-0.57%) |
Mar 22, 2024 | 623558 | 626334 | 621121 | 623040 | 12,837 | -2055.00(-0.33%) |
Mar 21, 2024 | 630472 | 633349 | 625000 | 625095 | 13,090 | -3295.00(-0.52%) |
Mar 20, 2024 | 623514 | 628664 | 619341 | 628390 | 12,876 | +5613.00(+0.90%) |
Mar 19, 2024 | 616872 | 622893 | 615000 | 622777 | 12,558 | +4897.00(+0.79%) |
Mar 18, 2024 | 618164 | 621644 | 613000 | 617880 | 16,726 | -254.00(-0.04%) |
Mar 15, 2024 | 606328 | 619440 | 604261 | 618134 | 13,505 | +5634.00(+0.92%) |
Mar 14, 2024 | 615655 | 617260 | 607130 | 612500 | 11,966 | -1400.00(-0.23%) |
Mar 13, 2024 | 610247 | 615645 | 608503 | 613900 | 12,122 | +4190.00(+0.69%) |
Mar 12, 2024 | 612493 | 613753 | 609000 | 609710 | 11,576 | +1954.00(+0.32%) |
Mar 11, 2024 | 608130 | 611735 | 605130 | 607756 | 16,509 | -1992.00(-0.33%) |
Mar 08, 2024 | 605164 | 609748 | 601746 | 609748 | 13,452 | +4188.00(+0.69%) |
Mar 07, 2024 | 611416 | 614089 | 601355 | 605560 | 12,884 | -1893.00(-0.31%) |
Mar 06, 2024 | 606297 | 613900 | 605051 | 607453 | 12,829 | +2834.00(+0.47%) |
Mar 05, 2024 | 607378 | 608719 | 600401 | 604619 | 13,391 | -3521.00(-0.58%) |
Mar 04, 2024 | 611956 | 613909 | 605000 | 608140 | 18,324 | -5825.00(-0.95%) |
Mar 01, 2024 | 617727 | 619399 | 611185 | 613965 | 14,548 | -2596.00(-0.42%) |
Feb 29, 2024 | 623019 | 624775 | 615150 | 616561 | 13,572 | -4494.00(-0.72%) |
Feb 28, 2024 | 614827 | 625000 | 613777 | 621055 | 13,257 | +3755.00(+0.61%) |
Feb 27, 2024 | 616958 | 619849 | 605000 | 617300 | 14,588 | +1944.00(+0.32%) |
Feb 26, 2024 | 634902 | 647039 | 615356 | 615356 | 20,832 | -13574.00(-2.16%) |
Feb 23, 2024 | 629210 | 632820 | 626900 | 628930 | 14,237 | +3420.00(+0.55%) |
Feb 22, 2024 | 620749 | 626947 | 617661 | 625510 | 13,324 | +8499.00(+1.38%) |
Feb 21, 2024 | 613998 | 617550 | 612052 | 617011 | 12,706 | +3871.00(+0.63%) |
Feb 20, 2024 | 611884 | 619237 | 611020 | 613140 | 20,282 | +3054.00(+0.50%) |
Feb 16, 2024 | 607982 | 612395 | 605721 | 610086 | 12,601 | +3086.00(+0.51%) |
Feb 15, 2024 | 602694 | 608500 | 600000 | 607000 | 11,374 | +6000.00(+1.00%) |
Feb 14, 2024 | 595655 | 601000 | 592755 | 601000 | 10,309 | +7150.00(+1.20%) |
Feb 13, 2024 | 598179 | 601000 | 590340 | 593850 | 10,755 | -3242.00(-0.54%) |
Feb 12, 2024 | 600015 | 600635 | 596000 | 597092 | 14,027 | -1998.00(-0.33%) |
Feb 09, 2024 | 597888 | 599090 | 595720 | 599090 | 10,543 | +2090.00(+0.35%) |
Feb 08, 2024 | 596493 | 600000 | 594510 | 597000 | 10,633 | -2300.00(-0.38%) |
Feb 07, 2024 | 593794 | 600531 | 592933 | 599300 | 10,884 | +6930.00(+1.17%) |
Feb 06, 2024 | 588028 | 593000 | 586418 | 592370 | 10,024 | +2966.00(+0.50%) |
Feb 05, 2024 | 588726 | 592665 | 585090 | 589404 | 13,478 | -94.00(-0.02%) |
Feb 02, 2024 | 582190 | 590000 | 579791 | 589498 | 10,576 | +7898.00(+1.36%) |
Feb 01, 2024 | 579638 | 582500 | 575060 | 581600 | 9,783 | +3580.00(+0.62%) |
Jan 31, 2024 | 583773 | 585140 | 578020 | 578020 | 9,747 | -6660.00(-1.14%) |
Jan 30, 2024 | 577853 | 584765 | 575246 | 584680 | 9,756 | +5880.00(+1.02%) |
Jan 29, 2024 | 582248 | 585349 | 572375 | 578800 | 13,846 | -3500.00(-0.60%) |
Jan 26, 2024 | 577154 | 582896 | 574800 | 582300 | 10,043 | +6089.00(+1.06%) |
Jan 25, 2024 | 576436 | 577252 | 571800 | 576211 | 9,345 | +5234.00(+0.92%) |
Jan 24, 2024 | 565053 | 572728 | 564000 | 570977 | 9,560 | +6844.00(+1.21%) |
Jan 23, 2024 | 558555 | 564810 | 557245 | 564133 | 8,648 | +5817.00(+1.04%) |
Jan 22, 2024 | 557031 | 560960 | 555730 | 558316 | 11,602 | +1606.00(+0.29%) |
Jan 19, 2024 | 549450 | 558685 | 547750 | 556710 | 8,834 | +7233.00(+1.32%) |
Jan 18, 2024 | 546102 | 549850 | 543375 | 549477 | 7,819 | +4227.00(+0.78%) |
Jan 17, 2024 | 545846 | 549845 | 543236 | 545250 | 8,360 | -2270.00(-0.41%) |
Jan 16, 2024 | 551287 | 551713 | 546077 | 547520 | 11,874 | -4280.00(-0.78%) |
Jan 12, 2024 | 556150 | 556975 | 550000 | 551800 | 8,120 | +105.00(+0.02%) |
Jan 11, 2024 | 557552 | 558534 | 550000 | 551695 | 8,289 | -5895.00(-1.06%) |
Jan 10, 2024 | 556223 | 560985 | 555000 | 557590 | 7,971 | +1090.00(+0.20%) |
Jan 09, 2024 | 558396 | 559315 | 553270 | 556500 | 7,843 | -2280.00(-0.41%) |
Jan 08, 2024 | 558068 | 558830 | 552240 | 558780 | 10,874 | +4480.00(+0.81%) |
Jan 05, 2024 | 555300 | 555684 | 549896 | 554300 | 8,105 | +2750.00(+0.50%) |
Jan 04, 2024 | 557707 | 560400 | 551100 | 551550 | 9,061 | -4500.00(-0.81%) |
Jan 03, 2024 | 549272 | 557900 | 547143 | 556050 | 9,530 | +6263.00(+1.14%) |
Jan 02, 2024 | 539496 | 550500 | 539496 | 549787 | 12,027 | +7162.00(+1.32%) |
Dec 29, 2023 | 543924 | 545173 | 540100 | 542625 | 8,111 | -2375.00(-0.44%) |
Dec 28, 2023 | 543682 | 548889 | 540005 | 545000 | 7,384 | +1250.00(+0.23%) |
Dec 27, 2023 | 543003 | 545187 | 540226 | 543750 | 7,623 | +115.00(+0.02%) |
Dec 26, 2023 | 541225 | 546000 | 540786 | 543635 | 10,891 | +1035.00(+0.19%) |
Dec 22, 2023 | 543209 | 546100 | 540177 | 542600 | 7,844 | +1600.00(+0.30%) |
Dec 21, 2023 | 545138 | 547495 | 538260 | 541000 | 7,700 | -2740.00(-0.50%) |
Dec 20, 2023 | 553885 | 556000 | 543000 | 543740 | 8,147 | -10910.00(-1.97%) |
Dec 19, 2023 | 552722 | 556367 | 549720 | 554650 | 7,500 | +3468.00(+0.63%) |
Dec 18, 2023 | 546524 | 555375 | 546510 | 551182 | 10,465 | +6704.00(+1.23%) |
Dec 15, 2023 | 547249 | 550780 | 538512 | 544478 | 8,428 | -5282.00(-0.96%) |
Dec 14, 2023 | 558014 | 560513 | 546540 | 549760 | 8,108 | -6040.00(-1.09%) |
Dec 13, 2023 | 551682 | 556730 | 549373 | 555800 | 7,807 | +6560.00(+1.19%) |
Dec 12, 2023 | 545954 | 554000 | 545797 | 549240 | 7,867 | +2333.00(+0.43%) |
Dec 11, 2023 | 540632 | 550000 | 535881 | 546907 | 10,388 | +6907.00(+1.28%) |
Dec 08, 2023 | 538004 | 542144 | 534914 | 540000 | 7,636 | +2220.00(+0.41%) |
Dec 07, 2023 | 536072 | 538820 | 533700 | 537780 | 6,955 | +2560.00(+0.48%) |
Dec 06, 2023 | 542181 | 544350 | 535220 | 535220 | 7,518 | -4030.00(-0.75%) |
Dec 05, 2023 | 539845 | 545980 | 535140 | 539250 | 7,498 | -3145.00(-0.58%) |
Dec 04, 2023 | 541161 | 543114 | 537000 | 542395 | 10,132 | -19.00(-0.00%) |
Dec 01, 2023 | 545956 | 547067 | 538805 | 542414 | 8,892 | -3486.00(-0.64%) |
Nov 30, 2023 | 544762 | 546796 | 543600 | 545900 | 7,416 | +1995.00(+0.37%) |
Nov 29, 2023 | 546952 | 548750 | 543615 | 543905 | 7,582 | -2964.00(-0.54%) |
Nov 28, 2023 | 547930 | 549189 | 545882 | 546869 | 6,926 | -576.00(-0.11%) |
Nov 27, 2023 | 549505 | 553258 | 545425 | 547445 | 9,911 | -2055.00(-0.37%) |
Nov 24, 2023 | 549943 | 550995 | 547900 | 549500 | 7,714 | -20.00(-0.00%) |
Nov 22, 2023 | 549224 | 550843 | 546403 | 549520 | 7,271 | +1895.00(+0.35%) |
Nov 21, 2023 | 546992 | 550664 | 545180 | 547625 | 7,220 | -211.00(-0.04%) |
Nov 20, 2023 | 544468 | 550764 | 542867 | 547836 | 9,921 | +3646.00(+0.67%) |
Nov 17, 2023 | 547922 | 550000 | 542850 | 544190 | 8,006 | -2445.00(-0.45%) |
Nov 16, 2023 | 543156 | 548200 | 539766 | 546635 | 7,320 | +4135.00(+0.76%) |
Nov 15, 2023 | 538344 | 543615 | 536701 | 542500 | 7,624 | +5100.00(+0.95%) |
Nov 14, 2023 | 535813 | 540000 | 532756 | 537400 | 7,233 | +6112.00(+1.15%) |
Nov 13, 2023 | 533683 | 537354 | 528925 | 531288 | 9,418 | -598.00(-0.11%) |
Nov 10, 2023 | 531935 | 535944 | 527926 | 531886 | 7,750 | +3661.00(+0.69%) |
Nov 09, 2023 | 528812 | 531125 | 526310 | 528225 | 7,077 | +1565.00(+0.30%) |
Nov 08, 2023 | 525820 | 528000 | 523050 | 526660 | 7,252 | +1380.00(+0.26%) |
Nov 07, 2023 | 525816 | 528200 | 522475 | 525280 | 7,315 | -1170.00(-0.22%) |
Nov 06, 2023 | 538674 | 541143 | 522208 | 526450 | 11,219 | -7365.00(-1.38%) |
Nov 03, 2023 | 533032 | 537565 | 531024 | 533815 | 8,005 | +3475.00(+0.66%) |
Nov 02, 2023 | 527362 | 530800 | 523701 | 530340 | 7,147 | +6591.00(+1.26%) |
Nov 01, 2023 | 517662 | 538000 | 515921 | 523749 | 7,422 | +5924.00(+1.14%) |
Oct 31, 2023 | 513630 | 518780 | 512036 | 517825 | 6,612 | +4760.00(+0.93%) |
Oct 30, 2023 | 505702 | 513700 | 504050 | 513065 | 8,839 | +9690.00(+1.93%) |
Oct 27, 2023 | 509478 | 511180 | 502000 | 503375 | 7,910 | -6750.00(-1.32%) |
Oct 26, 2023 | 512653 | 514200 | 508321 | 510125 | 7,210 | -2275.00(-0.44%) |
Oct 25, 2023 | 514932 | 516043 | 511750 | 512400 | 7,082 | -3850.00(-0.75%) |
Oct 24, 2023 | 514760 | 516975 | 513072 | 516250 | 6,713 | +3750.00(+0.73%) |
Oct 23, 2023 | 508564 | 515890 | 507122 | 512500 | 8,917 | +1500.00(+0.29%) |
Oct 20, 2023 | 514438 | 517954 | 508815 | 511000 | 7,791 | -4550.00(-0.88%) |
Oct 19, 2023 | 518292 | 520675 | 514425 | 515550 | 6,985 | -2595.00(-0.50%) |
Oct 18, 2023 | 526116 | 528030 | 517200 | 518145 | 7,638 | -9605.00(-1.82%) |
Oct 17, 2023 | 525924 | 530475 | 524000 | 527750 | 7,068 | +275.00(+0.05%) |
Oct 16, 2023 | 527958 | 531300 | 525380 | 527475 | 9,113 | +4775.00(+0.91%) |
Oct 13, 2023 | 525493 | 528798 | 522000 | 522700 | 7,439 | -1817.00(-0.35%) |
Oct 12, 2023 | 528765 | 530440 | 520550 | 524517 | 7,526 | -4303.00(-0.81%) |
Oct 11, 2023 | 531440 | 533864 | 523175 | 528820 | 7,670 | +290.00(+0.05%) |
Oct 10, 2023 | 527976 | 530500 | 524065 | 528530 | 7,273 | +4840.00(+0.92%) |
Oct 09, 2023 | 520964 | 525070 | 520000 | 523690 | 9,422 | -1735.00(-0.33%) |
Oct 06, 2023 | 524162 | 529080 | 518565 | 525425 | 7,901 | +1880.00(+0.36%) |
Oct 05, 2023 | 522287 | 524935 | 519650 | 523545 | 7,164 | +1870.00(+0.36%) |
Oct 04, 2023 | 520739 | 522783 | 515110 | 521675 | 7,803 | -244.00(-0.05%) |
Oct 03, 2023 | 527206 | 529952 | 519300 | 521919 | 7,606 | -6041.00(-1.14%) |
Oct 02, 2023 | 531214 | 532938 | 524000 | 527960 | 10,714 | -3517.00(-0.66%) |
Sep 29, 2023 | 542758 | 544264 | 529000 | 531477 | 8,763 | -9628.00(-1.78%) |
Sep 28, 2023 | 542978 | 545360 | 540875 | 541105 | 7,018 | -1390.00(-0.26%) |
Sep 27, 2023 | 546982 | 548652 | 537500 | 542495 | 7,947 | -3375.00(-0.62%) |
Sep 26, 2023 | 545104 | 547380 | 543213 | 545870 | 7,342 | -2490.00(-0.45%) |
Sep 25, 2023 | 544976 | 549032 | 545691 | 548360 | 9,502 | +2145.00(+0.39%) |
Sep 22, 2023 | 551304 | 553097 | 545410 | 546215 | 8,090 | -4815.00(-0.87%) |
Sep 21, 2023 | 555476 | 558032 | 550500 | 551030 | 7,825 | -5550.00(-1.00%) |
Sep 20, 2023 | 563549 | 564862 | 556250 | 556580 | 7,853 | -6493.00(-1.15%) |
Sep 19, 2023 | 563542 | 566570 | 559100 | 563073 | 7,764 | +273.00(+0.05%) |
Sep 18, 2023 | 559862 | 563445 | 557962 | 562800 | 10,082 | +3300.00(+0.59%) |
Sep 15, 2023 | 559749 | 563136 | 557471 | 559500 | 8,343 | -2240.00(-0.40%) |
Sep 14, 2023 | 560728 | 562481 | 558568 | 561740 | 7,604 | +3785.00(+0.68%) |
Sep 13, 2023 | 560064 | 562459 | 555001 | 557955 | 7,697 | +540.00(+0.10%) |
Sep 12, 2023 | 554000 | 561662 | 554000 | 557415 | 8,293 | +2106.00(+0.38%) |
Sep 11, 2023 | 553847 | 556900 | 552243 | 555309 | 10,014 | +3904.00(+0.71%) |
Sep 08, 2023 | 549384 | 553220 | 547336 | 551405 | 7,375 | +2475.00(+0.45%) |
Sep 07, 2023 | 544902 | 551327 | 544902 | 548930 | 7,420 | +270.00(+0.05%) |
Sep 06, 2023 | 546196 | 550112 | 544520 | 548660 | 7,573 | +2033.00(+0.37%) |
Sep 05, 2023 | 551497 | 557027 | 546000 | 546627 | 10,660 | -3373.00(-0.61%) |
Sep 01, 2023 | 548600 | 550995 | 546454 | 550000 | 8,160 | +3275.00(+0.60%) |
Aug 31, 2023 | 549652 | 551113 | 545082 | 546725 | 7,577 | -623.00(-0.11%) |
Aug 30, 2023 | 544250 | 551278 | 542615 | 547348 | 7,376 | +3755.00(+0.69%) |
Aug 29, 2023 | 539294 | 543900 | 537000 | 543593 | 7,007 | +3988.00(+0.74%) |
Aug 28, 2023 | 542060 | 544160 | 538000 | 539605 | 8,952 | -395.00(-0.07%) |
Aug 25, 2023 | 540973 | 542000 | 535850 | 540000 | 7,040 | +2220.00(+0.41%) |
Aug 24, 2023 | 537308 | 541885 | 535111 | 537780 | 6,617 | +630.00(+0.12%) |
Aug 23, 2023 | 533076 | 537811 | 531294 | 537150 | 6,400 | +5310.00(+1.00%) |
Aug 22, 2023 | 535932 | 537000 | 530865 | 531840 | 6,754 | -2860.00(-0.53%) |
Aug 21, 2023 | 537448 | 539061 | 531000 | 534700 | 9,177 | -1117.00(-0.21%) |
Aug 18, 2023 | 533891 | 537715 | 531970 | 535817 | 7,190 | -4.00(-0.00%) |
Aug 17, 2023 | 537859 | 541182 | 529000 | 535821 | 6,842 | -1676.00(-0.31%) |
Aug 16, 2023 | 537721 | 544050 | 535939 | 537497 | 6,922 | -609.00(-0.11%) |
Aug 15, 2023 | 542377 | 544493 | 536555 | 538106 | 6,792 | -5044.00(-0.93%) |
Aug 14, 2023 | 544441 | 546225 | 541465 | 543150 | 8,734 | +250.00(+0.05%) |
Aug 11, 2023 | 541216 | 545042 | 536800 | 542900 | 7,430 | -780.00(-0.14%) |
Aug 10, 2023 | 547904 | 551500 | 540995 | 543680 | 7,045 | -1600.00(-0.29%) |
Aug 09, 2023 | 554550 | 556117 | 543250 | 545280 | 7,859 | -7821.00(-1.41%) |
Aug 08, 2023 | 547682 | 554000 | 547227 | 553101 | 8,077 | +1181.00(+0.21%) |
Aug 07, 2023 | 540676 | 555800 | 538323 | 551920 | 11,299 | +18320.00(+3.43%) |
Aug 04, 2023 | 540021 | 541774 | 532550 | 533600 | 7,670 | -7400.00(-1.37%) |
Aug 03, 2023 | 532482 | 541000 | 531000 | 541000 | 6,783 | +7200.00(+1.35%) |
Aug 02, 2023 | 533879 | 535561 | 531000 | 533800 | 6,922 | -600.00(-0.11%) |
Aug 01, 2023 | 540179 | 540179 | 533101 | 534400 | 7,091 | -1000.00(-0.19%) |
Jul 31, 2023 | 535187 | 538499 | 532000 | 535400 | 9,043 | +2287.00(+0.43%) |
Jul 28, 2023 | 534222 | 536563 | 531889 | 533113 | 6,853 | +1463.00(+0.28%) |
Jul 27, 2023 | 533272 | 535555 | 531500 | 531650 | 6,630 | -250.00(-0.05%) |
Jul 26, 2023 | 529063 | 533000 | 526126 | 531900 | 6,458 | +3447.00(+0.65%) |
Jul 25, 2023 | 532268 | 534299 | 526271 | 528453 | 7,023 | -4193.00(-0.79%) |
Jul 24, 2023 | 532484 | 535433 | 524251 | 532646 | 9,459 | +4896.00(+0.93%) |
Jul 21, 2023 | 526400 | 529825 | 523925 | 527750 | 7,632 | +1510.00(+0.29%) |
Jul 20, 2023 | 520374 | 526938 | 518403 | 526240 | 6,749 | +5740.00(+1.10%) |
Jul 19, 2023 | 523858 | 528554 | 519753 | 520500 | 7,115 | -4250.00(-0.81%) |
Jul 18, 2023 | 523265 | 528000 | 521743 | 524750 | 6,431 | +1250.00(+0.24%) |
Jul 17, 2023 | 518472 | 525000 | 516972 | 523500 | 8,482 | +6092.00(+1.18%) |
Jul 14, 2023 | 524262 | 525907 | 517294 | 517408 | 7,055 | -4425.00(-0.85%) |
Jul 13, 2023 | 525806 | 527367 | 521758 | 521833 | 6,894 | -3567.00(-0.68%) |
Jul 12, 2023 | 523772 | 526000 | 522315 | 525400 | 6,619 | +4015.00(+0.77%) |
Jul 11, 2023 | 518197 | 522055 | 516914 | 521385 | 6,324 | +4249.00(+0.82%) |
Jul 10, 2023 | 520364 | 525412 | 516953 | 517136 | 8,967 | -4484.00(-0.86%) |
Jul 07, 2023 | 519226 | 525000 | 517617 | 521620 | 6,563 | +1820.00(+0.35%) |
Jul 06, 2023 | 517296 | 521000 | 514371 | 519800 | 6,187 | -1200.00(-0.23%) |
Jul 05, 2023 | 518015 | 522340 | 515001 | 521000 | 7,733 | +1540.00(+0.30%) |
Jul 03, 2023 | 519086 | 520000 | 514585 | 519460 | 8,207 | +1650.00(+0.32%) |
Jun 30, 2023 | 514570 | 520500 | 513645 | 517810 | 6,943 | +5550.00(+1.08%) |
Jun 29, 2023 | 508228 | 512260 | 506527 | 512260 | 5,863 | +5610.00(+1.11%) |
Jun 28, 2023 | 511384 | 512479 | 505000 | 506650 | 6,515 | -3930.00(-0.77%) |
Jun 27, 2023 | 507982 | 511295 | 506537 | 510580 | 5,485 | +3580.00(+0.71%) |
Jun 26, 2023 | 507861 | 512132 | 504112 | 507000 | 8,291 | -3000.00(-0.59%) |
Jun 23, 2023 | 513634 | 513634 | 507100 | 510000 | 6,199 | -1480.00(-0.29%) |
Jun 22, 2023 | 516040 | 519064 | 509058 | 511480 | 6,457 | -4035.00(-0.78%) |
Jun 21, 2023 | 514802 | 519722 | 512636 | 515515 | 6,684 | +515.00(+0.10%) |
Jun 20, 2023 | 515412 | 518314 | 512436 | 515000 | 8,414 | +1000.00(+0.19%) |
Jun 16, 2023 | 522000 | 522000 | 513368 | 514000 | 6,534 | -2391.00(-0.46%) |
Jun 15, 2023 | 514770 | 522000 | 510000 | 516391 | 6,493 | +19391.00(+3.90%) |
May 08, 2023 | 497248 | 502055 | 495500 | 497000 | 7,212 | +5160.00(+1.05%) |
May 05, 2023 | 494406 | 497080 | 490000 | 491840 | 5,745 | +2300.00(+0.47%) |
May 04, 2023 | 490456 | 497864 | 486821 | 489540 | 5,122 | +934.00(+0.19%) |
May 03, 2023 | 496236 | 498452 | 488606 | 488606 | 5,157 | -5494.00(-1.11%) |
May 02, 2023 | 503408 | 505320 | 492584 | 494100 | 5,688 | -9300.00(-1.85%) |
May 01, 2023 | 502856 | 506000 | 501485 | 503400 | 7,428 | +520.00(+0.10%) |
Apr 28, 2023 | 497818 | 503000 | 495916 | 502880 | 5,444 | +3180.00(+0.64%) |
Apr 27, 2023 | 497200 | 500000 | 492072 | 499700 | 4,720 | +8200.00(+1.67%) |
Apr 26, 2023 | 496824 | 499999 | 490350 | 491500 | 4,809 | -3612.00(-0.73%) |
Apr 25, 2023 | 495900 | 499975 | 494619 | 495112 | 4,904 | -3138.00(-0.63%) |
Apr 24, 2023 | 496362 | 500279 | 494659 | 498250 | 6,092 | +1845.00(+0.37%) |
Apr 21, 2023 | 495307 | 499079 | 492891 | 496405 | 4,826 | +105.00(+0.02%) |
Apr 20, 2023 | 492897 | 497371 | 488221 | 496300 | 4,582 | +1352.00(+0.27%) |
Apr 19, 2023 | 497800 | 497800 | 491590 | 494948 | 4,598 | -1252.00(-0.25%) |
Apr 18, 2023 | 492571 | 505949 | 492571 | 496200 | 4,982 | -1700.00(-0.34%) |
Apr 17, 2023 | 485731 | 503735 | 485731 | 497900 | 6,724 | +1900.00(+0.38%) |
Apr 14, 2023 | 493920 | 500000 | 489776 | 496000 | 5,815 | +5240.00(+1.07%) |
Apr 13, 2023 | 483904 | 500000 | 481321 | 490760 | 5,510 | +7260.00(+1.50%) |
Apr 12, 2023 | 484184 | 486980 | 482018 | 483500 | 5,142 | +2700.00(+0.56%) |
Apr 11, 2023 | 476618 | 483720 | 474227 | 480800 | 4,747 | +4300.00(+0.90%) |
Apr 10, 2023 | 474804 | 485000 | 471706 | 476500 | 7,209 | -1505.00(-0.31%) |
Apr 06, 2023 | 473479 | 478581 | 467601 | 478005 | 5,095 | +6505.00(+1.38%) |
Apr 05, 2023 | 467140 | 472000 | 464694 | 471500 | 5,097 | +3840.00(+0.82%) |
Apr 04, 2023 | 472053 | 472053 | 464855 | 467660 | 4,345 | -2100.00(-0.45%) |