Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 462416 | 466805 | 461434 | 465600 | 4,392 | +3820.00(+0.83%) |
Mar 30, 2023 | 468029 | 468029 | 457562 | 461780 | 4,249 | -320.00(-0.07%) |
Mar 29, 2023 | 461814 | 463604 | 459979 | 462100 | 4,010 | +3100.00(+0.68%) |
Mar 28, 2023 | 458031 | 459443 | 456117 | 459000 | 3,899 | +1180.00(+0.26%) |
Mar 27, 2023 | 456216 | 460931 | 453852 | 457820 | 5,538 | +4754.00(+1.05%) |
Mar 24, 2023 | 448612 | 455820 | 445886 | 453066 | 4,488 | +316.00(+0.07%) |
Mar 23, 2023 | 457527 | 457660 | 449950 | 452750 | 4,346 | -2910.00(-0.64%) |
Mar 22, 2023 | 461085 | 465552 | 454712 | 455660 | 4,188 | -4855.00(-1.05%) |
Mar 21, 2023 | 462471 | 463854 | 458600 | 460515 | 4,486 | +4598.00(+1.01%) |
Mar 20, 2023 | 446749 | 456840 | 444894 | 455917 | 6,047 | +13152.00(+2.97%) |
Mar 17, 2023 | 453738 | 455608 | 442364 | 442765 | 5,263 | -12585.00(-2.76%) |
Mar 16, 2023 | 447520 | 458758 | 445695 | 455350 | 5,115 | +6679.00(+1.49%) |
Mar 15, 2023 | 455001 | 456729 | 446275 | 448671 | 5,182 | -13134.00(-2.84%) |
Mar 14, 2023 | 464928 | 465670 | 457000 | 461805 | 4,085 | +3755.00(+0.82%) |
Mar 13, 2023 | 457112 | 464055 | 455250 | 458050 | 6,042 | -2412.00(-0.52%) |
Mar 10, 2023 | 460775 | 464750 | 457232 | 460462 | 4,537 | -568.00(-0.12%) |
Mar 09, 2023 | 471004 | 474834 | 460924 | 461030 | 4,166 | -10972.00(-2.32%) |
Mar 08, 2023 | 471518 | 474129 | 468800 | 472002 | 4,025 | +502.00(+0.11%) |
Mar 07, 2023 | 479733 | 481824 | 470255 | 471500 | 4,412 | -8715.00(-1.81%) |
Mar 06, 2023 | 476182 | 480945 | 472486 | 480215 | 6,258 | +6959.00(+1.47%) |
Mar 03, 2023 | 469298 | 473427 | 467448 | 473256 | 4,528 | +6466.00(+1.39%) |
Mar 02, 2023 | 461964 | 467007 | 457179 | 466790 | 3,994 | +4355.00(+0.94%) |
Mar 01, 2023 | 460829 | 463618 | 458442 | 462435 | 4,214 | -1090.00(-0.24%) |
Feb 28, 2023 | 462524 | 464530 | 459970 | 463525 | 4,046 | +1613.00(+0.35%) |
Feb 27, 2023 | 462910 | 463950 | 458090 | 461912 | 6,501 | +207.00(+0.04%) |
Feb 24, 2023 | 456300 | 464013 | 454955 | 461705 | 4,640 | +2330.00(+0.51%) |
Feb 23, 2023 | 463104 | 463830 | 455628 | 459375 | 4,087 | -637.00(-0.14%) |
Feb 22, 2023 | 459152 | 463635 | 457927 | 460012 | 4,088 | +1517.00(+0.33%) |
Feb 21, 2023 | 464946 | 466575 | 455290 | 458495 | 6,410 | -8878.00(-1.90%) |
Feb 17, 2023 | 473104 | 473104 | 462482 | 467373 | 4,014 | +78.00(+0.02%) |
Feb 16, 2023 | 466586 | 470625 | 465037 | 467295 | 3,793 | -1750.00(-0.37%) |
Feb 15, 2023 | 473091 | 473091 | 467800 | 469045 | 4,328 | -3455.00(-0.73%) |
Feb 14, 2023 | 478387 | 478387 | 470145 | 472500 | 3,893 | -4000.00(-0.84%) |
Feb 13, 2023 | 469036 | 477979 | 469036 | 476500 | 5,473 | +4250.00(+0.90%) |
Feb 10, 2023 | 466217 | 472500 | 463632 | 472250 | 4,101 | +6230.00(+1.34%) |
Feb 09, 2023 | 470094 | 472222 | 466020 | 466020 | 3,742 | -1979.00(-0.42%) |
Feb 08, 2023 | 471620 | 475125 | 467125 | 467999 | 3,996 | -6556.00(-1.38%) |
Feb 07, 2023 | 467394 | 475500 | 463820 | 474555 | 4,101 | +7555.00(+1.62%) |
Feb 06, 2023 | 465407 | 467096 | 462434 | 467000 | 5,014 | +245.00(+0.05%) |
Feb 03, 2023 | 471303 | 471795 | 462757 | 466755 | 4,601 | -5360.00(-1.14%) |
Feb 02, 2023 | 473852 | 474898 | 467055 | 472115 | 4,593 | +1509.00(+0.32%) |
Feb 01, 2023 | 469922 | 473690 | 464528 | 470606 | 4,419 | -2394.00(-0.51%) |
Jan 31, 2023 | 467724 | 473000 | 463085 | 473000 | 3,909 | +7960.00(+1.71%) |
Jan 30, 2023 | 466790 | 469540 | 464932 | 465040 | 5,256 | -4960.00(-1.06%) |
Jan 27, 2023 | 468410 | 472885 | 466576 | 470000 | 4,191 | +40.00(+0.01%) |
Jan 26, 2023 | 474037 | 475336 | 468469 | 469960 | 3,874 | -1698.00(-0.36%) |
Jan 25, 2023 | 468228 | 472800 | 464975 | 471658 | 3,772 | +658.00(+0.14%) |
Jan 24, 2023 | 465721 | 473445 | 465720 | 471000 | 3,538 | +1400.00(+0.30%) |
Jan 23, 2023 | 471129 | 473025 | 464929 | 469600 | 5,280 | -45.00(-0.01%) |
Jan 20, 2023 | 463914 | 469755 | 460635 | 469645 | 3,829 | +7695.00(+1.67%) |
Jan 19, 2023 | 462498 | 465065 | 460233 | 461950 | 3,632 | -4310.00(-0.92%) |
Jan 18, 2023 | 477496 | 479229 | 465831 | 466260 | 4,122 | -9740.00(-2.05%) |
Jan 17, 2023 | 481590 | 483993 | 475695 | 476000 | 5,659 | -5021.00(-1.04%) |
Jan 13, 2023 | 482430 | 482430 | 478000 | 481021 | 3,858 | -1839.00(-0.38%) |
Jan 12, 2023 | 486177 | 488688 | 480600 | 482860 | 3,778 | -1130.00(-0.23%) |
Jan 11, 2023 | 482167 | 484897 | 478730 | 483990 | 3,606 | +4570.00(+0.95%) |
Jan 10, 2023 | 476224 | 479698 | 474512 | 479420 | 3,484 | +1035.00(+0.22%) |
Jan 09, 2023 | 483575 | 487989 | 476653 | 478385 | 5,500 | -3570.00(-0.74%) |
Jan 06, 2023 | 475990 | 484151 | 473300 | 481955 | 3,880 | +8295.00(+1.75%) |
Jan 05, 2023 | 481229 | 481229 | 469228 | 473660 | 3,430 | -2600.00(-0.55%) |
Jan 04, 2023 | 477479 | 479897 | 470151 | 476260 | 3,722 | +6735.00(+1.43%) |