Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1264 | 1273 | 1225 | 1244 | 171,779 | -21.88(-1.73%) |
May 30, 2023 | 1279 | 1279 | 1244 | 1266 | 134,396 | -3.25(-0.26%) |
May 26, 2023 | 1261 | 1271 | 1241 | 1269 | 109,913 | +4.84(+0.38%) |
May 25, 2023 | 1290 | 1295 | 1263 | 1264 | 129,327 | -24.37(-1.89%) |
May 24, 2023 | 1290 | 1298 | 1276 | 1288 | 168,354 | -5.50(-0.43%) |
May 23, 2023 | 1296 | 1316 | 1281 | 1294 | 161,105 | -8.58(-0.66%) |
May 22, 2023 | 1309 | 1310 | 1290 | 1303 | 165,951 | +0.84(+0.06%) |
May 19, 2023 | 1321 | 1331 | 1293 | 1302 | 116,682 | -15.03(-1.14%) |
May 18, 2023 | 1318 | 1341 | 1305 | 1317 | 221,623 | +2.39(+0.18%) |
May 17, 2023 | 1271 | 1314 | 1268 | 1314 | 233,611 | +57.19(+4.55%) |
May 16, 2023 | 1250 | 1279 | 1250 | 1257 | 150,132 | -4.61(-0.37%) |
May 15, 2023 | 1240 | 1281 | 1235 | 1262 | 211,823 | +29.68(+2.41%) |
May 12, 2023 | 1244 | 1255 | 1213 | 1232 | 218,951 | +2.28(+0.19%) |
May 11, 2023 | 1190 | 1249 | 1149 | 1230 | 299,054 | +58.35(+4.98%) |
May 10, 2023 | 1212 | 1248 | 1146 | 1171 | 423,450 | +81.22(+7.45%) |
May 09, 2023 | 1082 | 1104 | 1071 | 1090 | 184,124 | +3.65(+0.34%) |
May 08, 2023 | 1047 | 1098 | 1039 | 1087 | 277,852 | +86.18(+8.61%) |
May 05, 2023 | 976.76 | 1002 | 962.81 | 1000 | 202,080 | +46.06(+4.83%) |
May 04, 2023 | 983.09 | 984.73 | 942.19 | 954.35 | 256,344 | -41.48(-4.17%) |
May 03, 2023 | 984.05 | 1021 | 984.05 | 995.84 | 138,597 | +5.50(+0.56%) |
May 02, 2023 | 1006 | 1006 | 971.90 | 990.34 | 209,825 | -21.37(-2.11%) |
May 01, 2023 | 1005 | 1029 | 997.05 | 1012 | 159,302 | +7.85(+0.78%) |
Apr 28, 2023 | 991.21 | 1004 | 983.50 | 1004 | 177,882 | +8.05(+0.81%) |
Apr 27, 2023 | 1000 | 1013 | 991.71 | 995.80 | 123,588 | -2.08(-0.21%) |
Apr 26, 2023 | 977.53 | 1007 | 977.53 | 997.88 | 190,734 | +11.09(+1.12%) |
Apr 25, 2023 | 1004 | 1013 | 981.44 | 986.79 | 194,366 | -26.29(-2.60%) |
Apr 24, 2023 | 1029 | 1030 | 1013 | 1013 | 148,652 | -19.17(-1.86%) |
Apr 21, 2023 | 1033 | 1048 | 1019 | 1032 | 185,589 | -4.35(-0.42%) |
Apr 20, 2023 | 1052 | 1088 | 1024 | 1037 | 185,809 | -23.28(-2.20%) |
Apr 19, 2023 | 1008 | 1063 | 997.99 | 1060 | 201,996 | +49.38(+4.89%) |
Apr 18, 2023 | 1001 | 1018 | 988.16 | 1010 | 189,333 | +15.81(+1.59%) |
Apr 17, 2023 | 966.82 | 1003 | 961.82 | 994.69 | 151,045 | +20.94(+2.15%) |
Apr 14, 2023 | 996.69 | 996.69 | 971.71 | 973.75 | 95,138 | -12.29(-1.25%) |
Apr 13, 2023 | 981.73 | 1002 | 972.30 | 986.04 | 163,500 | +12.61(+1.30%) |
Apr 12, 2023 | 983.69 | 988.59 | 967.30 | 973.43 | 146,017 | -6.52(-0.67%) |
Apr 11, 2023 | 996.65 | 996.65 | 978.25 | 979.95 | 144,834 | -10.50(-1.06%) |
Apr 10, 2023 | 989.71 | 1002 | 983.27 | 990.44 | 151,043 | -5.11(-0.51%) |
Apr 06, 2023 | 979.07 | 995.86 | 979.07 | 995.56 | 233,755 | +1.99(+0.20%) |
Apr 05, 2023 | 964.80 | 1013 | 963.97 | 993.56 | 360,947 | +40.33(+4.23%) |
Apr 04, 2023 | 955.07 | 958.00 | 939.09 | 953.24 | 161,602 | +5.59(+0.59%) |
Apr 03, 2023 | 978.45 | 984.73 | 935.76 | 947.65 | 239,933 | -22.24(-2.29%) |
Mar 31, 2023 | 941.88 | 977.80 | 921.84 | 969.88 | 400,619 | +39.17(+4.21%) |
Mar 30, 2023 | 940.30 | 961.79 | 925.33 | 930.71 | 265,320 | -7.45(-0.79%) |
Mar 29, 2023 | 916.95 | 940.10 | 907.24 | 938.16 | 332,822 | +25.07(+2.75%) |
Mar 28, 2023 | 882.08 | 956.82 | 881.12 | 913.09 | 618,131 | +20.44(+2.29%) |
Mar 27, 2023 | 865.13 | 906.99 | 821.50 | 892.65 | 1,725,603 | +312.02(+53.74%) |
Mar 24, 2023 | 577.25 | 587.06 | 568.89 | 580.62 | 238,023 | -6.49(-1.11%) |
Mar 23, 2023 | 596.44 | 603.01 | 581.87 | 587.11 | 247,669 | -1.10(-0.19%) |
Mar 22, 2023 | 585.59 | 615.04 | 578.16 | 588.21 | 457,856 | +0.48(+0.08%) |
Mar 21, 2023 | 588.38 | 597.44 | 561.62 | 587.73 | 328,764 | +27.25(+4.86%) |
Mar 20, 2023 | 524.65 | 574.99 | 523.78 | 560.48 | 415,926 | +53.10(+10.47%) |
Mar 17, 2023 | 532.80 | 536.17 | 504.17 | 507.38 | 476,966 | -38.27(-7.01%) |
Mar 16, 2023 | 533.23 | 561.52 | 514.29 | 545.65 | 354,186 | +7.50(+1.39%) |
Mar 15, 2023 | 536.54 | 552.16 | 526.48 | 538.15 | 287,474 | -25.77(-4.57%) |
Mar 14, 2023 | 620.80 | 622.16 | 562.48 | 563.93 | 238,239 | -22.94(-3.91%) |
Mar 13, 2023 | 580.56 | 630.85 | 562.58 | 586.87 | 304,312 | -27.27(-4.44%) |
Mar 10, 2023 | 626.92 | 635.20 | 597.36 | 614.14 | 359,969 | -26.40(-4.12%) |
Mar 09, 2023 | 677.37 | 680.49 | 635.36 | 640.54 | 192,259 | -36.83(-5.44%) |
Mar 08, 2023 | 678.88 | 689.47 | 671.27 | 677.37 | 67,282 | -1.59(-0.23%) |
Mar 07, 2023 | 694.84 | 694.84 | 672.07 | 678.97 | 130,425 | -21.42(-3.06%) |
Mar 06, 2023 | 696.92 | 706.22 | 696.92 | 700.39 | 76,527 | +0.71(+0.10%) |
Mar 03, 2023 | 696.10 | 703.44 | 688.23 | 699.68 | 86,942 | +4.12(+0.59%) |
Mar 02, 2023 | 713.92 | 713.92 | 683.50 | 695.56 | 127,255 | -25.78(-3.57%) |