Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2613 | 2648 | 2609 | 2640 | 367,570 | +42.44(+1.63%) |
Mar 30, 2023 | 2576 | 2612 | 2568 | 2597 | 266,764 | +37.81(+1.48%) |
Mar 29, 2023 | 2569 | 2572 | 2543 | 2559 | 237,865 | +26.52(+1.05%) |
Mar 28, 2023 | 2508 | 2542 | 2496 | 2533 | 236,980 | +36.63(+1.47%) |
Mar 27, 2023 | 2513 | 2530 | 2492 | 2496 | 247,562 | +8.93(+0.36%) |
Mar 24, 2023 | 2498 | 2502 | 2454 | 2487 | 331,200 | -39.23(-1.55%) |
Mar 23, 2023 | 2561 | 2603 | 2512 | 2526 | 354,277 | -19.39(-0.76%) |
Mar 22, 2023 | 2565 | 2599 | 2545 | 2546 | 274,449 | -13.02(-0.51%) |
Mar 21, 2023 | 2506 | 2569 | 2506 | 2559 | 283,877 | +77.22(+3.11%) |
Mar 20, 2023 | 2439 | 2492 | 2426 | 2482 | 324,427 | +52.62(+2.17%) |
Mar 17, 2023 | 2428 | 2434 | 2381 | 2429 | 802,781 | +0.94(+0.04%) |
Mar 16, 2023 | 2392 | 2441 | 2389 | 2428 | 339,262 | +24.06(+1.00%) |
Mar 15, 2023 | 2407 | 2423 | 2372 | 2404 | 427,632 | -59.73(-2.42%) |
Mar 14, 2023 | 2487 | 2501 | 2448 | 2464 | 380,717 | +36.68(+1.51%) |
Mar 13, 2023 | 2448 | 2456 | 2421 | 2427 | 420,249 | -41.40(-1.68%) |
Mar 10, 2023 | 2497 | 2512 | 2450 | 2468 | 385,569 | -24.78(-0.99%) |
Mar 09, 2023 | 2559 | 2575 | 2491 | 2493 | 327,868 | -77.10(-3.00%) |
Mar 08, 2023 | 2565 | 2587 | 2551 | 2570 | 212,474 | +3.95(+0.15%) |
Mar 07, 2023 | 2587 | 2617 | 2559 | 2566 | 298,649 | -34.36(-1.32%) |
Mar 06, 2023 | 2562 | 2614 | 2562 | 2601 | 450,163 | -6.94(-0.27%) |
Mar 03, 2023 | 2587 | 2616 | 2577 | 2608 | 425,468 | +42.36(+1.65%) |
Mar 02, 2023 | 2527 | 2571 | 2516 | 2565 | 331,251 | +25.39(+1.00%) |
Mar 01, 2023 | 2518 | 2542 | 2513 | 2540 | 330,522 | +28.18(+1.12%) |
Feb 28, 2023 | 2500 | 2537 | 2489 | 2512 | 342,981 | +2.91(+0.12%) |
Feb 27, 2023 | 2468 | 2517 | 2463 | 2509 | 364,642 | +68.27(+2.80%) |
Feb 24, 2023 | 2418 | 2477 | 2393 | 2441 | 566,445 | +25.86(+1.07%) |
Feb 23, 2023 | 2418 | 2442 | 2371 | 2415 | 421,179 | -0.22(-0.01%) |
Feb 22, 2023 | 2412 | 2438 | 2407 | 2415 | 166,760 | +1.22(+0.05%) |
Feb 21, 2023 | 2403 | 2438 | 2403 | 2414 | 226,285 | -36.35(-1.48%) |
Feb 17, 2023 | 2454 | 2463 | 2431 | 2450 | 288,421 | -31.01(-1.25%) |
Feb 16, 2023 | 2463 | 2525 | 2458 | 2481 | 342,876 | -23.29(-0.93%) |
Feb 15, 2023 | 2488 | 2507 | 2470 | 2504 | 300,758 | +45.31(+1.84%) |
Feb 14, 2023 | 2406 | 2469 | 2398 | 2459 | 264,840 | +47.79(+1.98%) |
Feb 13, 2023 | 2365 | 2421 | 2355 | 2411 | 270,318 | +74.29(+3.18%) |
Feb 10, 2023 | 2372 | 2393 | 2320 | 2337 | 570,354 | -87.32(-3.60%) |
Feb 09, 2023 | 2450 | 2479 | 2424 | 2424 | 351,719 | +10.99(+0.46%) |
Feb 08, 2023 | 2451 | 2474 | 2408 | 2413 | 352,350 | -61.81(-2.50%) |
Feb 07, 2023 | 2453 | 2478 | 2401 | 2475 | 431,041 | +17.15(+0.70%) |
Feb 06, 2023 | 2418 | 2463 | 2414 | 2458 | 249,121 | +14.81(+0.61%) |
Feb 03, 2023 | 2411 | 2460 | 2398 | 2443 | 289,095 | +0.38(+0.02%) |
Feb 02, 2023 | 2444 | 2473 | 2427 | 2443 | 348,148 | +8.91(+0.37%) |
Feb 01, 2023 | 2411 | 2450 | 2379 | 2434 | 413,138 | +11.58(+0.48%) |
Jan 31, 2023 | 2408 | 2424 | 2392 | 2422 | 339,729 | -2.87(-0.12%) |
Jan 30, 2023 | 2422 | 2444 | 2402 | 2425 | 319,165 | -27.39(-1.12%) |
Jan 27, 2023 | 2410 | 2463 | 2410 | 2453 | 300,564 | +33.19(+1.37%) |
Jan 26, 2023 | 2388 | 2422 | 2386 | 2419 | 239,451 | +40.21(+1.69%) |
Jan 25, 2023 | 2287 | 2381 | 2279 | 2379 | 305,802 | -11.54(-0.48%) |
Jan 24, 2023 | 2391 | 2419 | 2382 | 2391 | 238,199 | +0.76(+0.03%) |
Jan 23, 2023 | 2329 | 2392 | 2319 | 2390 | 342,598 | +57.01(+2.44%) |
Jan 20, 2023 | 2316 | 2339 | 2309 | 2333 | 307,366 | +28.75(+1.25%) |
Jan 19, 2023 | 2259 | 2311 | 2257 | 2304 | 285,922 | +18.86(+0.83%) |
Jan 18, 2023 | 2349 | 2363 | 2282 | 2285 | 308,563 | -37.39(-1.61%) |
Jan 17, 2023 | 2287 | 2325 | 2287 | 2323 | 345,665 | +32.53(+1.42%) |
Jan 13, 2023 | 2213 | 2291 | 2211 | 2290 | 292,072 | +44.35(+1.97%) |
Jan 12, 2023 | 2215 | 2257 | 2204 | 2246 | 293,749 | +31.81(+1.44%) |
Jan 11, 2023 | 2213 | 2235 | 2205 | 2214 | 291,309 | +3.84(+0.17%) |
Jan 10, 2023 | 2190 | 2210 | 2169 | 2210 | 217,727 | +12.48(+0.57%) |
Jan 09, 2023 | 2184 | 2212 | 2174 | 2198 | 272,961 | +29.01(+1.34%) |
Jan 06, 2023 | 2155 | 2181 | 2141 | 2169 | 352,112 | +34.15(+1.60%) |
Jan 05, 2023 | 2075 | 2143 | 2075 | 2135 | 377,863 | +34.33(+1.63%) |
Jan 04, 2023 | 2059 | 2103 | 2047 | 2100 | 369,876 | +77.85(+3.85%) |