Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2296 | 2321 | 2274 | 2287 | 0 | -7.76(-0.34%) |
May 30, 2023 | 2310 | 2319 | 2288 | 2294 | 0 | -5.35(-0.23%) |
May 26, 2023 | 2264 | 2308 | 2259 | 2300 | 0 | +30.76(+1.36%) |
May 25, 2023 | 2260 | 2280 | 2239 | 2269 | 0 | +40.04(+1.80%) |
May 24, 2023 | 2237 | 2248 | 2219 | 2229 | 0 | -10.66(-0.48%) |
May 23, 2023 | 2257 | 2275 | 2233 | 2240 | 0 | -25.87(-1.14%) |
May 22, 2023 | 2253 | 2277 | 2246 | 2265 | 0 | +11.06(+0.49%) |
May 19, 2023 | 2248 | 2264 | 2242 | 2254 | 0 | +5.64(+0.25%) |
May 18, 2023 | 2225 | 2254 | 2218 | 2249 | 0 | +20.05(+0.90%) |
May 17, 2023 | 2222 | 2236 | 2206 | 2229 | 0 | +8.97(+0.40%) |
May 16, 2023 | 2215 | 2233 | 2209 | 2220 | 0 | +4.81(+0.22%) |
May 15, 2023 | 2216 | 2223 | 2203 | 2215 | 0 | +1.25(+0.06%) |
May 12, 2023 | 2222 | 2227 | 2199 | 2214 | 0 | -5.97(-0.27%) |
May 11, 2023 | 2222 | 2228 | 2199 | 2220 | 0 | -10.99(-0.49%) |
May 10, 2023 | 2217 | 2237 | 2206 | 2231 | 0 | +24.04(+1.09%) |
May 09, 2023 | 2213 | 2224 | 2201 | 2207 | 0 | -12.98(-0.58%) |
May 08, 2023 | 2221 | 2228 | 2202 | 2220 | 0 | -5.83(-0.26%) |
May 05, 2023 | 2200 | 2233 | 2191 | 2225 | 0 | +39.68(+1.82%) |
May 04, 2023 | 2188 | 2200 | 2172 | 2186 | 0 | -3.09(-0.14%) |
May 03, 2023 | 2205 | 2220 | 2186 | 2189 | 0 | -7.70(-0.35%) |
May 02, 2023 | 2210 | 2221 | 2183 | 2197 | 0 | -5.56(-0.25%) |
May 01, 2023 | 2204 | 2217 | 2194 | 2202 | 0 | -2.66(-0.12%) |
Apr 28, 2023 | 2186 | 2212 | 2180 | 2205 | 0 | +14.46(+0.66%) |
Apr 27, 2023 | 2151 | 2194 | 2139 | 2190 | 0 | +46.43(+2.17%) |
Apr 26, 2023 | 2151 | 2168 | 2129 | 2144 | 0 | +58.86(+2.82%) |
Apr 25, 2023 | 2106 | 2119 | 2082 | 2085 | 0 | -29.06(-1.37%) |
Apr 24, 2023 | 2114 | 2128 | 2094 | 2114 | 0 | -12.20(-0.57%) |
Apr 21, 2023 | 2121 | 2133 | 2111 | 2126 | 0 | -0.58(-0.03%) |
Apr 20, 2023 | 2128 | 2146 | 2118 | 2127 | 0 | -15.41(-0.72%) |
Apr 19, 2023 | 2133 | 2151 | 2122 | 2142 | 0 | -4.39(-0.20%) |
Apr 18, 2023 | 2159 | 2165 | 2137 | 2147 | 0 | -1.39(-0.06%) |
Apr 17, 2023 | 2153 | 2162 | 2133 | 2148 | 0 | +8.60(+0.40%) |
Apr 14, 2023 | 2143 | 2155 | 2124 | 2139 | 0 | -16.26(-0.75%) |
Apr 13, 2023 | 2123 | 2158 | 2117 | 2156 | 0 | +39.29(+1.86%) |
Apr 12, 2023 | 2126 | 2139 | 2107 | 2116 | 0 | -0.67(-0.03%) |
Apr 11, 2023 | 2132 | 2136 | 2111 | 2117 | 0 | -26.70(-1.25%) |
Apr 10, 2023 | 2140 | 2146 | 2117 | 2144 | 0 | -12.48(-0.58%) |
Apr 06, 2023 | 2124 | 2165 | 2114 | 2156 | 0 | +26.38(+1.24%) |
Apr 05, 2023 | 2132 | 2147 | 2113 | 2130 | 0 | -5.78(-0.27%) |
Apr 04, 2023 | 2140 | 2154 | 2126 | 2136 | 0 | -3.68(-0.17%) |
Apr 03, 2023 | 2125 | 2146 | 2115 | 2139 | 0 | +4.23(+0.20%) |
Mar 31, 2023 | 2110 | 2140 | 2104 | 2135 | 0 | +26.19(+1.24%) |
Mar 30, 2023 | 2107 | 2113 | 2094 | 2109 | 0 | +17.95(+0.86%) |
Mar 29, 2023 | 2082 | 2097 | 2077 | 2091 | 0 | +28.18(+1.37%) |
Mar 28, 2023 | 2067 | 2072 | 2046 | 2063 | 0 | -8.37(-0.40%) |
Mar 27, 2023 | 2088 | 2098 | 2063 | 2071 | 0 | -13.96(-0.67%) |
Mar 24, 2023 | 2065 | 2087 | 2051 | 2085 | 0 | +17.31(+0.84%) |
Mar 23, 2023 | 2069 | 2091 | 2053 | 2068 | 0 | +21.89(+1.07%) |
Mar 22, 2023 | 2063 | 2097 | 2045 | 2046 | 0 | -17.56(-0.85%) |
Mar 21, 2023 | 2065 | 2072 | 2038 | 2063 | 0 | +9.10(+0.44%) |
Mar 20, 2023 | 2058 | 2075 | 2031 | 2054 | 0 | -10.03(-0.49%) |
Mar 17, 2023 | 2069 | 2090 | 2049 | 2064 | 0 | +3.17(+0.15%) |
Mar 16, 2023 | 2008 | 2066 | 1995 | 2061 | 0 | +47.12(+2.34%) |
Mar 15, 2023 | 1986 | 2020 | 1977 | 2014 | 0 | +17.46(+0.87%) |
Mar 14, 2023 | 1978 | 2003 | 1967 | 1997 | 0 | +32.16(+1.64%) |
Mar 13, 2023 | 1933 | 1994 | 1925 | 1965 | 0 | +21.36(+1.10%) |
Mar 10, 2023 | 1958 | 1973 | 1935 | 1943 | 0 | -20.02(-1.02%) |
Mar 09, 2023 | 1991 | 2009 | 1958 | 1963 | 0 | -16.12(-0.81%) |
Mar 08, 2023 | 1984 | 1990 | 1964 | 1979 | 0 | -2.69(-0.14%) |
Mar 07, 2023 | 2002 | 2009 | 1976 | 1982 | 0 | -21.04(-1.05%) |
Mar 06, 2023 | 1998 | 2023 | 1993 | 2003 | 0 | +16.89(+0.85%) |
Mar 03, 2023 | 1967 | 1989 | 1959 | 1986 | 0 | +30.21(+1.54%) |
Mar 02, 2023 | 1932 | 1961 | 1925 | 1956 | 0 | +21.42(+1.11%) |