Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1800 | 1892 | 1800 | 1878 | 648 | +29.67(+1.61%) |
Mar 30, 2023 | 1783 | 1851 | 1783 | 1848 | 1,002 | +53.89(+3.00%) |
Mar 29, 2023 | 1800 | 1800 | 1777 | 1794 | 337 | +8.42(+0.47%) |
Mar 28, 2023 | 1800 | 1800 | 1775 | 1786 | 451 | +2.38(+0.13%) |
Mar 27, 2023 | 1775 | 1790 | 1735 | 1784 | 3,081 | +48.88(+2.82%) |
Mar 24, 2023 | 1769 | 1769 | 1721 | 1735 | 959 | -0.01(-0.00%) |
Mar 23, 2023 | 1759 | 1770 | 1725 | 1735 | 276 | +4.89(+0.28%) |
Mar 22, 2023 | 1710 | 1748 | 1701 | 1730 | 1,095 | +9.85(+0.57%) |
Mar 21, 2023 | 1754 | 1760 | 1708 | 1720 | 621 | -24.33(-1.39%) |
Mar 20, 2023 | 1707 | 1744 | 1707 | 1744 | 513 | +62.78(+3.73%) |
Mar 17, 2023 | 1672 | 1695 | 1672 | 1682 | 548 | -19.45(-1.14%) |
Mar 16, 2023 | 1678 | 1701 | 1660 | 1701 | 421 | +31.09(+1.86%) |
Mar 15, 2023 | 1720 | 1726 | 1655 | 1670 | 275 | -45.70(-2.66%) |
Mar 14, 2023 | 1703 | 1716 | 1691 | 1716 | 446 | +32.37(+1.92%) |
Mar 13, 2023 | 1650 | 1703 | 1650 | 1683 | 443 | +27.69(+1.67%) |
Mar 10, 2023 | 1670 | 1712 | 1653 | 1656 | 1,277 | -36.78(-2.17%) |
Mar 09, 2023 | 1636 | 1743 | 1636 | 1692 | 1,291 | +8.09(+0.48%) |
Mar 08, 2023 | 1664 | 1691 | 1615 | 1684 | 682 | +53.53(+3.28%) |
Mar 07, 2023 | 1662 | 1705 | 1630 | 1631 | 3,657 | -33.73(-2.03%) |
Mar 06, 2023 | 1660 | 1702 | 1660 | 1664 | 476 | -31.56(-1.86%) |
Mar 03, 2023 | 1689 | 1715 | 1660 | 1696 | 205 | +22.64(+1.35%) |
Mar 02, 2023 | 1692 | 1696 | 1670 | 1673 | 132 | -6.64(-0.40%) |
Mar 01, 2023 | 1728 | 1728 | 1660 | 1680 | 677 | -35.00(-2.04%) |
Feb 28, 2023 | 1725 | 1727 | 1700 | 1715 | 1,173 | -4.56(-0.27%) |
Feb 27, 2023 | 1697 | 1724 | 1697 | 1720 | 304 | +22.92(+1.35%) |
Feb 24, 2023 | 1735 | 1743 | 1689 | 1697 | 346 | -51.37(-2.94%) |
Feb 23, 2023 | 1703 | 1760 | 1703 | 1748 | 338 | +13.00(+0.75%) |
Feb 22, 2023 | 1740 | 1750 | 1728 | 1735 | 605 | -5.33(-0.31%) |
Feb 21, 2023 | 1757 | 1757 | 1732 | 1740 | 102 | -13.11(-0.75%) |
Feb 17, 2023 | 1759 | 1762 | 1742 | 1753 | 348 | -7.00(-0.40%) |
Feb 16, 2023 | 1801 | 1802 | 1741 | 1760 | 468 | -4.88(-0.28%) |
Feb 15, 2023 | 1754 | 1783 | 1745 | 1765 | 488 | -40.67(-2.25%) |
Feb 14, 2023 | 1790 | 1809 | 1769 | 1806 | 1,861 | +16.03(+0.90%) |
Feb 13, 2023 | 1799 | 1804 | 1768 | 1790 | 371 | +0.74(+0.04%) |
Feb 10, 2023 | 1765 | 1789 | 1753 | 1789 | 333 | +21.81(+1.23%) |
Feb 09, 2023 | 1790 | 1791 | 1744 | 1767 | 1,539 | +12.65(+0.72%) |
Feb 08, 2023 | 1774 | 1790 | 1744 | 1755 | 285 | -19.52(-1.10%) |
Feb 07, 2023 | 1751 | 1780 | 1726 | 1774 | 173 | +23.29(+1.33%) |
Feb 06, 2023 | 1790 | 1790 | 1741 | 1751 | 715 | -20.88(-1.18%) |
Feb 03, 2023 | 1800 | 1800 | 1758 | 1772 | 546 | -4.85(-0.27%) |
Feb 02, 2023 | 1800 | 1845 | 1765 | 1777 | 495 | -10.27(-0.57%) |
Feb 01, 2023 | 1777 | 1787 | 1760 | 1787 | 239 | +26.56(+1.51%) |
Jan 31, 2023 | 1704 | 1774 | 1704 | 1760 | 793 | +21.41(+1.23%) |
Jan 30, 2023 | 1769 | 1772 | 1733 | 1739 | 918 | -29.68(-1.68%) |
Jan 27, 2023 | 1798 | 1798 | 1757 | 1769 | 640 | +24.71(+1.42%) |
Jan 26, 2023 | 1740 | 1763 | 1725 | 1744 | 252 | +10.00(+0.58%) |
Jan 25, 2023 | 1712 | 1737 | 1700 | 1734 | 138 | -6.00(-0.34%) |
Jan 24, 2023 | 1745 | 1765 | 1740 | 1740 | 599 | -10.00(-0.57%) |
Jan 23, 2023 | 1725 | 1770 | 1723 | 1750 | 3,832 | +13.20(+0.76%) |
Jan 20, 2023 | 1688 | 1753 | 1688 | 1737 | 624 | +48.12(+2.85%) |
Jan 19, 2023 | 1702 | 1715 | 1675 | 1689 | 583 | -12.80(-0.75%) |
Jan 18, 2023 | 1681 | 1732 | 1681 | 1701 | 652 | +2.57(+0.15%) |
Jan 17, 2023 | 1705 | 1733 | 1680 | 1699 | 789 | +11.91(+0.71%) |
Jan 13, 2023 | 1705 | 1705 | 1660 | 1687 | 930 | -0.86(-0.05%) |
Jan 12, 2023 | 1670 | 1702 | 1642 | 1688 | 1,104 | +27.86(+1.68%) |
Jan 11, 2023 | 1684 | 1686 | 1644 | 1660 | 212 | -26.74(-1.59%) |
Jan 10, 2023 | 1656 | 1687 | 1642 | 1687 | 716 | +31.13(+1.88%) |
Jan 09, 2023 | 1645 | 1683 | 1616 | 1656 | 577 | +35.61(+2.20%) |
Jan 06, 2023 | 1599 | 1627 | 1575 | 1620 | 549 | +24.64(+1.54%) |
Jan 05, 2023 | 1600 | 1612 | 1574 | 1595 | 622 | -5.42(-0.34%) |
Jan 04, 2023 | 1556 | 1605 | 1556 | 1601 | 408 | +44.78(+2.88%) |