Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 103714 | 104041 | 101476 | 101882 | 0 | -1831.00(-1.77%) |
Mar 30, 2023 | 101796 | 104085 | 101796 | 103713 | 0 | +1920.00(+1.89%) |
Mar 29, 2023 | 101185 | 102213 | 100248 | 101793 | 0 | +608.00(+0.60%) |
Mar 28, 2023 | 99672 | 101559 | 99488 | 101185 | 0 | +1514.50(+1.52%) |
Mar 27, 2023 | 98833 | 99997 | 98833 | 99670 | 0 | +841.20(+0.85%) |
Mar 26, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +903.00(+0.92%) |
Mar 23, 2023 | 100221 | 101126 | 96997 | 97926 | 0 | -2294.70(-2.29%) |
Mar 22, 2023 | 100998 | 101888 | 100129 | 100221 | 0 | -777.00(-0.77%) |
Mar 21, 2023 | 100923 | 101670 | 100923 | 100998 | 0 | +75.00(+0.07%) |
Mar 20, 2023 | 101982 | 102328 | 100679 | 100923 | 0 | -1059.00(-1.04%) |
Mar 19, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | -1453.00(-1.40%) |
Mar 16, 2023 | 102683 | 103911 | 102455 | 103435 | 0 | +760.00(+0.74%) |
Mar 15, 2023 | 102930 | 103048 | 100692 | 102675 | 0 | -257.00(-0.25%) |
Mar 14, 2023 | 103121 | 104153 | 102482 | 102932 | 0 | -189.00(-0.18%) |
Mar 13, 2023 | 103608 | 103907 | 102255 | 103121 | 0 | -497.00(-0.48%) |
Mar 12, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | -1453.00(-1.38%) |
Mar 09, 2023 | 106540 | 106724 | 105053 | 105071 | 0 | -1469.00(-1.38%) |
Mar 08, 2023 | 104228 | 106721 | 104228 | 106540 | 0 | +2312.00(+2.22%) |
Mar 07, 2023 | 104700 | 105179 | 103480 | 104228 | 0 | -472.00(-0.45%) |
Mar 06, 2023 | 103865 | 105171 | 103170 | 104700 | 0 | +834.00(+0.80%) |
Mar 05, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +540.00(+0.52%) |
Mar 02, 2023 | 104375 | 104912 | 103321 | 103326 | 0 | -1059.00(-1.01%) |
Mar 01, 2023 | 104933 | 105497 | 103105 | 104385 | 0 | -547.00(-0.52%) |
Feb 28, 2023 | 105706 | 106794 | 104932 | 104932 | 0 | -779.00(-0.74%) |
Feb 27, 2023 | 105807 | 106402 | 105227 | 105711 | 0 | -87.00(-0.08%) |
Feb 26, 2023 | 107582 | 107611 | 105360 | 105798 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 107582 | 107611 | 105360 | 105798 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 107582 | 107611 | 105360 | 105798 | 0 | -1795.00(-1.67%) |
Feb 23, 2023 | 107152 | 108663 | 106731 | 107593 | 0 | +441.00(+0.41%) |
Feb 22, 2023 | 109174 | 109174 | 106720 | 107152 | 0 | -2025.00(-1.85%) |
Feb 21, 2023 | 109941 | 109941 | 108968 | 109177 | 0 | +0.00(+0.00%) |
Feb 19, 2023 | 109941 | 109941 | 108968 | 109177 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 109941 | 109941 | 108968 | 109177 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 109941 | 109941 | 108968 | 109177 | 0 | -764.00(-0.69%) |
Feb 16, 2023 | 109599 | 110437 | 108378 | 109941 | 0 | +341.00(+0.31%) |
Feb 15, 2023 | 107849 | 110210 | 107267 | 109600 | 0 | +1751.00(+1.62%) |
Feb 14, 2023 | 108839 | 109564 | 107557 | 107849 | 0 | -987.00(-0.91%) |
Feb 13, 2023 | 108074 | 109193 | 107420 | 108836 | 0 | +758.00(+0.70%) |
Feb 12, 2023 | 108002 | 108647 | 107620 | 108078 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 108002 | 108647 | 107620 | 108078 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 108002 | 108647 | 107620 | 108078 | 0 | -1873.00(-1.70%) |
Feb 08, 2023 | 107832 | 110175 | 107830 | 109951 | 0 | +2121.00(+1.97%) |
Feb 07, 2023 | 108727 | 109037 | 107234 | 107830 | 0 | -892.00(-0.82%) |
Feb 06, 2023 | 108518 | 108744 | 107416 | 108722 | 0 | +199.00(+0.18%) |
Feb 05, 2023 | 110141 | 110570 | 108185 | 108523 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 110141 | 110570 | 108185 | 108523 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 110141 | 110570 | 108185 | 108523 | 0 | -1618.00(-1.47%) |
Feb 02, 2023 | 112072 | 112943 | 109747 | 110141 | 0 | -1933.00(-1.72%) |
Feb 01, 2023 | 113430 | 113598 | 110729 | 112074 | 0 | -1357.00(-1.20%) |
Jan 31, 2023 | 112273 | 113691 | 112145 | 113431 | 0 | +1158.00(+1.03%) |
Jan 30, 2023 | 112319 | 112920 | 111824 | 112273 | 0 | -43.00(-0.04%) |
Jan 29, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | -1862.00(-1.63%) |
Jan 26, 2023 | 114271 | 114835 | 113591 | 114178 | 0 | -92.00(-0.08%) |
Jan 25, 2023 | 113028 | 114426 | 111927 | 114270 | 0 | +1242.00(+1.10%) |
Jan 24, 2023 | 111746 | 113040 | 111669 | 113028 | 0 | +1291.00(+1.16%) |
Jan 23, 2023 | 112041 | 113061 | 111542 | 111737 | 0 | -304.00(-0.27%) |
Jan 22, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | -881.00(-0.78%) |
Jan 19, 2023 | 112219 | 113172 | 111307 | 112922 | 0 | +694.00(+0.62%) |
Jan 18, 2023 | 111442 | 113306 | 111441 | 112228 | 0 | +789.00(+0.71%) |
Jan 17, 2023 | 109214 | 111577 | 109214 | 111439 | 0 | +2226.00(+2.04%) |
Jan 16, 2023 | 110908 | 110908 | 108753 | 109213 | 0 | -1703.00(-1.54%) |
Jan 15, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | -934.00(-0.84%) |
Jan 12, 2023 | 112516 | 113129 | 110982 | 111850 | 0 | -667.00(-0.59%) |
Jan 11, 2023 | 110816 | 112552 | 110752 | 112517 | 0 | +1700.00(+1.53%) |
Jan 10, 2023 | 109129 | 111193 | 108478 | 110817 | 0 | +1687.00(+1.55%) |
Jan 09, 2023 | 108964 | 109938 | 108134 | 109130 | 0 | +166.00(+0.15%) |
Jan 08, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +1323.00(+1.23%) |
Jan 05, 2023 | 105336 | 107743 | 105333 | 107641 | 0 | +2307.00(+2.19%) |
Jan 04, 2023 | 104167 | 105627 | 103915 | 105334 | 0 | +1168.00(+1.12%) |
Jan 03, 2023 | 106377 | 106684 | 103852 | 104166 | 0 | -2210.00(-2.08%) |
Jan 02, 2023 | 109734 | 109734 | 105981 | 106376 | 0 | -3359.00(-3.06%) |