Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7620 | 7654 | 7616 | 7632 | 0 | +11.31(+0.15%) |
Mar 30, 2023 | 7564 | 7638 | 7564 | 7620 | 0 | +56.16(+0.74%) |
Mar 29, 2023 | 7484 | 7567 | 7484 | 7564 | 0 | +80.02(+1.07%) |
Mar 28, 2023 | 7472 | 7525 | 7465 | 7484 | 0 | +12.48(+0.17%) |
Mar 27, 2023 | 7405 | 7492 | 7405 | 7472 | 0 | +66.32(+0.90%) |
Mar 26, 2023 | 7500 | 7500 | 7336 | 7405 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 7500 | 7500 | 7336 | 7405 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 7500 | 7500 | 7336 | 7405 | 0 | -94.15(-1.26%) |
Mar 23, 2023 | 7567 | 7567 | 7476 | 7500 | 0 | -67.24(-0.89%) |
Mar 22, 2023 | 7536 | 7586 | 7505 | 7567 | 0 | +30.62(+0.41%) |
Mar 21, 2023 | 7404 | 7558 | 7404 | 7536 | 0 | +132.37(+1.79%) |
Mar 20, 2023 | 7335 | 7426 | 7207 | 7404 | 0 | +68.45(+0.93%) |
Mar 19, 2023 | 7410 | 7510 | 7309 | 7335 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 7410 | 7510 | 7309 | 7335 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 7410 | 7510 | 7309 | 7335 | 0 | -74.63(-1.01%) |
Mar 16, 2023 | 7344 | 7459 | 7331 | 7410 | 0 | +65.58(+0.89%) |
Mar 15, 2023 | 7637 | 7637 | 7333 | 7344 | 0 | -292.66(-3.83%) |
Mar 14, 2023 | 7549 | 7642 | 7503 | 7637 | 0 | +88.48(+1.17%) |
Mar 13, 2023 | 7748 | 7752 | 7546 | 7549 | 0 | -199.72(-2.58%) |
Mar 12, 2023 | 7880 | 7880 | 7708 | 7748 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 7880 | 7880 | 7708 | 7748 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 7880 | 7880 | 7708 | 7748 | 0 | -131.63(-1.67%) |
Mar 09, 2023 | 7930 | 7930 | 7862 | 7880 | 0 | -49.94(-0.63%) |
Mar 08, 2023 | 7919 | 7947 | 7891 | 7930 | 0 | +10.44(+0.13%) |
Mar 07, 2023 | 7930 | 7960 | 7910 | 7919 | 0 | -10.31(-0.13%) |
Mar 06, 2023 | 7947 | 7949 | 7897 | 7930 | 0 | -17.32(-0.22%) |
Mar 05, 2023 | 7944 | 7974 | 7920 | 7947 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 7944 | 7974 | 7920 | 7947 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 7944 | 7974 | 7920 | 7947 | 0 | +3.07(+0.04%) |
Mar 02, 2023 | 7915 | 7946 | 7875 | 7944 | 0 | +29.11(+0.37%) |
Mar 01, 2023 | 7876 | 7951 | 7874 | 7915 | 0 | +38.65(+0.49%) |
Feb 28, 2023 | 7935 | 7935 | 7855 | 7876 | 0 | -58.83(-0.74%) |
Feb 27, 2023 | 7879 | 7950 | 7879 | 7935 | 0 | +56.45(+0.72%) |
Feb 26, 2023 | 7908 | 7939 | 7870 | 7879 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 7908 | 7939 | 7870 | 7879 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 7908 | 7939 | 7870 | 7879 | 0 | -29.06(-0.37%) |
Feb 23, 2023 | 7931 | 7936 | 7889 | 7908 | 0 | -22.91(-0.29%) |
Feb 22, 2023 | 7978 | 7978 | 7879 | 7931 | 0 | -47.12(-0.59%) |
Feb 21, 2023 | 8014 | 8014 | 7952 | 7978 | 0 | -26.61(-0.33%) |
Feb 19, 2023 | 8013 | 8013 | 7958 | 8004 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 8013 | 8013 | 7958 | 8004 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 8013 | 8013 | 7958 | 8004 | 0 | -8.17(-0.10%) |
Feb 16, 2023 | 7998 | 8047 | 7979 | 8013 | 0 | +14.70(+0.18%) |
Feb 15, 2023 | 7954 | 8004 | 7921 | 7998 | 0 | +43.98(+0.55%) |
Feb 14, 2023 | 7948 | 7996 | 7948 | 7954 | 0 | +6.25(+0.08%) |
Feb 13, 2023 | 7882 | 7948 | 7882 | 7948 | 0 | +65.15(+0.83%) |
Feb 12, 2023 | 7911 | 7913 | 7851 | 7882 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 7911 | 7913 | 7851 | 7882 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 7911 | 7913 | 7851 | 7882 | 0 | -2.72(-0.03%) |
Feb 08, 2023 | 7865 | 7934 | 7865 | 7885 | 0 | +20.46(+0.26%) |
Feb 07, 2023 | 7837 | 7891 | 7835 | 7865 | 0 | +28.00(+0.36%) |
Feb 06, 2023 | 7902 | 7902 | 7808 | 7837 | 0 | -65.09(-0.82%) |
Feb 05, 2023 | 7820 | 7907 | 7807 | 7902 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 7820 | 7907 | 7807 | 7902 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 7820 | 7907 | 7807 | 7902 | 0 | +81.64(+1.04%) |
Feb 02, 2023 | 7761 | 7838 | 7759 | 7820 | 0 | +59.05(+0.76%) |
Feb 01, 2023 | 7772 | 7799 | 7745 | 7761 | 0 | -10.59(-0.14%) |
Jan 31, 2023 | 7785 | 7785 | 7708 | 7772 | 0 | -13.17(-0.17%) |
Jan 30, 2023 | 7765 | 7791 | 7718 | 7785 | 0 | +19.72(+0.25%) |
Jan 29, 2023 | 7761 | 7777 | 7742 | 7765 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 7761 | 7777 | 7742 | 7765 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 7761 | 7777 | 7742 | 7765 | 0 | +4.04(+0.05%) |
Jan 26, 2023 | 7745 | 7788 | 7745 | 7761 | 0 | +16.24(+0.21%) |
Jan 25, 2023 | 7757 | 7774 | 7711 | 7745 | 0 | -12.49(-0.16%) |
Jan 24, 2023 | 7785 | 7801 | 7742 | 7757 | 0 | -27.31(-0.35%) |
Jan 23, 2023 | 7771 | 7811 | 7768 | 7785 | 0 | +14.08(+0.18%) |
Jan 22, 2023 | 7747 | 7791 | 7747 | 7771 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 7747 | 7791 | 7747 | 7771 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 7747 | 7791 | 7747 | 7771 | 0 | +23.30(+0.30%) |
Jan 19, 2023 | 7831 | 7831 | 7726 | 7747 | 0 | -83.41(-1.07%) |
Jan 18, 2023 | 7851 | 7867 | 7825 | 7831 | 0 | -20.33(-0.26%) |
Jan 17, 2023 | 7860 | 7876 | 7830 | 7851 | 0 | -9.04(-0.12%) |
Jan 16, 2023 | 7844 | 7867 | 7842 | 7860 | 0 | +16.00(+0.20%) |
Jan 15, 2023 | 7794 | 7865 | 7794 | 7844 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 7794 | 7865 | 7794 | 7844 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 7794 | 7865 | 7794 | 7844 | 0 | +50.03(+0.64%) |
Jan 12, 2023 | 7725 | 7809 | 7725 | 7794 | 0 | +69.06(+0.89%) |
Jan 11, 2023 | 7694 | 7772 | 7694 | 7725 | 0 | +30.49(+0.40%) |
Jan 10, 2023 | 7725 | 7725 | 7684 | 7694 | 0 | -30.45(-0.39%) |
Jan 09, 2023 | 7699 | 7726 | 7689 | 7725 | 0 | +25.45(+0.33%) |
Jan 08, 2023 | 7633 | 7701 | 7633 | 7699 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 7633 | 7701 | 7633 | 7699 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 7633 | 7701 | 7633 | 7699 | 0 | +66.04(+0.87%) |
Jan 05, 2023 | 7585 | 7659 | 7565 | 7633 | 0 | +48.26(+0.64%) |
Jan 04, 2023 | 7554 | 7609 | 7545 | 7585 | 0 | +31.10(+0.41%) |
Jan 03, 2023 | 7452 | 7626 | 7449 | 7554 | 0 | +102.35(+1.37%) |
Jan 02, 2023 | 7513 | 7513 | 7452 | 7452 | 0 | +0.00(+0.00%) |