Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 497818 | 503000 | 495916 | 502880 | 5,444 | +3180.00(+0.64%) |
Apr 27, 2023 | 497200 | 500000 | 492072 | 499700 | 4,720 | +8200.00(+1.67%) |
Apr 26, 2023 | 496824 | 499999 | 490350 | 491500 | 4,809 | -3612.00(-0.73%) |
Apr 25, 2023 | 495900 | 499975 | 494619 | 495112 | 4,904 | -3138.00(-0.63%) |
Apr 24, 2023 | 496362 | 500279 | 494659 | 498250 | 6,092 | +1845.00(+0.37%) |
Apr 21, 2023 | 495307 | 499079 | 492891 | 496405 | 4,826 | +105.00(+0.02%) |
Apr 20, 2023 | 492897 | 497371 | 488221 | 496300 | 4,582 | +1352.00(+0.27%) |
Apr 19, 2023 | 497800 | 497800 | 491590 | 494948 | 4,598 | -1252.00(-0.25%) |
Apr 18, 2023 | 492571 | 505949 | 492571 | 496200 | 4,982 | -1700.00(-0.34%) |
Apr 17, 2023 | 485731 | 503735 | 485731 | 497900 | 6,724 | +1900.00(+0.38%) |
Apr 14, 2023 | 493920 | 500000 | 489776 | 496000 | 5,815 | +5240.00(+1.07%) |
Apr 13, 2023 | 483904 | 500000 | 481321 | 490760 | 5,510 | +7260.00(+1.50%) |
Apr 12, 2023 | 484184 | 486980 | 482018 | 483500 | 5,142 | +2700.00(+0.56%) |
Apr 11, 2023 | 476618 | 483720 | 474227 | 480800 | 4,747 | +4300.00(+0.90%) |
Apr 10, 2023 | 474804 | 485000 | 471706 | 476500 | 7,209 | -1505.00(-0.31%) |
Apr 06, 2023 | 473479 | 478581 | 467601 | 478005 | 5,095 | +6505.00(+1.38%) |
Apr 05, 2023 | 467140 | 472000 | 464694 | 471500 | 5,097 | +3840.00(+0.82%) |
Apr 04, 2023 | 472053 | 472053 | 464855 | 467660 | 4,345 | -2100.00(-0.45%) |
Apr 03, 2023 | 468875 | 471770 | 465570 | 469760 | 6,533 | +4160.00(+0.89%) |
Mar 31, 2023 | 462416 | 466805 | 461434 | 465600 | 4,392 | +3820.00(+0.83%) |
Mar 30, 2023 | 468029 | 468029 | 457562 | 461780 | 4,249 | -320.00(-0.07%) |
Mar 29, 2023 | 461814 | 463604 | 459979 | 462100 | 4,010 | +3100.00(+0.68%) |
Mar 28, 2023 | 458031 | 459443 | 456117 | 459000 | 3,899 | +1180.00(+0.26%) |
Mar 27, 2023 | 456216 | 460931 | 453852 | 457820 | 5,538 | +4754.00(+1.05%) |
Mar 24, 2023 | 448612 | 455820 | 445886 | 453066 | 4,488 | +316.00(+0.07%) |
Mar 23, 2023 | 457527 | 457660 | 449950 | 452750 | 4,346 | -2910.00(-0.64%) |
Mar 22, 2023 | 461085 | 465552 | 454712 | 455660 | 4,188 | -4855.00(-1.05%) |
Mar 21, 2023 | 462471 | 463854 | 458600 | 460515 | 4,486 | +4598.00(+1.01%) |
Mar 20, 2023 | 446749 | 456840 | 444894 | 455917 | 6,047 | +13152.00(+2.97%) |
Mar 17, 2023 | 453738 | 455608 | 442364 | 442765 | 5,263 | -12585.00(-2.76%) |
Mar 16, 2023 | 447520 | 458758 | 445695 | 455350 | 5,115 | +6679.00(+1.49%) |
Mar 15, 2023 | 455001 | 456729 | 446275 | 448671 | 5,182 | -13134.00(-2.84%) |
Mar 14, 2023 | 464928 | 465670 | 457000 | 461805 | 4,085 | +3755.00(+0.82%) |
Mar 13, 2023 | 457112 | 464055 | 455250 | 458050 | 6,042 | -2412.00(-0.52%) |
Mar 10, 2023 | 460775 | 464750 | 457232 | 460462 | 4,537 | -568.00(-0.12%) |
Mar 09, 2023 | 471004 | 474834 | 460924 | 461030 | 4,166 | -10972.00(-2.32%) |
Mar 08, 2023 | 471518 | 474129 | 468800 | 472002 | 4,025 | +502.00(+0.11%) |
Mar 07, 2023 | 479733 | 481824 | 470255 | 471500 | 4,412 | -8715.00(-1.81%) |
Mar 06, 2023 | 476182 | 480945 | 472486 | 480215 | 6,258 | +6959.00(+1.47%) |
Mar 03, 2023 | 469298 | 473427 | 467448 | 473256 | 4,528 | +6466.00(+1.39%) |
Mar 02, 2023 | 461964 | 467007 | 457179 | 466790 | 3,994 | +4355.00(+0.94%) |
Mar 01, 2023 | 460829 | 463618 | 458442 | 462435 | 4,214 | -1090.00(-0.24%) |
Feb 28, 2023 | 462524 | 464530 | 459970 | 463525 | 4,046 | +1613.00(+0.35%) |
Feb 27, 2023 | 462910 | 463950 | 458090 | 461912 | 6,501 | +207.00(+0.04%) |
Feb 24, 2023 | 456300 | 464013 | 454955 | 461705 | 4,640 | +2330.00(+0.51%) |
Feb 23, 2023 | 463104 | 463830 | 455628 | 459375 | 4,087 | -637.00(-0.14%) |
Feb 22, 2023 | 459152 | 463635 | 457927 | 460012 | 4,088 | +1517.00(+0.33%) |
Feb 21, 2023 | 464946 | 466575 | 455290 | 458495 | 6,410 | -8878.00(-1.90%) |
Feb 17, 2023 | 473104 | 473104 | 462482 | 467373 | 4,014 | +78.00(+0.02%) |
Feb 16, 2023 | 466586 | 470625 | 465037 | 467295 | 3,793 | -1750.00(-0.37%) |
Feb 15, 2023 | 473091 | 473091 | 467800 | 469045 | 4,328 | -3455.00(-0.73%) |
Feb 14, 2023 | 478387 | 478387 | 470145 | 472500 | 3,893 | -4000.00(-0.84%) |
Feb 13, 2023 | 469036 | 477979 | 469036 | 476500 | 5,473 | +4250.00(+0.90%) |
Feb 10, 2023 | 466217 | 472500 | 463632 | 472250 | 4,101 | +6230.00(+1.34%) |
Feb 09, 2023 | 470094 | 472222 | 466020 | 466020 | 3,742 | -1979.00(-0.42%) |
Feb 08, 2023 | 471620 | 475125 | 467125 | 467999 | 3,996 | -6556.00(-1.38%) |
Feb 07, 2023 | 467394 | 475500 | 463820 | 474555 | 4,101 | +7555.00(+1.62%) |
Feb 06, 2023 | 465407 | 467096 | 462434 | 467000 | 5,014 | +245.00(+0.05%) |
Feb 03, 2023 | 471303 | 471795 | 462757 | 466755 | 4,601 | -5360.00(-1.14%) |
Feb 02, 2023 | 473852 | 474898 | 467055 | 472115 | 4,593 | +1509.00(+0.32%) |