Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1963 | 2029 | 1959 | 2029 | 552 | +57.00(+2.89%) |
May 30, 2023 | 1973 | 1985 | 1963 | 1972 | 305 | -4.98(-0.25%) |
May 26, 2023 | 1932 | 1998 | 1932 | 1977 | 651 | +37.08(+1.91%) |
May 25, 2023 | 1965 | 1965 | 1897 | 1940 | 526 | +29.90(+1.57%) |
May 24, 2023 | 1965 | 1965 | 1899 | 1910 | 350 | -20.00(-1.04%) |
May 23, 2023 | 2122 | 2122 | 1925 | 1930 | 583 | -81.47(-4.05%) |
May 22, 2023 | 1998 | 2040 | 1998 | 2011 | 291 | -13.53(-0.67%) |
May 19, 2023 | 1955 | 2025 | 1955 | 2025 | 1,586 | +65.63(+3.35%) |
May 18, 2023 | 1939 | 1959 | 1935 | 1959 | 186 | +14.97(+0.77%) |
May 17, 2023 | 1934 | 1963 | 1907 | 1944 | 443 | +3.40(+0.18%) |
May 16, 2023 | 1953 | 1961 | 1897 | 1941 | 266 | -10.48(-0.54%) |
May 15, 2023 | 1894 | 1951 | 1887 | 1951 | 616 | +81.82(+4.38%) |
May 12, 2023 | 1951 | 1951 | 1843 | 1870 | 725 | -56.44(-2.93%) |
May 11, 2023 | 1968 | 1968 | 1900 | 1926 | 580 | -41.60(-2.11%) |
May 10, 2023 | 1980 | 1980 | 1949 | 1968 | 243 | +2.59(+0.13%) |
May 09, 2023 | 1950 | 1980 | 1925 | 1965 | 162 | -9.02(-0.46%) |
May 08, 2023 | 1972 | 1978 | 1924 | 1974 | 631 | +28.71(+1.48%) |
May 05, 2023 | 1925 | 1977 | 1925 | 1945 | 793 | +12.82(+0.66%) |
May 04, 2023 | 2124 | 2138 | 1931 | 1933 | 502 | -69.60(-3.48%) |
May 03, 2023 | 2006 | 2052 | 2000 | 2002 | 454 | -9.80(-0.49%) |
May 02, 2023 | 1984 | 2019 | 1977 | 2012 | 457 | +22.00(+1.11%) |
May 01, 2023 | 1950 | 2000 | 1950 | 1990 | 628 | +36.34(+1.86%) |
Apr 28, 2023 | 1957 | 1970 | 1945 | 1954 | 289 | +5.67(+0.29%) |
Apr 27, 2023 | 1998 | 1998 | 1938 | 1948 | 461 | +0.00(+0.00%) |
Apr 26, 2023 | 1941 | 1958 | 1924 | 1948 | 488 | +12.99(+0.67%) |
Apr 25, 2023 | 1955 | 1955 | 1905 | 1935 | 371 | -20.33(-1.04%) |
Apr 24, 2023 | 1935 | 1990 | 1935 | 1955 | 327 | +3.24(+0.17%) |
Apr 21, 2023 | 1936 | 1986 | 1932 | 1952 | 226 | +19.69(+1.02%) |
Apr 20, 2023 | 1922 | 1941 | 1907 | 1932 | 352 | +1.13(+0.06%) |
Apr 19, 2023 | 1964 | 1964 | 1912 | 1931 | 746 | -12.15(-0.63%) |
Apr 18, 2023 | 1902 | 1970 | 1902 | 1943 | 353 | -18.42(-0.94%) |
Apr 17, 2023 | 1993 | 1993 | 1950 | 1962 | 470 | -24.16(-1.22%) |
Apr 14, 2023 | 1971 | 2000 | 1961 | 1986 | 724 | +11.27(+0.57%) |
Apr 13, 2023 | 1999 | 1999 | 1947 | 1975 | 456 | +36.90(+1.90%) |
Apr 12, 2023 | 1970 | 1980 | 1936 | 1938 | 580 | -10.34(-0.53%) |
Apr 11, 2023 | 1948 | 1955 | 1922 | 1948 | 641 | +28.17(+1.47%) |
Apr 10, 2023 | 1898 | 1924 | 1890 | 1920 | 721 | -0.17(-0.01%) |
Apr 06, 2023 | 1895 | 1920 | 1879 | 1920 | 610 | +14.34(+0.75%) |
Apr 05, 2023 | 1893 | 1934 | 1893 | 1906 | 687 | -9.46(-0.49%) |
Apr 04, 2023 | 1862 | 1922 | 1862 | 1915 | 315 | +50.29(+2.70%) |
Apr 03, 2023 | 1882 | 1887 | 1860 | 1865 | 232 | -12.97(-0.69%) |
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%) |