Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27840 | 26857 | 27202 | 0 | -503.00(-1.82%) | |
May 30, 2023 | 28054 | 27570 | 27705 | 0 | -70.00(-0.25%) | |
May 29, 2023 | 28452 | 27542 | 27775 | 0 | -330.00(-1.17%) | |
May 28, 2023 | 28248 | 26785 | 28105 | 0 | +1268.00(+4.72%) | |
May 27, 2023 | 26842 | 26566 | 26837 | 0 | +128.00(+0.48%) | |
May 26, 2023 | 26937 | 26338 | 26709 | 0 | +210.00(+0.79%) | |
May 25, 2023 | 26611 | 25878 | 26499 | 0 | +171.00(+0.65%) | |
May 24, 2023 | 27254 | 26076 | 26328 | 0 | -924.00(-3.39%) | |
May 23, 2023 | 27478 | 26810 | 27252 | 0 | +391.00(+1.46%) | |
May 22, 2023 | 27078 | 26547 | 26861 | 0 | +64.00(+0.24%) | |
May 21, 2023 | 27277 | 26688 | 26797 | 0 | -281.00(-1.04%) | |
May 20, 2023 | 27153 | 26840 | 27078 | 0 | +188.00(+0.70%) | |
May 19, 2023 | 27176 | 26651 | 26890 | 0 | +46.00(+0.17%) | |
May 18, 2023 | 27481 | 26374 | 26844 | 0 | -570.00(-2.08%) | |
May 17, 2023 | 27488 | 26550 | 27414 | 0 | +408.00(+1.51%) | |
May 16, 2023 | 27300 | 26868 | 27006 | 0 | -277.00(-1.02%) | |
May 15, 2023 | 27666 | 26736 | 27283 | 0 | +371.00(+1.38%) | |
May 14, 2023 | 27202 | 26598 | 26912 | 0 | +5.00(+0.02%) | |
May 13, 2023 | 27052 | 26710 | 26907 | 0 | +145.00(+0.54%) | |
May 12, 2023 | 27093 | 25800 | 26762 | 0 | -179.00(-0.66%) | |
May 11, 2023 | 27676 | 26720 | 26941 | 0 | -704.00(-2.55%) | |
May 10, 2023 | 28328 | 26842 | 27645 | 0 | +35.00(+0.13%) | |
May 09, 2023 | 27841 | 27372 | 27610 | 0 | -77.00(-0.28%) | |
May 08, 2023 | 28835 | 27290 | 27687 | 0 | -1085.00(-3.77%) | |
May 07, 2023 | 29194 | 28717 | 28772 | 0 | -130.00(-0.45%) | |
May 06, 2023 | 29851 | 28422 | 28902 | 0 | -674.00(-2.28%) | |
May 05, 2023 | 29701 | 28825 | 29576 | 0 | +729.00(+2.53%) | |
May 04, 2023 | 29378 | 28691 | 28847 | 0 | -233.00(-0.80%) | |
May 03, 2023 | 29276 | 28138 | 29080 | 0 | +388.00(+1.35%) | |
May 02, 2023 | 28894 | 27876 | 28692 | 0 | +572.00(+2.03%) | |
May 01, 2023 | 29434 | 27666 | 28120 | 0 | -1279.00(-4.35%) | |
Apr 30, 2023 | 29961 | 29115 | 29399 | 0 | +183.00(+0.63%) | |
Apr 29, 2023 | 29460 | 29061 | 29216 | 0 | -110.00(-0.38%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 0 | -164.00(-0.56%) | |
Apr 27, 2023 | 29887 | 28297 | 29490 | 0 | +1097.00(+3.86%) | |
Apr 26, 2023 | 30022 | 27242 | 28393 | 0 | +115.00(+0.41%) | |
Apr 25, 2023 | 28392 | 27197 | 28278 | 0 | +737.00(+2.68%) | |
Apr 24, 2023 | 27998 | 26981 | 27541 | 0 | -92.00(-0.33%) | |
Apr 23, 2023 | 27877 | 27347 | 27633 | 0 | -177.00(-0.64%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 0 | +500.00(+1.83%) | |
Apr 21, 2023 | 28362 | 27140 | 27310 | 0 | -911.00(-3.23%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 0 | -534.00(-1.86%) | |
Apr 19, 2023 | 30423 | 28603 | 28755 | 0 | -1583.00(-5.22%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 0 | +846.00(+2.87%) | |
Apr 17, 2023 | 30337 | 29247 | 29492 | 0 | -820.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 0 | -66.00(-0.22%) | |
Apr 15, 2023 | 30620 | 30249 | 30378 | 0 | -71.00(-0.23%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 0 | +109.00(+0.36%) | |
Apr 13, 2023 | 30614 | 29889 | 30340 | 0 | +410.00(+1.37%) | |
Apr 12, 2023 | 30503 | 29689 | 29930 | 0 | -294.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 0 | +538.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29686 | 0 | +1301.00(+4.58%) | |
Apr 09, 2023 | 28544 | 27833 | 28385 | 0 | +387.00(+1.38%) | |
Apr 08, 2023 | 28174 | 27891 | 27998 | 0 | +68.00(+0.24%) | |
Apr 07, 2023 | 28118 | 27797 | 27930 | 0 | -134.00(-0.48%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 0 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 0 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 0 | +223.00(+0.80%) | |
Apr 03, 2023 | 28506 | 27236 | 27904 | 0 | -237.00(-0.84%) | |
Apr 02, 2023 | 28544 | 27891 | 28141 | 0 | -376.00(-1.32%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 0 | -41.00(-0.14%) | |
Mar 31, 2023 | 28653 | 27533 | 28558 | 0 | +559.00(+2.00%) | |
Mar 30, 2023 | 29170 | 27706 | 27999 | 0 | -428.00(-1.51%) | |
Mar 29, 2023 | 28650 | 27246 | 28427 | 0 | +1137.00(+4.17%) | |
Mar 28, 2023 | 27514 | 26647 | 27290 | 0 | +142.00(+0.52%) | |
Mar 27, 2023 | 28113 | 26541 | 27148 | 0 | -908.00(-3.24%) | |
Mar 26, 2023 | 28217 | 27453 | 28056 | 0 | +595.00(+2.17%) | |
Mar 25, 2023 | 27810 | 27210 | 27461 | 0 | -30.00(-0.11%) | |
Mar 24, 2023 | 29380 | 27043 | 27491 | 0 | -936.00(-3.29%) | |
Mar 23, 2023 | 28818 | 27187 | 28427 | 0 | +1034.00(+3.77%) | |
Mar 22, 2023 | 28936 | 26688 | 27393 | 0 | -786.00(-2.79%) | |
Mar 21, 2023 | 28497 | 27436 | 28179 | 0 | +266.00(+0.95%) | |
Mar 20, 2023 | 28567 | 27231 | 27913 | 0 | -421.00(-1.49%) | |
Mar 19, 2023 | 28474 | 26894 | 28334 | 0 | +1400.00(+5.20%) | |
Mar 18, 2023 | 27776 | 26707 | 26934 | 0 | -452.00(-1.65%) | |
Mar 17, 2023 | 27818 | 24954 | 27386 | 0 | +2338.00(+9.33%) | |
Mar 16, 2023 | 25217 | 24229 | 25048 | 0 | +603.00(+2.47%) | |
Mar 15, 2023 | 25273 | 23940 | 24445 | 0 | -296.00(-1.20%) | |
Mar 14, 2023 | 26533 | 24044 | 24741 | 0 | +620.00(+2.57%) | |
Mar 13, 2023 | 24618 | 21900 | 24121 | 0 | +2069.00(+9.38%) | |
Mar 12, 2023 | 22120 | 20456 | 22052 | 0 | +1496.00(+7.28%) | |
Mar 11, 2023 | 20874 | 19893 | 20556 | 0 | +342.00(+1.69%) | |
Mar 10, 2023 | 20378 | 19569 | 20214 | 0 | -140.00(-0.69%) | |
Mar 09, 2023 | 21824 | 20043 | 20354 | 0 | -1346.00(-6.20%) | |
Mar 08, 2023 | 22275 | 21590 | 21700 | 0 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22144 | 0 | -279.00(-1.24%) | |
Mar 06, 2023 | 22590 | 22263 | 22423 | 0 | +16.00(+0.07%) | |
Mar 05, 2023 | 22652 | 22212 | 22407 | 0 | +93.00(+0.42%) | |
Mar 04, 2023 | 22401 | 22170 | 22314 | 0 | -34.00(-0.15%) | |
Mar 03, 2023 | 23491 | 22000 | 22348 | 0 | -1098.00(-4.68%) | |
Mar 02, 2023 | 23791 | 23206 | 23446 | 0 | -118.00(-0.50%) |