Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1135 | 1137 | 1125 | 1127 | 21,296 | -12.49(-1.10%) |
May 30, 2023 | 1130 | 1139 | 1123 | 1139 | 10,939 | +0.33(+0.03%) |
May 26, 2023 | 1140 | 1140 | 1139 | 1139 | 3,160 | +2.45(+0.22%) |
May 25, 2023 | 1143 | 1143 | 1136 | 1136 | 6,334 | -9.78(-0.85%) |
May 24, 2023 | 1149 | 1150 | 1144 | 1146 | 5,596 | -2.50(-0.22%) |
May 23, 2023 | 1137 | 1154 | 1137 | 1148 | 9,991 | +11.58(+1.02%) |
May 22, 2023 | 1134 | 1137 | 1132 | 1137 | 13,670 | +3.92(+0.35%) |
May 19, 2023 | 1134 | 1134 | 1132 | 1133 | 4,102 | +0.45(+0.04%) |
May 18, 2023 | 1126 | 1136 | 1126 | 1133 | 5,629 | -10.36(-0.91%) |
May 17, 2023 | 1128 | 1143 | 1128 | 1143 | 4,478 | +22.89(+2.04%) |
May 16, 2023 | 1133 | 1133 | 1120 | 1120 | 7,059 | -12.29(-1.09%) |
May 15, 2023 | 1135 | 1135 | 1130 | 1132 | 4,292 | -6.44(-0.57%) |
May 12, 2023 | 1138 | 1140 | 1138 | 1139 | 3,567 | +0.75(+0.07%) |
May 11, 2023 | 1138 | 1138 | 1134 | 1138 | 5,227 | +2.93(+0.26%) |
May 10, 2023 | 1136 | 1136 | 1134 | 1135 | 5,187 | +5.32(+0.47%) |
May 09, 2023 | 1135 | 1135 | 1125 | 1130 | 6,170 | -1.29(-0.11%) |
May 08, 2023 | 1145 | 1145 | 1131 | 1131 | 3,671 | -8.96(-0.79%) |
May 05, 2023 | 1140 | 1145 | 1138 | 1140 | 6,234 | +5.59(+0.49%) |
May 04, 2023 | 1145 | 1145 | 1134 | 1134 | 10,766 | -16.99(-1.48%) |
May 03, 2023 | 1153 | 1157 | 1146 | 1151 | 7,400 | -3.60(-0.31%) |
May 02, 2023 | 1163 | 1167 | 1155 | 1155 | 14,149 | -10.10(-0.87%) |
May 01, 2023 | 1170 | 1172 | 1165 | 1165 | 4,342 | -2.93(-0.25%) |
Apr 28, 2023 | 1172 | 1178 | 1168 | 1168 | 9,670 | +2.02(+0.17%) |
Apr 27, 2023 | 1176 | 1180 | 1166 | 1166 | 6,644 | -5.99(-0.51%) |
Apr 26, 2023 | 1175 | 1175 | 1168 | 1172 | 3,528 | -5.50(-0.47%) |
Apr 25, 2023 | 1168 | 1180 | 1168 | 1178 | 11,033 | +4.52(+0.39%) |
Apr 24, 2023 | 1171 | 1174 | 1171 | 1173 | 4,196 | -0.57(-0.05%) |
Apr 21, 2023 | 1169 | 1174 | 1168 | 1174 | 6,047 | +4.50(+0.38%) |
Apr 20, 2023 | 1160 | 1172 | 1160 | 1169 | 4,539 | +5.05(+0.43%) |
Apr 19, 2023 | 1164 | 1167 | 1164 | 1164 | 4,457 | -5.00(-0.43%) |
Apr 18, 2023 | 1176 | 1176 | 1164 | 1169 | 8,138 | -6.95(-0.59%) |
Apr 17, 2023 | 1185 | 1188 | 1176 | 1176 | 8,099 | -13.65(-1.15%) |
Apr 14, 2023 | 1188 | 1190 | 1187 | 1190 | 3,063 | +9.10(+0.77%) |
Apr 13, 2023 | 1184 | 1185 | 1180 | 1180 | 4,386 | -5.58(-0.47%) |
Apr 12, 2023 | 1180 | 1186 | 1178 | 1186 | 4,123 | +8.03(+0.68%) |
Apr 11, 2023 | 1168 | 1179 | 1168 | 1178 | 3,265 | +6.91(+0.59%) |
Apr 10, 2023 | 1173 | 1174 | 1170 | 1171 | 5,299 | -8.86(-0.75%) |
Apr 06, 2023 | 1168 | 1180 | 1168 | 1180 | 2,448 | +10.00(+0.85%) |
Apr 05, 2023 | 1170 | 1170 | 1170 | 1170 | 2,030 | +0.00(+0.00%) |
Apr 04, 2023 | 1172 | 1175 | 1170 | 1170 | 5,814 | +0.99(+0.08%) |
Apr 03, 2023 | 1172 | 1172 | 1166 | 1169 | 9,627 | -7.24(-0.62%) |
Mar 31, 2023 | 1165 | 1177 | 1160 | 1176 | 34,899 | +18.75(+1.62%) |
Mar 30, 2023 | 1137 | 1158 | 1137 | 1158 | 7,439 | +21.50(+1.89%) |
Mar 29, 2023 | 1125 | 1137 | 1125 | 1136 | 11,433 | +21.89(+1.96%) |
Mar 28, 2023 | 1135 | 1140 | 1113 | 1114 | 19,910 | -12.89(-1.14%) |
Mar 27, 2023 | 1133 | 1136 | 1127 | 1127 | 4,514 | +9.50(+0.85%) |
Mar 24, 2023 | 1119 | 1119 | 1108 | 1118 | 16,395 | -10.14(-0.90%) |
Mar 23, 2023 | 1130 | 1135 | 1127 | 1128 | 17,023 | -2.37(-0.21%) |
Mar 22, 2023 | 1120 | 1139 | 1120 | 1130 | 13,358 | +8.01(+0.71%) |
Mar 21, 2023 | 1111 | 1123 | 1111 | 1122 | 17,912 | +7.49(+0.67%) |
Mar 20, 2023 | 1129 | 1135 | 1115 | 1115 | 21,061 | -21.48(-1.89%) |
Mar 17, 2023 | 1150 | 1150 | 1125 | 1136 | 15,497 | -22.26(-1.92%) |
Mar 16, 2023 | 1105 | 1158 | 1105 | 1158 | 14,218 | +48.25(+4.35%) |
Mar 15, 2023 | 1140 | 1140 | 1090 | 1110 | 30,415 | -23.00(-2.03%) |
Mar 14, 2023 | 1168 | 1195 | 1133 | 1133 | 16,069 | -17.87(-1.55%) |
Mar 13, 2023 | 1161 | 1161 | 1070 | 1151 | 30,124 | -22.13(-1.89%) |
Mar 10, 2023 | 1172 | 1176 | 1160 | 1173 | 14,415 | +1.00(+0.09%) |
Mar 09, 2023 | 1176 | 1176 | 1172 | 1172 | 2,442 | -3.50(-0.30%) |
Mar 08, 2023 | 1176 | 1176 | 1176 | 1176 | 2,284 | -7.62(-0.64%) |
Mar 07, 2023 | 1178 | 1185 | 1178 | 1183 | 9,402 | +3.62(+0.31%) |
Mar 06, 2023 | 1180 | 1182 | 1177 | 1180 | 6,899 | +1.50(+0.13%) |
Mar 03, 2023 | 1182 | 1182 | 1176 | 1178 | 14,165 | +4.00(+0.34%) |
Mar 02, 2023 | 1177 | 1181 | 1174 | 1174 | 3,439 | -7.00(-0.59%) |