Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1453 | 1496 | 1453 | 1492 | 85,851 | +34.92(+2.40%) |
Apr 27, 2023 | 1464 | 1464 | 1438 | 1457 | 133,693 | -5.08(-0.35%) |
Apr 26, 2023 | 1458 | 1476 | 1457 | 1462 | 111,652 | -8.67(-0.59%) |
Apr 25, 2023 | 1565 | 1565 | 1466 | 1470 | 114,668 | -103.89(-6.60%) |
Apr 24, 2023 | 1558 | 1574 | 1555 | 1574 | 69,158 | +14.83(+0.95%) |
Apr 21, 2023 | 1549 | 1561 | 1535 | 1559 | 100,230 | +19.83(+1.29%) |
Apr 20, 2023 | 1578 | 1578 | 1527 | 1540 | 157,554 | -59.43(-3.72%) |
Apr 19, 2023 | 1587 | 1602 | 1575 | 1599 | 54,956 | +9.77(+0.61%) |
Apr 18, 2023 | 1604 | 1616 | 1578 | 1589 | 74,149 | -6.70(-0.42%) |
Apr 17, 2023 | 1586 | 1596 | 1573 | 1596 | 72,044 | +18.97(+1.20%) |
Apr 14, 2023 | 1579 | 1589 | 1563 | 1577 | 64,833 | -4.76(-0.30%) |
Apr 13, 2023 | 1549 | 1586 | 1530 | 1582 | 99,358 | +48.27(+3.15%) |
Apr 12, 2023 | 1544 | 1558 | 1530 | 1533 | 64,329 | +6.07(+0.40%) |
Apr 11, 2023 | 1524 | 1541 | 1513 | 1527 | 68,615 | +5.74(+0.38%) |
Apr 10, 2023 | 1492 | 1524 | 1482 | 1522 | 74,746 | +20.71(+1.38%) |
Apr 06, 2023 | 1530 | 1530 | 1496 | 1501 | 96,402 | -28.95(-1.89%) |
Apr 05, 2023 | 1521 | 1542 | 1510 | 1530 | 69,386 | +0.33(+0.02%) |
Apr 04, 2023 | 1531 | 1542 | 1521 | 1530 | 78,067 | -1.01(-0.07%) |
Apr 03, 2023 | 1521 | 1538 | 1512 | 1531 | 84,897 | +0.34(+0.02%) |
Mar 31, 2023 | 1512 | 1532 | 1512 | 1530 | 84,920 | +30.47(+2.03%) |
Mar 30, 2023 | 1512 | 1518 | 1488 | 1500 | 59,471 | +3.43(+0.23%) |
Mar 29, 2023 | 1491 | 1500 | 1476 | 1496 | 65,232 | +22.67(+1.54%) |
Mar 28, 2023 | 1479 | 1485 | 1463 | 1474 | 45,186 | -7.89(-0.53%) |
Mar 27, 2023 | 1478 | 1498 | 1457 | 1482 | 78,987 | +21.78(+1.49%) |
Mar 24, 2023 | 1447 | 1460 | 1428 | 1460 | 63,490 | +8.65(+0.60%) |
Mar 23, 2023 | 1463 | 1490 | 1445 | 1451 | 73,060 | -1.16(-0.08%) |
Mar 22, 2023 | 1492 | 1511 | 1450 | 1452 | 92,084 | -47.96(-3.20%) |
Mar 21, 2023 | 1488 | 1500 | 1474 | 1500 | 86,863 | +25.50(+1.73%) |
Mar 20, 2023 | 1457 | 1480 | 1457 | 1475 | 57,640 | +19.61(+1.35%) |
Mar 17, 2023 | 1468 | 1471 | 1447 | 1455 | 160,628 | -14.75(-1.00%) |
Mar 16, 2023 | 1433 | 1478 | 1421 | 1470 | 75,571 | +30.98(+2.15%) |
Mar 15, 2023 | 1441 | 1456 | 1406 | 1439 | 81,967 | -30.99(-2.11%) |
Mar 14, 2023 | 1461 | 1474 | 1450 | 1470 | 76,137 | +30.30(+2.10%) |
Mar 13, 2023 | 1424 | 1452 | 1422 | 1440 | 67,030 | +6.32(+0.44%) |
Mar 10, 2023 | 1474 | 1474 | 1429 | 1433 | 75,674 | -42.32(-2.87%) |
Mar 09, 2023 | 1496 | 1505 | 1468 | 1476 | 73,480 | -14.67(-0.98%) |
Mar 08, 2023 | 1473 | 1490 | 1466 | 1490 | 54,946 | +17.06(+1.16%) |
Mar 07, 2023 | 1508 | 1508 | 1471 | 1473 | 70,471 | -32.74(-2.17%) |
Mar 06, 2023 | 1504 | 1527 | 1504 | 1506 | 108,571 | -2.72(-0.18%) |
Mar 03, 2023 | 1493 | 1511 | 1484 | 1509 | 57,504 | +29.15(+1.97%) |
Mar 02, 2023 | 1407 | 1481 | 1407 | 1479 | 105,148 | +61.52(+4.34%) |
Mar 01, 2023 | 1424 | 1441 | 1417 | 1418 | 87,520 | -15.74(-1.10%) |
Feb 28, 2023 | 1427 | 1453 | 1427 | 1434 | 171,477 | +2.12(+0.15%) |
Feb 27, 2023 | 1447 | 1459 | 1430 | 1432 | 64,281 | +3.50(+0.25%) |
Feb 24, 2023 | 1448 | 1452 | 1424 | 1428 | 78,466 | -39.56(-2.70%) |
Feb 23, 2023 | 1464 | 1472 | 1454 | 1468 | 62,858 | +12.24(+0.84%) |
Feb 22, 2023 | 1465 | 1473 | 1450 | 1455 | 113,109 | -3.62(-0.25%) |
Feb 21, 2023 | 1498 | 1498 | 1453 | 1459 | 138,874 | -54.90(-3.63%) |
Feb 17, 2023 | 1525 | 1535 | 1507 | 1514 | 90,258 | -20.58(-1.34%) |
Feb 16, 2023 | 1535 | 1551 | 1522 | 1535 | 76,036 | -27.29(-1.75%) |
Feb 15, 2023 | 1536 | 1562 | 1522 | 1562 | 98,078 | +16.31(+1.06%) |
Feb 14, 2023 | 1553 | 1572 | 1534 | 1545 | 87,012 | -8.75(-0.56%) |
Feb 13, 2023 | 1515 | 1560 | 1513 | 1554 | 116,633 | +40.93(+2.70%) |
Feb 10, 2023 | 1537 | 1544 | 1490 | 1513 | 163,223 | -21.33(-1.39%) |
Feb 09, 2023 | 1573 | 1587 | 1517 | 1535 | 133,858 | -20.06(-1.29%) |
Feb 08, 2023 | 1547 | 1570 | 1547 | 1555 | 69,741 | -3.24(-0.21%) |
Feb 07, 2023 | 1543 | 1573 | 1529 | 1558 | 119,059 | +1.96(+0.13%) |
Feb 06, 2023 | 1579 | 1594 | 1551 | 1556 | 109,997 | -35.67(-2.24%) |
Feb 03, 2023 | 1560 | 1609 | 1558 | 1592 | 126,240 | +7.77(+0.49%) |
Feb 02, 2023 | 1556 | 1596 | 1556 | 1584 | 99,140 | +23.34(+1.50%) |