Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 19936 | 20168 | 19879 | 19895 | 0 | +54.30(+0.27%) |
Apr 27, 2023 | 19736 | 19880 | 19663 | 19840 | 0 | +83.00(+0.42%) |
Apr 26, 2023 | 19521 | 19904 | 19521 | 19757 | 0 | +139.40(+0.71%) |
Apr 25, 2023 | 19904 | 19910 | 19528 | 19618 | 0 | -342.00(-1.71%) |
Apr 24, 2023 | 20050 | 20146 | 19735 | 19960 | 0 | -115.80(-0.58%) |
Apr 23, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 20330 | 20379 | 19975 | 20076 | 0 | -321.30(-1.58%) |
Apr 20, 2023 | 20355 | 20472 | 20308 | 20397 | 0 | +29.20(+0.14%) |
Apr 19, 2023 | 20633 | 20633 | 20337 | 20368 | 0 | -282.70(-1.37%) |
Apr 18, 2023 | 20643 | 20742 | 20559 | 20650 | 0 | -131.90(-0.63%) |
Apr 17, 2023 | 20374 | 20865 | 20299 | 20782 | 0 | +343.60(+1.68%) |
Apr 16, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 20423 | 20483 | 20297 | 20439 | 0 | +94.30(+0.46%) |
Apr 13, 2023 | 19978 | 20344 | 19886 | 20344 | 0 | +34.60(+0.17%) |
Apr 12, 2023 | 20482 | 20495 | 20237 | 20310 | 0 | -175.30(-0.86%) |
Apr 11, 2023 | 20567 | 20751 | 20293 | 20485 | 0 | +154.00(+0.76%) |
Apr 10, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 09, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 20146 | 20344 | 20100 | 20331 | 0 | +56.60(+0.28%) |
Apr 05, 2023 | 20364 | 20364 | 20127 | 20275 | 0 | +0.00(+0.00%) |
Apr 04, 2023 | 20364 | 20364 | 20127 | 20275 | 0 | -134.60(-0.66%) |
Apr 03, 2023 | 20380 | 20475 | 20227 | 20409 | 0 | +9.10(+0.04%) |
Apr 02, 2023 | 20584 | 20722 | 20357 | 20400 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 20584 | 20722 | 20357 | 20400 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 20584 | 20722 | 20357 | 20400 | 0 | +91.00(+0.45%) |
Mar 30, 2023 | 20217 | 20320 | 20017 | 20309 | 0 | +116.70(+0.58%) |
Mar 29, 2023 | 20349 | 20438 | 20108 | 20192 | 0 | +407.70(+2.06%) |
Mar 28, 2023 | 19688 | 19875 | 19560 | 19785 | 0 | +217.00(+1.11%) |
Mar 27, 2023 | 19852 | 19939 | 19510 | 19568 | 0 | -348.00(-1.75%) |
Mar 26, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | -133.90(-0.67%) |
Mar 23, 2023 | 19620 | 20051 | 19524 | 20050 | 0 | +458.20(+2.34%) |
Mar 22, 2023 | 19428 | 19776 | 19428 | 19591 | 0 | +332.60(+1.73%) |
Mar 21, 2023 | 19119 | 19296 | 19018 | 19259 | 0 | +258.10(+1.36%) |
Mar 20, 2023 | 19353 | 19383 | 18829 | 19001 | 0 | -517.90(-2.65%) |
Mar 19, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +314.70(+1.64%) |
Mar 16, 2023 | 19198 | 19389 | 19109 | 19204 | 0 | -336.00(-1.72%) |
Mar 15, 2023 | 19524 | 19745 | 19431 | 19540 | 0 | +291.90(+1.52%) |
Mar 14, 2023 | 19524 | 19640 | 19123 | 19248 | 0 | -448.00(-2.27%) |
Mar 13, 2023 | 19412 | 19792 | 19390 | 19696 | 0 | +376.10(+1.95%) |
Mar 12, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | -605.80(-3.04%) |
Mar 09, 2023 | 20082 | 20157 | 19908 | 19926 | 0 | -125.50(-0.63%) |
Mar 08, 2023 | 20257 | 20270 | 19970 | 20051 | 0 | -483.30(-2.35%) |
Mar 07, 2023 | 20607 | 21006 | 20359 | 20534 | 0 | -68.70(-0.33%) |
Mar 06, 2023 | 20438 | 20703 | 20410 | 20603 | 0 | +35.70(+0.17%) |
Mar 05, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +138.00(+0.68%) |
Mar 02, 2023 | 20390 | 20549 | 20321 | 20430 | 0 | -190.20(-0.92%) |
Mar 01, 2023 | 19850 | 20674 | 19850 | 20620 | 0 | +833.80(+4.21%) |
Feb 28, 2023 | 20020 | 20185 | 19783 | 19786 | 0 | -157.60(-0.79%) |
Feb 27, 2023 | 19821 | 20086 | 19805 | 19944 | 0 | -66.50(-0.33%) |
Feb 26, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | -341.30(-1.68%) |
Feb 23, 2023 | 20339 | 20601 | 20323 | 20351 | 0 | -72.50(-0.35%) |
Feb 22, 2023 | 20512 | 20621 | 20345 | 20424 | 0 | -105.70(-0.51%) |
Feb 21, 2023 | 20860 | 20941 | 20503 | 20530 | 0 | -190.30(-0.92%) |
Feb 19, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | -267.90(-1.28%) |
Feb 16, 2023 | 20947 | 21306 | 20888 | 20988 | 0 | +175.50(+0.84%) |
Feb 15, 2023 | 21117 | 21118 | 20727 | 20812 | 0 | -301.60(-1.43%) |
Feb 14, 2023 | 21236 | 21238 | 21075 | 21114 | 0 | -50.60(-0.24%) |
Feb 13, 2023 | 20910 | 21230 | 20800 | 21164 | 0 | -26.00(-0.12%) |
Feb 12, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | -93.10(-0.44%) |
Feb 08, 2023 | 21284 | 21444 | 21179 | 21284 | 0 | -15.20(-0.07%) |
Feb 07, 2023 | 21288 | 21512 | 21259 | 21299 | 0 | +76.50(+0.36%) |
Feb 06, 2023 | 21349 | 21349 | 21086 | 21222 | 0 | -438.30(-2.02%) |
Feb 05, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | -297.90(-1.36%) |