Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Mar 01, 2023 | 23990 | 23040 | 23564 | 0 | +435.00(+1.88%) | |
Feb 28, 2023 | 23594 | 23048 | 23129 | 0 | -373.00(-1.59%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 0 | -43.00(-0.18%) | |
Feb 26, 2023 | 23678 | 23068 | 23545 | 0 | +364.00(+1.57%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 0 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 0 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 0 | -282.00(-1.17%) | |
Feb 22, 2023 | 24474 | 23594 | 24166 | 0 | -192.00(-0.79%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 0 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 0 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 0 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 0 | +715.00(+2.99%) | |
Feb 16, 2023 | 25270 | 23823 | 23875 | 0 | -402.00(-1.66%) | |
Feb 15, 2023 | 24374 | 22064 | 24277 | 0 | +2053.00(+9.24%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 0 | +406.00(+1.86%) | |
Feb 13, 2023 | 21897 | 21376 | 21818 | 0 | +77.00(+0.35%) | |
Feb 12, 2023 | 22086 | 21649 | 21741 | 0 | -139.00(-0.64%) | |
Feb 11, 2023 | 21887 | 21582 | 21880 | 0 | +281.00(+1.30%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 0 | -256.00(-1.17%) | |
Feb 09, 2023 | 23003 | 21700 | 21855 | 0 | -1062.00(-4.63%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 0 | -362.00(-1.56%) | |
Feb 07, 2023 | 23338 | 22678 | 23279 | 0 | +553.00(+2.43%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 0 | -216.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22942 | 0 | -476.00(-2.03%) | |
Feb 04, 2023 | 23582 | 23266 | 23418 | 0 | -33.00(-0.14%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 0 | -48.00(-0.20%) | |
Feb 02, 2023 | 24258 | 23377 | 23499 | 0 | -243.00(-1.02%) | |
Feb 01, 2023 | 23810 | 22768 | 23742 | 0 | +624.00(+2.70%) | |
Jan 31, 2023 | 23318 | 22724 | 23118 | 0 | +330.00(+1.45%) | |
Jan 30, 2023 | 23799 | 22504 | 22788 | 0 | -980.00(-4.12%) | |
Jan 29, 2023 | 23954 | 22981 | 23768 | 0 | +764.00(+3.32%) | |
Jan 28, 2023 | 23187 | 22894 | 23004 | 0 | -80.00(-0.35%) | |
Jan 27, 2023 | 23500 | 22541 | 23084 | 0 | +82.00(+0.36%) | |
Jan 26, 2023 | 23282 | 22866 | 23002 | 0 | -156.00(-0.67%) | |
Jan 25, 2023 | 23815 | 22334 | 23158 | 0 | +538.00(+2.38%) | |
Jan 24, 2023 | 23162 | 22473 | 22620 | 0 | -312.00(-1.36%) | |
Jan 23, 2023 | 23167 | 22525 | 22932 | 0 | +236.00(+1.04%) | |
Jan 22, 2023 | 23076 | 22314 | 22696 | 0 | -107.00(-0.47%) | |
Jan 21, 2023 | 23362 | 22442 | 22803 | 0 | +127.00(+0.56%) | |
Jan 20, 2023 | 22750 | 20869 | 22676 | 0 | +1611.00(+7.65%) | |
Jan 19, 2023 | 21185 | 20647 | 21065 | 0 | +314.00(+1.51%) | |
Jan 18, 2023 | 21646 | 20358 | 20751 | 0 | -479.00(-2.26%) | |
Jan 17, 2023 | 21594 | 20863 | 21230 | 0 | +12.00(+0.06%) | |
Jan 16, 2023 | 21456 | 20634 | 21218 | 0 | +313.00(+1.50%) | |
Jan 15, 2023 | 21070 | 20549 | 20905 | 0 | -159.00(-0.75%) | |
Jan 14, 2023 | 21247 | 19827 | 21064 | 0 | +1229.00(+6.20%) | |
Jan 13, 2023 | 19991 | 18720 | 19835 | 0 | +976.00(+5.18%) | |
Jan 12, 2023 | 19114 | 17642 | 18859 | 0 | +1203.00(+6.81%) | |
Jan 11, 2023 | 17700 | 17318 | 17656 | 0 | +221.00(+1.27%) | |
Jan 10, 2023 | 17490 | 17147 | 17435 | 0 | +261.00(+1.52%) | |
Jan 09, 2023 | 17393 | 17034 | 17174 | 0 | +132.00(+0.77%) | |
Jan 08, 2023 | 17079 | 16915 | 17042 | 0 | +99.00(+0.58%) | |
Jan 07, 2023 | 16975 | 16907 | 16943 | 0 | -24.00(-0.14%) | |
Jan 06, 2023 | 17024 | 16669 | 16967 | 0 | +143.00(+0.85%) | |
Jan 05, 2023 | 16871 | 16755 | 16824 | 0 | -14.00(-0.08%) | |
Jan 04, 2023 | 16984 | 16652 | 16838 | 0 | +163.00(+0.98%) | |
Jan 03, 2023 | 16766 | 16605 | 16675 | 0 | -34.00(-0.20%) | |
Jan 02, 2023 | 16782 | 16552 | 16709 | 0 | +96.00(+0.58%) |