Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2416 | 2460 | 2414 | 2458 | 186,711 | +51.96(+2.16%) |
Mar 30, 2023 | 2398 | 2418 | 2396 | 2406 | 132,257 | +10.82(+0.45%) |
Mar 29, 2023 | 2394 | 2406 | 2381 | 2395 | 167,085 | -9.85(-0.41%) |
Mar 28, 2023 | 2371 | 2411 | 2371 | 2405 | 139,896 | +36.67(+1.55%) |
Mar 27, 2023 | 2336 | 2387 | 2333 | 2369 | 220,049 | +39.15(+1.68%) |
Mar 24, 2023 | 2316 | 2339 | 2295 | 2329 | 148,505 | +21.58(+0.94%) |
Mar 23, 2023 | 2350 | 2357 | 2307 | 2308 | 155,539 | -41.48(-1.77%) |
Mar 22, 2023 | 2398 | 2398 | 2348 | 2349 | 109,697 | -45.65(-1.91%) |
Mar 21, 2023 | 2406 | 2409 | 2383 | 2395 | 93,561 | +3.78(+0.16%) |
Mar 20, 2023 | 2372 | 2400 | 2365 | 2391 | 140,245 | +26.17(+1.11%) |
Mar 17, 2023 | 2411 | 2411 | 2360 | 2365 | 198,928 | -48.32(-2.00%) |
Mar 16, 2023 | 2405 | 2428 | 2394 | 2413 | 112,326 | -2.36(-0.10%) |
Mar 15, 2023 | 2408 | 2430 | 2399 | 2416 | 211,171 | -11.73(-0.48%) |
Mar 14, 2023 | 2447 | 2447 | 2413 | 2427 | 164,410 | -2.45(-0.10%) |
Mar 13, 2023 | 2412 | 2461 | 2412 | 2430 | 138,890 | +8.47(+0.35%) |
Mar 10, 2023 | 2419 | 2441 | 2404 | 2421 | 144,944 | -0.80(-0.03%) |
Mar 09, 2023 | 2467 | 2467 | 2412 | 2422 | 139,230 | -37.38(-1.52%) |
Mar 08, 2023 | 2472 | 2477 | 2446 | 2460 | 106,553 | -15.26(-0.62%) |
Mar 07, 2023 | 2523 | 2530 | 2471 | 2475 | 157,462 | -45.17(-1.79%) |
Mar 06, 2023 | 2498 | 2523 | 2498 | 2520 | 147,562 | +22.66(+0.91%) |
Mar 03, 2023 | 2497 | 2503 | 2464 | 2497 | 157,288 | +11.71(+0.47%) |
Mar 02, 2023 | 2471 | 2498 | 2439 | 2486 | 157,392 | +29.26(+1.19%) |
Mar 01, 2023 | 2459 | 2469 | 2424 | 2456 | 208,999 | -30.17(-1.21%) |
Feb 28, 2023 | 2585 | 2585 | 2484 | 2487 | 284,261 | -85.71(-3.33%) |
Feb 27, 2023 | 2552 | 2576 | 2542 | 2572 | 242,074 | +31.69(+1.25%) |
Feb 24, 2023 | 2557 | 2565 | 2533 | 2541 | 148,550 | -30.90(-1.20%) |
Feb 23, 2023 | 2555 | 2575 | 2538 | 2571 | 105,958 | +4.10(+0.16%) |
Feb 22, 2023 | 2573 | 2582 | 2557 | 2567 | 176,925 | -5.78(-0.22%) |
Feb 21, 2023 | 2591 | 2605 | 2562 | 2573 | 166,166 | -32.48(-1.25%) |
Feb 17, 2023 | 2579 | 2606 | 2571 | 2606 | 131,720 | +34.27(+1.33%) |
Feb 16, 2023 | 2579 | 2587 | 2544 | 2571 | 125,762 | -8.92(-0.35%) |
Feb 15, 2023 | 2561 | 2582 | 2547 | 2580 | 124,940 | +34.00(+1.34%) |
Feb 14, 2023 | 2548 | 2560 | 2541 | 2546 | 107,149 | +2.76(+0.11%) |
Feb 13, 2023 | 2510 | 2546 | 2500 | 2544 | 106,592 | +29.82(+1.19%) |
Feb 10, 2023 | 2501 | 2560 | 2501 | 2514 | 227,880 | +23.41(+0.94%) |
Feb 09, 2023 | 2444 | 2504 | 2431 | 2490 | 206,621 | +65.92(+2.72%) |
Feb 08, 2023 | 2408 | 2435 | 2402 | 2424 | 139,293 | +4.55(+0.19%) |
Feb 07, 2023 | 2399 | 2423 | 2372 | 2420 | 123,872 | -6.07(-0.25%) |
Feb 06, 2023 | 2409 | 2443 | 2401 | 2426 | 128,326 | +27.37(+1.14%) |
Feb 03, 2023 | 2436 | 2455 | 2390 | 2399 | 163,190 | -45.04(-1.84%) |
Feb 02, 2023 | 2474 | 2502 | 2430 | 2444 | 228,454 | -52.13(-2.09%) |
Feb 01, 2023 | 2436 | 2498 | 2436 | 2496 | 179,588 | +56.83(+2.33%) |
Jan 31, 2023 | 2439 | 2450 | 2405 | 2439 | 155,212 | +10.27(+0.42%) |
Jan 30, 2023 | 2390 | 2441 | 2389 | 2429 | 169,229 | +59.24(+2.50%) |
Jan 27, 2023 | 2407 | 2425 | 2356 | 2369 | 189,532 | -45.93(-1.90%) |
Jan 26, 2023 | 2380 | 2431 | 2375 | 2415 | 193,758 | +57.46(+2.44%) |
Jan 25, 2023 | 2339 | 2381 | 2325 | 2358 | 166,973 | +16.25(+0.69%) |
Jan 24, 2023 | 2314 | 2350 | 2306 | 2342 | 142,768 | +22.60(+0.97%) |
Jan 23, 2023 | 2342 | 2342 | 2310 | 2319 | 143,087 | -7.65(-0.33%) |
Jan 20, 2023 | 2330 | 2334 | 2300 | 2327 | 146,457 | -0.93(-0.04%) |
Jan 19, 2023 | 2339 | 2352 | 2327 | 2328 | 113,586 | -17.39(-0.74%) |
Jan 18, 2023 | 2356 | 2361 | 2340 | 2345 | 125,441 | -10.95(-0.46%) |
Jan 17, 2023 | 2366 | 2384 | 2332 | 2356 | 152,377 | -13.00(-0.55%) |
Jan 13, 2023 | 2336 | 2395 | 2325 | 2369 | 122,829 | +5.88(+0.25%) |
Jan 12, 2023 | 2425 | 2425 | 2361 | 2363 | 171,201 | -70.23(-2.89%) |
Jan 11, 2023 | 2448 | 2454 | 2424 | 2433 | 115,249 | -2.29(-0.09%) |
Jan 10, 2023 | 2453 | 2455 | 2425 | 2436 | 105,849 | -6.23(-0.26%) |
Jan 09, 2023 | 2500 | 2500 | 2437 | 2442 | 143,051 | -44.89(-1.81%) |
Jan 06, 2023 | 2432 | 2498 | 2432 | 2487 | 150,272 | +70.07(+2.90%) |
Jan 05, 2023 | 2425 | 2450 | 2414 | 2417 | 155,294 | -28.89(-1.18%) |
Jan 04, 2023 | 2430 | 2454 | 2421 | 2445 | 122,292 | +14.40(+0.59%) |