Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28653 | 27533 | 28560 | 2,315 | +561.00(+2.00%) | |
Mar 30, 2023 | 29170 | 27706 | 27999 | 2,903 | -429.00(-1.51%) | |
Mar 29, 2023 | 28650 | 27246 | 28428 | 2,192 | +1149.00(+4.21%) | |
Mar 28, 2023 | 27514 | 26647 | 27279 | 2,102 | +131.00(+0.48%) | |
Mar 27, 2023 | 28113 | 26541 | 27148 | 2,302 | -925.00(-3.29%) | |
Mar 26, 2023 | 28217 | 27453 | 28073 | 1,062 | +609.00(+2.22%) | |
Mar 25, 2023 | 27810 | 27210 | 27464 | 965 | -21.00(-0.08%) | |
Mar 24, 2023 | 29380 | 27043 | 27485 | 2,792 | -933.00(-3.28%) | |
Mar 23, 2023 | 28818 | 27187 | 28418 | 3,201 | +1030.00(+3.76%) | |
Mar 22, 2023 | 28936 | 26688 | 27388 | 5,023 | -804.00(-2.85%) | |
Mar 21, 2023 | 28497 | 27436 | 28192 | 2,999 | +275.00(+0.99%) | |
Mar 20, 2023 | 28567 | 27231 | 27917 | 4,011 | -417.00(-1.47%) | |
Mar 19, 2023 | 28474 | 26894 | 28334 | 2,674 | +1367.00(+5.07%) | |
Mar 18, 2023 | 27776 | 26707 | 26967 | 2,866 | -424.00(-1.55%) | |
Mar 17, 2023 | 27818 | 24954 | 27391 | 5,138 | +2340.00(+9.34%) | |
Mar 16, 2023 | 25217 | 24229 | 25051 | 2,498 | +597.00(+2.44%) | |
Mar 15, 2023 | 25273 | 23940 | 24454 | 4,274 | -287.00(-1.16%) | |
Mar 14, 2023 | 26533 | 24044 | 24741 | 8,018 | +620.00(+2.57%) | |
Mar 13, 2023 | 24618 | 21900 | 24121 | 6,927 | +2081.00(+9.44%) | |
Mar 12, 2023 | 22120 | 20456 | 22040 | 3,395 | +1484.00(+7.22%) | |
Mar 11, 2023 | 20874 | 19893 | 20556 | 3,614 | +342.00(+1.69%) | |
Mar 10, 2023 | 20378 | 19569 | 20214 | 4,647 | -139.00(-0.68%) | |
Mar 09, 2023 | 21824 | 20043 | 20353 | 3,371 | -1343.00(-6.19%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 1,499 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22140 | 1,801 | -287.00(-1.28%) | |
Mar 06, 2023 | 22590 | 22263 | 22427 | 1,163 | +22.00(+0.10%) | |
Mar 05, 2023 | 22652 | 22212 | 22405 | 940 | +90.00(+0.40%) | |
Mar 04, 2023 | 22401 | 22170 | 22315 | 625 | -33.00(-0.15%) | |
Mar 03, 2023 | 23491 | 22000 | 22348 | 2,862 | -1105.00(-4.71%) | |
Mar 02, 2023 | 23791 | 23206 | 23453 | 1,140 | -113.00(-0.48%) | |
Mar 01, 2023 | 23990 | 23040 | 23566 | 1,703 | +436.00(+1.88%) | |
Feb 28, 2023 | 23594 | 23048 | 23130 | 1,204 | -372.00(-1.58%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 1,742 | -43.00(-0.18%) | |
Feb 26, 2023 | 23678 | 23068 | 23545 | 1,019 | +364.00(+1.57%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 895 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 2,769 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 1,993 | -298.00(-1.23%) | |
Feb 22, 2023 | 24474 | 23594 | 24182 | 1,953 | -176.00(-0.72%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 2,507 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 1,654 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 732 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 3,524 | +726.00(+3.04%) | |
Feb 16, 2023 | 25270 | 23823 | 23864 | 3,452 | -430.00(-1.77%) | |
Feb 15, 2023 | 24374 | 22064 | 24294 | 2,288 | +2070.00(+9.31%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 2,074 | +404.00(+1.85%) | |
Feb 13, 2023 | 21897 | 21376 | 21820 | 1,883 | +75.00(+0.34%) | |
Feb 12, 2023 | 22086 | 21649 | 21745 | 1,493 | -133.00(-0.61%) | |
Feb 11, 2023 | 21887 | 21582 | 21878 | 701 | +279.00(+1.29%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 1,528 | -246.00(-1.13%) | |
Feb 09, 2023 | 23003 | 21700 | 21845 | 2,229 | -1072.00(-4.68%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 1,230 | -359.00(-1.54%) | |
Feb 07, 2023 | 23338 | 22678 | 23276 | 2,755 | +550.00(+2.42%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 1,747 | -215.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22941 | 1,532 | -479.00(-2.05%) | |
Feb 04, 2023 | 23582 | 23266 | 23420 | 768 | -31.00(-0.13%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 1,759 | -45.00(-0.19%) | |
Feb 02, 2023 | 24258 | 23377 | 23496 | 2,589 | -262.00(-1.10%) | |
Feb 01, 2023 | 23810 | 22768 | 23758 | 2,460 | +646.00(+2.80%) | |
Jan 31, 2023 | 23318 | 22724 | 23112 | 1,665 | +325.00(+1.43%) | |
Jan 30, 2023 | 23799 | 22504 | 22787 | 1,972 | -979.00(-4.12%) | |
Jan 29, 2023 | 23954 | 22981 | 23766 | 1,625 | +757.00(+3.29%) | |
Jan 28, 2023 | 23187 | 22894 | 23009 | 836 | -69.00(-0.30%) | |
Jan 27, 2023 | 23500 | 22541 | 23078 | 2,101 | +76.00(+0.33%) | |
Jan 26, 2023 | 23282 | 22866 | 23002 | 1,520 | -156.00(-0.67%) | |
Jan 25, 2023 | 23815 | 22334 | 23158 | 2,551 | +548.00(+2.42%) | |
Jan 24, 2023 | 23162 | 22473 | 22610 | 1,904 | -319.00(-1.39%) | |
Jan 23, 2023 | 23167 | 22525 | 22929 | 1,709 | +238.00(+1.05%) | |
Jan 22, 2023 | 23076 | 22314 | 22691 | 1,560 | -123.00(-0.54%) | |
Jan 21, 2023 | 23362 | 22442 | 22814 | 3,063 | +154.00(+0.68%) | |
Jan 20, 2023 | 22750 | 20869 | 22660 | 2,903 | +1595.00(+7.57%) | |
Jan 19, 2023 | 21185 | 20647 | 21065 | 2,381 | +317.00(+1.53%) | |
Jan 18, 2023 | 21646 | 20358 | 20748 | 3,791 | -471.00(-2.22%) | |
Jan 17, 2023 | 21594 | 20863 | 21219 | 2,297 | +2.00(+0.01%) | |
Jan 16, 2023 | 21456 | 20634 | 21217 | 3,217 | +312.00(+1.49%) | |
Jan 15, 2023 | 21070 | 20549 | 20905 | 1,392 | -158.00(-0.75%) | |
Jan 14, 2023 | 21247 | 19827 | 21063 | 6,870 | +1229.00(+6.20%) | |
Jan 13, 2023 | 19991 | 18720 | 19834 | 3,711 | +977.00(+5.18%) | |
Jan 12, 2023 | 19114 | 17658 | 18857 | 5,493 | +1215.00(+6.89%) | |
Jan 11, 2023 | 17700 | 17318 | 17642 | 1,526 | +207.00(+1.19%) | |
Jan 10, 2023 | 17490 | 17147 | 17435 | 1,361 | +262.00(+1.53%) | |
Jan 09, 2023 | 17393 | 17034 | 17173 | 2,339 | +131.00(+0.77%) | |
Jan 08, 2023 | 17079 | 16915 | 17042 | 685 | +99.00(+0.58%) | |
Jan 07, 2023 | 16975 | 16907 | 16943 | 529 | -24.00(-0.14%) | |
Jan 06, 2023 | 17024 | 16669 | 16967 | 1,724 | +144.00(+0.86%) | |
Jan 05, 2023 | 16871 | 16755 | 16823 | 1,137 | -18.00(-0.11%) | |
Jan 04, 2023 | 16984 | 16652 | 16841 | 2,033 | +167.00(+1.00%) | |
Jan 03, 2023 | 16766 | 16605 | 16674 | 1,430 | -33.00(-0.20%) | |
Jan 02, 2023 | 16782 | 16552 | 16707 | 1,021 | +94.00(+0.57%) |