Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28835 | 27290 | 27687 | 3,003 | -1086.00(-3.77%) | |
May 07, 2023 | 29194 | 28717 | 28773 | 939 | -129.00(-0.45%) | |
May 06, 2023 | 29851 | 28422 | 28902 | 1,446 | -674.00(-2.28%) | |
May 05, 2023 | 29701 | 28825 | 29576 | 1,920 | +727.00(+2.52%) | |
May 04, 2023 | 29378 | 28691 | 28849 | 1,659 | -231.00(-0.79%) | |
May 03, 2023 | 29276 | 28138 | 29080 | 2,855 | +388.00(+1.35%) | |
May 02, 2023 | 28894 | 27876 | 28692 | 1,917 | +572.00(+2.03%) | |
May 01, 2023 | 29434 | 27666 | 28120 | 2,918 | -1286.00(-4.37%) | |
Apr 30, 2023 | 29961 | 29115 | 29406 | 1,426 | +204.00(+0.70%) | |
Apr 29, 2023 | 29460 | 29061 | 29202 | 922 | -124.00(-0.42%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 2,452 | -159.00(-0.54%) | |
Apr 27, 2023 | 29887 | 28297 | 29485 | 3,759 | +1090.00(+3.84%) | |
Apr 26, 2023 | 30022 | 27242 | 28395 | 5,283 | +132.00(+0.47%) | |
Apr 25, 2023 | 28392 | 27197 | 28263 | 1,853 | +714.00(+2.59%) | |
Apr 24, 2023 | 27998 | 26981 | 27549 | 2,233 | -85.00(-0.31%) | |
Apr 23, 2023 | 27877 | 27347 | 27634 | 800 | -176.00(-0.63%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 1,009 | +523.00(+1.92%) | |
Apr 21, 2023 | 28362 | 27140 | 27287 | 2,454 | -934.00(-3.31%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 2,532 | -538.00(-1.87%) | |
Apr 19, 2023 | 30423 | 28603 | 28759 | 3,793 | -1579.00(-5.20%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 1,821 | +848.00(+2.88%) | |
Apr 17, 2023 | 30337 | 29247 | 29490 | 2,076 | -822.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 651 | -54.00(-0.18%) | |
Apr 15, 2023 | 30620 | 30249 | 30366 | 560 | -83.00(-0.27%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 2,554 | +109.00(+0.36%) | |
Apr 13, 2023 | 30614 | 29889 | 30340 | 1,511 | +409.00(+1.37%) | |
Apr 12, 2023 | 30503 | 29689 | 29931 | 1,907 | -293.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 2,833 | +536.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29688 | 2,581 | +1305.00(+4.60%) | |
Apr 09, 2023 | 28544 | 27833 | 28383 | 701 | +384.00(+1.37%) | |
Apr 08, 2023 | 28174 | 27891 | 27999 | 418 | +69.00(+0.25%) | |
Apr 07, 2023 | 28118 | 27797 | 27930 | 436 | -134.00(-0.48%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 1,063 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 1,584 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 1,327 | +224.00(+0.80%) | |
Apr 03, 2023 | 28506 | 27236 | 27903 | 2,367 | -227.00(-0.81%) | |
Apr 02, 2023 | 28544 | 27891 | 28130 | 673 | -387.00(-1.36%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 659 | -43.00(-0.15%) | |
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 | -802.00(-2.84%) | |
Mar 21, 2023 | 28497 | 27436 | 28190 | 3,001 | +273.00(+0.98%) | |
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 | -140.00(-0.69%) | |
Mar 09, 2023 | 21824 | 20043 | 20354 | 3,371 | -1342.00(-6.19%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 1,499 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22140 | 1,801 | -288.00(-1.28%) | |
Mar 06, 2023 | 22590 | 22263 | 22428 | 1,165 | +23.00(+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%) |