Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 29961 | 29115 | 29399 | 0 | +183.00(+0.63%) | |
Apr 29, 2023 | 29460 | 29061 | 29216 | 0 | -110.00(-0.38%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 0 | -164.00(-0.56%) | |
Apr 27, 2023 | 29887 | 28297 | 29490 | 0 | +1097.00(+3.86%) | |
Apr 26, 2023 | 30022 | 27242 | 28393 | 0 | +115.00(+0.41%) | |
Apr 25, 2023 | 28392 | 27197 | 28278 | 0 | +737.00(+2.68%) | |
Apr 24, 2023 | 27998 | 26981 | 27541 | 0 | -92.00(-0.33%) | |
Apr 23, 2023 | 27877 | 27347 | 27633 | 0 | -177.00(-0.64%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 0 | +500.00(+1.83%) | |
Apr 21, 2023 | 28362 | 27140 | 27310 | 0 | -911.00(-3.23%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 0 | -534.00(-1.86%) | |
Apr 19, 2023 | 30423 | 28603 | 28755 | 0 | -1583.00(-5.22%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 0 | +846.00(+2.87%) | |
Apr 17, 2023 | 30337 | 29247 | 29492 | 0 | -820.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 0 | -66.00(-0.22%) | |
Apr 15, 2023 | 30620 | 30249 | 30378 | 0 | -71.00(-0.23%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 0 | +93.00(+0.31%) | |
Apr 13, 2023 | 30614 | 29889 | 30356 | 0 | +426.00(+1.42%) | |
Apr 12, 2023 | 30503 | 29689 | 29930 | 0 | -294.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 0 | +538.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29686 | 0 | +1301.00(+4.58%) | |
Apr 09, 2023 | 28544 | 27833 | 28385 | 0 | +387.00(+1.38%) | |
Apr 08, 2023 | 28174 | 27891 | 27998 | 0 | +68.00(+0.24%) | |
Apr 07, 2023 | 28118 | 27797 | 27930 | 0 | -134.00(-0.48%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 0 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 0 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 0 | +224.00(+0.80%) | |
Apr 03, 2023 | 28506 | 27236 | 27903 | 0 | -238.00(-0.85%) | |
Apr 02, 2023 | 28544 | 27891 | 28141 | 0 | -376.00(-1.32%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 0 | -41.00(-0.14%) | |
Mar 31, 2023 | 28653 | 27533 | 28558 | 0 | +563.00(+2.01%) | |
Mar 30, 2023 | 29170 | 27706 | 27995 | 0 | -432.00(-1.52%) | |
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 | -806.00(-2.86%) | |
Mar 21, 2023 | 28497 | 27436 | 28199 | 0 | +286.00(+1.02%) | |
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 | -145.00(-0.71%) | |
Mar 09, 2023 | 21824 | 20043 | 20359 | 0 | -1337.00(-6.16%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 0 | -448.00(-2.02%) | |
Mar 07, 2023 | 22547 | 21931 | 22144 | 0 | -283.00(-1.26%) | |
Mar 06, 2023 | 22590 | 22263 | 22427 | 0 | +20.00(+0.09%) | |
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 | -47.00(-0.20%) | |
Feb 26, 2023 | 23678 | 23068 | 23549 | 0 | +368.00(+1.59%) | |
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%) |