Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 108967 | 109137 | 108193 | 108335 | 0 | -632.00(-0.58%) |
May 30, 2023 | 110333 | 111291 | 108552 | 108967 | 0 | -1366.00(-1.24%) |
May 29, 2023 | 110906 | 111168 | 110195 | 110333 | 0 | -573.00(-0.52%) |
May 28, 2023 | 110058 | 111706 | 109900 | 110906 | 0 | +0.00(+0.00%) |
May 27, 2023 | 110058 | 111706 | 109900 | 110906 | 0 | +0.00(+0.00%) |
May 26, 2023 | 110058 | 111706 | 109900 | 110906 | 0 | +852.00(+0.77%) |
May 25, 2023 | 108800 | 111115 | 108800 | 110054 | 0 | +1254.00(+1.15%) |
May 24, 2023 | 109920 | 109920 | 108546 | 108800 | 0 | -1129.00(-1.03%) |
May 23, 2023 | 110213 | 111325 | 109713 | 109929 | 0 | -284.00(-0.26%) |
May 22, 2023 | 110745 | 111643 | 110178 | 110213 | 0 | -532.00(-0.48%) |
May 21, 2023 | 110113 | 111211 | 109787 | 110745 | 0 | +0.00(+0.00%) |
May 20, 2023 | 110113 | 111211 | 109787 | 110745 | 0 | +0.00(+0.00%) |
May 19, 2023 | 110113 | 111211 | 109787 | 110745 | 0 | +637.00(+0.58%) |
May 18, 2023 | 109459 | 110206 | 108864 | 110108 | 0 | +648.00(+0.59%) |
May 17, 2023 | 108194 | 109774 | 108188 | 109460 | 0 | +1266.00(+1.17%) |
May 16, 2023 | 109029 | 110151 | 108085 | 108194 | 0 | -835.00(-0.77%) |
May 15, 2023 | 108469 | 109271 | 108356 | 109029 | 0 | +565.00(+0.52%) |
May 14, 2023 | 108256 | 108817 | 107497 | 108464 | 0 | +0.00(+0.00%) |
May 13, 2023 | 108256 | 108817 | 107497 | 108464 | 0 | +0.00(+0.00%) |
May 12, 2023 | 108256 | 108817 | 107497 | 108464 | 0 | +208.00(+0.19%) |
May 11, 2023 | 107446 | 108667 | 106419 | 108256 | 0 | +808.00(+0.75%) |
May 10, 2023 | 107114 | 107744 | 106538 | 107448 | 0 | +334.00(+0.31%) |
May 09, 2023 | 106028 | 107731 | 105549 | 107114 | 0 | +1072.00(+1.01%) |
May 08, 2023 | 105161 | 106716 | 105161 | 106042 | 0 | +894.00(+0.85%) |
May 07, 2023 | 102175 | 105306 | 102175 | 105148 | 0 | +0.00(+0.00%) |
May 06, 2023 | 102175 | 105306 | 102175 | 105148 | 0 | +0.00(+0.00%) |
May 05, 2023 | 102175 | 105306 | 102175 | 105148 | 0 | +2974.00(+2.91%) |
May 04, 2023 | 101798 | 103321 | 101063 | 102174 | 0 | +377.00(+0.37%) |
May 03, 2023 | 101927 | 102331 | 101433 | 101797 | 0 | -130.00(-0.13%) |
May 02, 2023 | 104431 | 104447 | 101569 | 101927 | 0 | -2505.00(-2.40%) |
May 01, 2023 | 102923 | 104432 | 102449 | 104432 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 102923 | 104432 | 102449 | 104432 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 102923 | 104432 | 102449 | 104432 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 102923 | 104432 | 102449 | 104432 | 0 | +1509.00(+1.47%) |
Apr 27, 2023 | 102310 | 103177 | 101975 | 102923 | 0 | +611.00(+0.60%) |
Apr 26, 2023 | 103220 | 103668 | 102233 | 102312 | 0 | -908.00(-0.88%) |
Apr 25, 2023 | 103947 | 103947 | 102633 | 103220 | 0 | -727.00(-0.70%) |
Apr 24, 2023 | 104367 | 104822 | 103247 | 103947 | 0 | -420.00(-0.40%) |
Apr 23, 2023 | 103913 | 104615 | 103087 | 104367 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 103913 | 104615 | 103087 | 104367 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 103913 | 104615 | 103087 | 104367 | 0 | +0.00(+0.00%) |
Apr 20, 2023 | 103913 | 104615 | 103087 | 104367 | 0 | +454.00(+0.44%) |
Apr 19, 2023 | 106149 | 106149 | 103604 | 103913 | 0 | -2250.00(-2.12%) |
Apr 18, 2023 | 106023 | 106475 | 105122 | 106163 | 0 | +147.00(+0.14%) |
Apr 17, 2023 | 106279 | 106830 | 105623 | 106016 | 0 | -263.00(-0.25%) |
Apr 16, 2023 | 106458 | 106701 | 104934 | 106279 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 106458 | 106701 | 104934 | 106279 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 106458 | 106701 | 104934 | 106279 | 0 | -179.00(-0.17%) |
Apr 13, 2023 | 106890 | 107037 | 106220 | 106458 | 0 | -432.00(-0.40%) |
Apr 12, 2023 | 106218 | 108277 | 106217 | 106890 | 0 | +676.00(+0.64%) |
Apr 11, 2023 | 101849 | 106455 | 101848 | 106214 | 0 | +4367.00(+4.29%) |
Apr 10, 2023 | 100822 | 102196 | 100819 | 101847 | 0 | +1025.00(+1.02%) |
Apr 09, 2023 | 100978 | 101628 | 100443 | 100822 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 100978 | 101628 | 100443 | 100822 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 100978 | 101628 | 100443 | 100822 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 100978 | 101628 | 100443 | 100822 | 0 | -156.00(-0.15%) |
Apr 05, 2023 | 101869 | 101960 | 99898 | 100978 | 0 | -891.00(-0.87%) |
Apr 04, 2023 | 101505 | 103056 | 101505 | 101869 | 0 | +363.00(+0.36%) |
Apr 03, 2023 | 101883 | 101916 | 100651 | 101506 | 0 | -376.00(-0.37%) |
Apr 02, 2023 | 103714 | 104041 | 101476 | 101882 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 103714 | 104041 | 101476 | 101882 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 103714 | 104041 | 101476 | 101882 | 0 | -1831.00(-1.77%) |
Mar 30, 2023 | 101796 | 104085 | 101796 | 103713 | 0 | +1920.00(+1.89%) |
Mar 29, 2023 | 101185 | 102213 | 100248 | 101793 | 0 | +608.00(+0.60%) |
Mar 28, 2023 | 99672 | 101559 | 99488 | 101185 | 0 | +1514.50(+1.52%) |
Mar 27, 2023 | 98833 | 99997 | 98833 | 99670 | 0 | +841.20(+0.85%) |
Mar 26, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 97926 | 99258 | 97688 | 98829 | 0 | +903.00(+0.92%) |
Mar 23, 2023 | 100221 | 101126 | 96997 | 97926 | 0 | -2294.70(-2.29%) |
Mar 22, 2023 | 100998 | 101888 | 100129 | 100221 | 0 | -777.00(-0.77%) |
Mar 21, 2023 | 100923 | 101670 | 100923 | 100998 | 0 | +75.00(+0.07%) |
Mar 20, 2023 | 101982 | 102328 | 100679 | 100923 | 0 | -1059.00(-1.04%) |
Mar 19, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 103434 | 103434 | 101664 | 101982 | 0 | -1453.00(-1.40%) |
Mar 16, 2023 | 102683 | 103911 | 102455 | 103435 | 0 | +760.00(+0.74%) |
Mar 15, 2023 | 102930 | 103048 | 100692 | 102675 | 0 | -257.00(-0.25%) |
Mar 14, 2023 | 103121 | 104153 | 102482 | 102932 | 0 | -189.00(-0.18%) |
Mar 13, 2023 | 103608 | 103907 | 102255 | 103121 | 0 | -497.00(-0.48%) |
Mar 12, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 105071 | 105071 | 103201 | 103618 | 0 | -1453.00(-1.38%) |
Mar 09, 2023 | 106540 | 106724 | 105053 | 105071 | 0 | -1469.00(-1.38%) |
Mar 08, 2023 | 104228 | 106721 | 104228 | 106540 | 0 | +2312.00(+2.22%) |
Mar 07, 2023 | 104700 | 105179 | 103480 | 104228 | 0 | -472.00(-0.45%) |
Mar 06, 2023 | 103865 | 105171 | 103170 | 104700 | 0 | +834.00(+0.80%) |
Mar 05, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 103326 | 104440 | 103323 | 103866 | 0 | +540.00(+0.52%) |
Mar 02, 2023 | 104375 | 104912 | 103321 | 103326 | 0 | -1059.00(-1.01%) |