Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3778 | 3801 | 3765 | 3793 | 0 | +15.75(+0.42%) |
Mar 30, 2023 | 3765 | 3796 | 3765 | 3777 | 0 | +32.63(+0.87%) |
Mar 29, 2023 | 3708 | 3747 | 3691 | 3745 | 0 | +77.65(+2.12%) |
Mar 28, 2023 | 3689 | 3692 | 3640 | 3667 | 0 | +3.83(+0.10%) |
Mar 27, 2023 | 3672 | 3685 | 3643 | 3663 | 0 | +36.89(+1.02%) |
Mar 24, 2023 | 3645 | 3645 | 3589 | 3626 | 0 | -31.28(-0.86%) |
Mar 23, 2023 | 3647 | 3661 | 3620 | 3658 | 0 | -8.35(-0.23%) |
Mar 22, 2023 | 3676 | 3689 | 3664 | 3666 | 0 | -19.17(-0.52%) |
Mar 21, 2023 | 3665 | 3710 | 3662 | 3685 | 0 | +54.25(+1.49%) |
Mar 20, 2023 | 3583 | 3645 | 3523 | 3631 | 0 | +28.19(+0.78%) |
Mar 17, 2023 | 3668 | 3693 | 3586 | 3603 | 0 | -49.75(-1.36%) |
Mar 16, 2023 | 3687 | 3694 | 3599 | 3653 | 0 | +22.64(+0.62%) |
Mar 15, 2023 | 3735 | 3747 | 3620 | 3630 | 0 | -98.81(-2.65%) |
Mar 14, 2023 | 3670 | 3740 | 3657 | 3729 | 0 | +68.72(+1.88%) |
Mar 13, 2023 | 3747 | 3747 | 3618 | 3660 | 0 | -86.75(-2.32%) |
Mar 10, 2023 | 3753 | 3780 | 3731 | 3747 | 0 | -75.97(-1.99%) |
Mar 09, 2023 | 3844 | 3844 | 3815 | 3823 | 0 | -26.60(-0.69%) |
Mar 08, 2023 | 3832 | 3849 | 3818 | 3849 | 0 | -2.94(-0.08%) |
Mar 07, 2023 | 3879 | 3893 | 3851 | 3852 | 0 | -29.68(-0.76%) |
Mar 06, 2023 | 3894 | 3894 | 3879 | 3882 | 0 | -3.11(-0.08%) |
Mar 03, 2023 | 3868 | 3893 | 3868 | 3885 | 0 | +28.66(+0.74%) |
Mar 02, 2023 | 3843 | 3877 | 3836 | 3856 | 0 | -23.48(-0.61%) |
Mar 01, 2023 | 3905 | 3910 | 3875 | 3880 | 0 | -22.34(-0.57%) |
Feb 28, 2023 | 3886 | 3925 | 3884 | 3902 | 0 | -6.24(-0.16%) |
Feb 27, 2023 | 3884 | 3920 | 3883 | 3908 | 0 | +48.95(+1.27%) |
Feb 24, 2023 | 3889 | 3902 | 3857 | 3860 | 0 | -29.02(-0.75%) |
Feb 23, 2023 | 3892 | 3905 | 3876 | 3889 | 0 | -0.88(-0.02%) |
Feb 22, 2023 | 3889 | 3905 | 3863 | 3889 | 0 | -11.71(-0.30%) |
Feb 21, 2023 | 3915 | 3929 | 3892 | 3901 | 0 | -17.91(-0.46%) |
Feb 17, 2023 | 3885 | 3919 | 3865 | 3919 | 0 | +3.13(+0.08%) |
Feb 16, 2023 | 3924 | 3941 | 3894 | 3916 | 0 | -2.85(-0.07%) |
Feb 15, 2023 | 3884 | 3922 | 3883 | 3919 | 0 | +25.80(+0.66%) |
Feb 14, 2023 | 3909 | 3928 | 3890 | 3893 | 0 | -3.94(-0.10%) |
Feb 13, 2023 | 3898 | 3903 | 3887 | 3897 | 0 | +9.39(+0.24%) |
Feb 10, 2023 | 3909 | 3916 | 3861 | 3887 | 0 | -34.52(-0.88%) |
Feb 09, 2023 | 3918 | 3944 | 3916 | 3922 | 0 | +20.32(+0.52%) |
Feb 08, 2023 | 3898 | 3922 | 3888 | 3902 | 0 | +28.45(+0.73%) |
Feb 07, 2023 | 3898 | 3902 | 3860 | 3873 | 0 | -15.73(-0.40%) |
Feb 06, 2023 | 3881 | 3889 | 3856 | 3889 | 0 | -18.68(-0.48%) |
Feb 03, 2023 | 3897 | 3908 | 3878 | 3908 | 0 | -4.43(-0.11%) |
Feb 02, 2023 | 3863 | 3914 | 3859 | 3912 | 0 | +56.62(+1.47%) |
Feb 01, 2023 | 3863 | 3882 | 3845 | 3855 | 0 | +15.08(+0.39%) |
Jan 31, 2023 | 3840 | 3840 | 3840 | 3840 | 0 | -13.88(-0.36%) |
Jan 30, 2023 | 3848 | 3859 | 3827 | 3854 | 0 | -8.85(-0.23%) |
Jan 27, 2023 | 3869 | 3869 | 3838 | 3863 | 0 | +2.20(+0.06%) |
Jan 26, 2023 | 3865 | 3876 | 3856 | 3861 | 0 | +5.21(+0.14%) |
Jan 25, 2023 | 3876 | 3878 | 3840 | 3856 | 0 | -26.95(-0.69%) |
Jan 24, 2023 | 3896 | 3900 | 3867 | 3883 | 0 | -7.19(-0.18%) |
Jan 23, 2023 | 3884 | 3898 | 3869 | 3890 | 0 | +28.39(+0.74%) |
Jan 20, 2023 | 3873 | 3883 | 3861 | 3861 | 0 | +12.13(+0.32%) |
Jan 19, 2023 | 3893 | 3911 | 3849 | 3849 | 0 | -110.27(-2.78%) |
Jan 18, 2023 | 3960 | 3960 | 3960 | 3960 | 0 | +5.43(+0.14%) |
Jan 17, 2023 | 3951 | 3962 | 3929 | 3954 | 0 | +2.37(+0.06%) |
Jan 16, 2023 | 3944 | 3959 | 3934 | 3952 | 0 | +11.47(+0.29%) |
Jan 13, 2023 | 3915 | 3949 | 3915 | 3940 | 0 | +21.74(+0.55%) |
Jan 12, 2023 | 3905 | 3925 | 3896 | 3919 | 0 | +19.45(+0.50%) |
Jan 11, 2023 | 3860 | 3904 | 3853 | 3899 | 0 | +51.19(+1.33%) |
Jan 10, 2023 | 3851 | 3855 | 3832 | 3848 | 0 | -8.97(-0.23%) |
Jan 09, 2023 | 3858 | 3870 | 3843 | 3857 | 0 | +10.36(+0.27%) |
Jan 06, 2023 | 3820 | 3853 | 3806 | 3847 | 0 | +36.98(+0.97%) |
Jan 05, 2023 | 3818 | 3828 | 3804 | 3810 | 0 | -10.82(-0.28%) |
Jan 04, 2023 | 3784 | 3829 | 3783 | 3820 | 0 | +31.33(+0.83%) |
Jan 03, 2023 | 3749 | 3807 | 3749 | 3789 | 0 | +35.84(+0.95%) |