Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3263 | 3278 | 3260 | 3273 | 0 | +11.61(+0.36%) |
Mar 30, 2023 | 3243 | 3264 | 3221 | 3261 | 0 | +21.19(+0.65%) |
Mar 29, 2023 | 3254 | 3255 | 3230 | 3240 | 0 | -5.32(-0.16%) |
Mar 28, 2023 | 3257 | 3264 | 3242 | 3245 | 0 | -6.02(-0.19%) |
Mar 27, 2023 | 3262 | 3262 | 3230 | 3251 | 0 | -14.25(-0.44%) |
Mar 26, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | -21.00(-0.64%) |
Mar 23, 2023 | 3259 | 3287 | 3253 | 3287 | 0 | +20.90(+0.64%) |
Mar 22, 2023 | 3263 | 3279 | 3256 | 3266 | 0 | +10.10(+0.31%) |
Mar 21, 2023 | 3241 | 3256 | 3238 | 3256 | 0 | +20.74(+0.64%) |
Mar 20, 2023 | 3254 | 3268 | 3232 | 3235 | 0 | -15.64(-0.48%) |
Mar 19, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +23.66(+0.73%) |
Mar 16, 2023 | 3244 | 3257 | 3225 | 3227 | 0 | -36.42(-1.12%) |
Mar 15, 2023 | 3261 | 3273 | 3257 | 3263 | 0 | +18.00(+0.55%) |
Mar 14, 2023 | 3262 | 3262 | 3217 | 3245 | 0 | -23.39(-0.72%) |
Mar 13, 2023 | 3228 | 3269 | 3228 | 3269 | 0 | +38.62(+1.20%) |
Mar 12, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | -46.01(-1.40%) |
Mar 09, 2023 | 3286 | 3289 | 3260 | 3276 | 0 | -7.16(-0.22%) |
Mar 08, 2023 | 3272 | 3283 | 3264 | 3283 | 0 | -1.85(-0.06%) |
Mar 07, 2023 | 3320 | 3343 | 3284 | 3285 | 0 | -36.93(-1.11%) |
Mar 06, 2023 | 3332 | 3333 | 3309 | 3322 | 0 | -6.36(-0.19%) |
Mar 05, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +17.74(+0.54%) |
Mar 02, 2023 | 3308 | 3321 | 3306 | 3311 | 0 | -1.70(-0.05%) |
Mar 01, 2023 | 3279 | 3315 | 3272 | 3312 | 0 | +32.74(+1.00%) |
Feb 28, 2023 | 3266 | 3280 | 3246 | 3280 | 0 | +21.58(+0.66%) |
Feb 27, 2023 | 3257 | 3277 | 3252 | 3258 | 0 | -9.13(-0.28%) |
Feb 26, 2023 | 3287 | 3288 | 3254 | 3267 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 3287 | 3288 | 3254 | 3267 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 3287 | 3288 | 3254 | 3267 | 0 | -20.32(-0.62%) |
Feb 23, 2023 | 3294 | 3307 | 3275 | 3287 | 0 | -3.67(-0.11%) |
Feb 22, 2023 | 3292 | 3307 | 3287 | 3291 | 0 | -15.37(-0.46%) |
Feb 21, 2023 | 3292 | 3309 | 3282 | 3307 | 0 | +82.50(+2.56%) |
Feb 19, 2023 | 3245 | 3262 | 3223 | 3224 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 3245 | 3262 | 3223 | 3224 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 3245 | 3262 | 3223 | 3224 | 0 | -25.01(-0.77%) |
Feb 16, 2023 | 3282 | 3309 | 3231 | 3249 | 0 | -31.46(-0.96%) |
Feb 15, 2023 | 3294 | 3296 | 3275 | 3280 | 0 | -12.79(-0.39%) |
Feb 14, 2023 | 3289 | 3294 | 3279 | 3293 | 0 | +9.12(+0.28%) |
Feb 13, 2023 | 3257 | 3285 | 3253 | 3284 | 0 | +23.49(+0.72%) |
Feb 12, 2023 | 3266 | 3270 | 3247 | 3261 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 3266 | 3270 | 3247 | 3261 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 3266 | 3270 | 3247 | 3261 | 0 | +28.56(+0.88%) |
Feb 08, 2023 | 3252 | 3257 | 3230 | 3232 | 0 | -15.98(-0.49%) |
Feb 07, 2023 | 3245 | 3250 | 3234 | 3248 | 0 | +9.39(+0.29%) |
Feb 06, 2023 | 3245 | 3250 | 3226 | 3239 | 0 | -24.71(-0.76%) |
Feb 05, 2023 | 3276 | 3276 | 3235 | 3263 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 3276 | 3276 | 3235 | 3263 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 3276 | 3276 | 3235 | 3263 | 0 | -22.26(-0.68%) |
Feb 01, 2023 | 3286 | 0 | +30.00(+0.92%) | |||
Jan 31, 2023 | 3266 | 3277 | 3252 | 3256 | 0 | -13.65(-0.42%) |
Jan 30, 2023 | 3309 | 3310 | 3267 | 3269 | 0 | +4.51(+0.14%) |
Jan 29, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 26, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 25, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 24, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 23, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 22, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 3247 | 3267 | 3247 | 3265 | 0 | +24.53(+0.76%) |
Jan 18, 2023 | 3222 | 3240 | 3210 | 3240 | 0 | +15.87(+0.49%) |
Jan 17, 2023 | 3228 | 3235 | 3220 | 3224 | 0 | -3.18(-0.10%) |
Jan 16, 2023 | 3199 | 3251 | 3197 | 3228 | 0 | +32.28(+1.01%) |
Jan 15, 2023 | 3170 | 3195 | 3168 | 3195 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 3170 | 3195 | 3168 | 3195 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 3170 | 3195 | 3168 | 3195 | 0 | +31.86(+1.01%) |
Jan 11, 2023 | 3167 | 3172 | 3153 | 3163 | 0 | +1.61(+0.05%) |
Jan 10, 2023 | 3172 | 3185 | 3161 | 3162 | 0 | -14.24(-0.45%) |
Jan 09, 2023 | 3169 | 3184 | 3165 | 3176 | 0 | +18.44(+0.58%) |
Jan 08, 2023 | 3155 | 3171 | 3152 | 3158 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 3155 | 3171 | 3152 | 3158 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 3155 | 3171 | 3152 | 3158 | 0 | +2.42(+0.08%) |
Jan 05, 2023 | 3133 | 3159 | 3130 | 3155 | 0 | +31.70(+1.01%) |
Jan 03, 2023 | 3118 | 3129 | 3109 | 3124 | 0 | +34.26(+1.11%) |
Jan 02, 2023 | 3085 | 3096 | 3082 | 3089 | 0 | +0.00(+0.00%) |