Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1768 | 1789 | 1763 | 1782 | 0 | +13.57(+0.77%) |
Mar 30, 2023 | 1770 | 1771 | 1758 | 1768 | 0 | +23.76(+1.36%) |
Mar 29, 2023 | 1747 | 1759 | 1745 | 1745 | 0 | +6.79(+0.39%) |
Mar 28, 2023 | 1757 | 1757 | 1738 | 1738 | 0 | -15.84(-0.90%) |
Mar 27, 2023 | 1755 | 1771 | 1746 | 1754 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 1766 | 1770 | 1754 | 1754 | 0 | -12.44(-0.70%) |
Mar 23, 2023 | 1767 | 1782 | 1754 | 1766 | 0 | +12.44(+0.71%) |
Mar 22, 2023 | 1771 | 1771 | 1745 | 1754 | 0 | +5.66(+0.32%) |
Mar 21, 2023 | 1755 | 1782 | 1742 | 1748 | 0 | -7.92(-0.45%) |
Mar 20, 2023 | 1732 | 1756 | 1725 | 1756 | 0 | +23.76(+1.37%) |
Mar 17, 2023 | 1744 | 1744 | 1727 | 1732 | 0 | +6.79(+0.39%) |
Mar 16, 2023 | 1722 | 1757 | 1716 | 1725 | 0 | +2.26(+0.13%) |
Mar 15, 2023 | 1764 | 1764 | 1723 | 1723 | 0 | -30.55(-1.74%) |
Mar 14, 2023 | 1781 | 1781 | 1744 | 1754 | 0 | +0.00(+0.00%) |
Mar 13, 2023 | 1793 | 1793 | 1748 | 1754 | 0 | -39.60(-2.21%) |
Mar 10, 2023 | 1805 | 1805 | 1785 | 1793 | 0 | -1.13(-0.06%) |
Mar 09, 2023 | 1805 | 1810 | 1782 | 1794 | 0 | +1.13(+0.06%) |
Mar 08, 2023 | 1799 | 1810 | 1793 | 1793 | 0 | -4.52(-0.25%) |
Mar 07, 2023 | 1814 | 1827 | 1796 | 1798 | 0 | +3.39(+0.19%) |
Mar 06, 2023 | 1842 | 1842 | 1794 | 1794 | 0 | -22.63(-1.25%) |
Mar 03, 2023 | 1801 | 1833 | 1801 | 1817 | 0 | +5.66(+0.31%) |
Mar 02, 2023 | 1822 | 1836 | 1805 | 1811 | 0 | -10.18(-0.56%) |
Mar 01, 2023 | 1826 | 1840 | 1822 | 1822 | 0 | +0.00(+0.00%) |
Feb 28, 2023 | 1827 | 1846 | 1822 | 1822 | 0 | -1.14(-0.06%) |
Feb 27, 2023 | 1845 | 1846 | 1811 | 1823 | 0 | +23.76(+1.32%) |
Feb 24, 2023 | 1790 | 1808 | 1790 | 1799 | 0 | +9.06(+0.51%) |
Feb 23, 2023 | 1779 | 1794 | 1779 | 1790 | 0 | +13.57(+0.76%) |
Feb 22, 2023 | 1798 | 1798 | 1771 | 1776 | 0 | -22.63(-1.26%) |
Feb 21, 2023 | 1802 | 1805 | 1785 | 1799 | 0 | -5.65(-0.31%) |
Feb 17, 2023 | 1805 | 1805 | 1805 | 1805 | 0 | -15.84(-0.87%) |
Feb 16, 2023 | 1822 | 1827 | 1816 | 1820 | 0 | -3.40(-0.19%) |
Feb 15, 2023 | 1833 | 1833 | 1813 | 1824 | 0 | -3.39(-0.19%) |
Feb 14, 2023 | 1833 | 1835 | 1825 | 1827 | 0 | -22.63(-1.22%) |
Feb 13, 2023 | 1851 | 1851 | 1825 | 1850 | 0 | +13.58(+0.74%) |
Feb 10, 2023 | 1856 | 1856 | 1828 | 1836 | 0 | -16.97(-0.92%) |
Feb 09, 2023 | 1856 | 1856 | 1844 | 1853 | 0 | +1.13(+0.06%) |
Feb 08, 2023 | 1861 | 1861 | 1842 | 1852 | 0 | +19.23(+1.05%) |
Feb 07, 2023 | 1860 | 1860 | 1823 | 1833 | 0 | +5.66(+0.31%) |
Feb 06, 2023 | 1823 | 1845 | 1823 | 1827 | 0 | -11.32(-0.62%) |
Feb 03, 2023 | 1862 | 1868 | 1839 | 1839 | 0 | -16.97(-0.91%) |
Feb 02, 2023 | 1851 | 1861 | 1839 | 1856 | 0 | +7.92(+0.43%) |
Feb 01, 2023 | 1856 | 1856 | 1844 | 1848 | 0 | -7.92(-0.43%) |
Jan 31, 2023 | 1863 | 1876 | 1854 | 1856 | 0 | -5.65(-0.30%) |
Jan 30, 2023 | 1871 | 1871 | 1856 | 1861 | 0 | -2.27(-0.12%) |
Jan 27, 2023 | 1875 | 1883 | 1861 | 1863 | 0 | -11.31(-0.60%) |
Jan 26, 2023 | 1878 | 1878 | 1856 | 1875 | 0 | +12.44(+0.67%) |
Jan 25, 2023 | 1892 | 1892 | 1856 | 1862 | 0 | -10.18(-0.54%) |
Jan 24, 2023 | 1857 | 1873 | 1846 | 1873 | 0 | +13.58(+0.73%) |
Jan 23, 2023 | 1883 | 1891 | 1853 | 1859 | 0 | -21.50(-1.14%) |
Jan 20, 2023 | 1858 | 1889 | 1856 | 1880 | 0 | +22.63(+1.22%) |
Jan 19, 2023 | 1849 | 1863 | 1842 | 1858 | 0 | +7.92(+0.43%) |
Jan 18, 2023 | 1856 | 1856 | 1843 | 1850 | 0 | -5.66(-0.31%) |
Jan 17, 2023 | 1856 | 1867 | 1853 | 1856 | 0 | +1.13(+0.06%) |
Jan 16, 2023 | 1878 | 1878 | 1839 | 1854 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 1810 | 1858 | 1797 | 1854 | 0 | +40.74(+2.25%) |
Jan 12, 2023 | 1823 | 1824 | 1782 | 1814 | 0 | -7.92(-0.43%) |
Jan 11, 2023 | 1852 | 1852 | 1819 | 1822 | 0 | -21.50(-1.17%) |
Jan 10, 2023 | 1835 | 1850 | 1835 | 1843 | 0 | +9.05(+0.49%) |
Jan 09, 2023 | 1837 | 1843 | 1830 | 1834 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 1850 | 1863 | 1817 | 1834 | 0 | -15.84(-0.86%) |
Jan 05, 2023 | 1822 | 1850 | 1816 | 1850 | 0 | +28.29(+1.55%) |
Jan 04, 2023 | 1854 | 1854 | 1819 | 1822 | 0 | -5.66(-0.31%) |