Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12037 | 12228 | 12030 | 12222 | 0 | +208.40(+1.73%) |
Mar 30, 2023 | 12010 | 12045 | 11953 | 12014 | 0 | +87.30(+0.73%) |
Mar 29, 2023 | 11855 | 11942 | 11823 | 11926 | 0 | +210.10(+1.79%) |
Mar 28, 2023 | 11746 | 11753 | 11635 | 11716 | 0 | -52.70(-0.45%) |
Mar 27, 2023 | 11871 | 11903 | 11739 | 11769 | 0 | -55.20(-0.47%) |
Mar 24, 2023 | 11748 | 11826 | 11671 | 11824 | 0 | +36.60(+0.31%) |
Mar 23, 2023 | 11814 | 11963 | 11684 | 11787 | 0 | +117.40(+1.01%) |
Mar 22, 2023 | 11858 | 12014 | 11667 | 11670 | 0 | -190.10(-1.60%) |
Mar 21, 2023 | 11778 | 11879 | 11725 | 11860 | 0 | +184.60(+1.58%) |
Mar 20, 2023 | 11622 | 11696 | 11551 | 11676 | 0 | +45.00(+0.39%) |
Mar 17, 2023 | 11700 | 11773 | 11563 | 11630 | 0 | -86.80(-0.74%) |
Mar 16, 2023 | 11394 | 11734 | 11366 | 11717 | 0 | +283.30(+2.48%) |
Mar 15, 2023 | 11291 | 11448 | 11238 | 11434 | 0 | +5.80(+0.05%) |
Mar 14, 2023 | 11362 | 11467 | 11285 | 11428 | 0 | +239.40(+2.14%) |
Mar 13, 2023 | 11042 | 11327 | 10983 | 11189 | 0 | +49.90(+0.45%) |
Mar 10, 2023 | 11324 | 11374 | 11094 | 11139 | 0 | -199.40(-1.76%) |
Mar 09, 2023 | 11584 | 11667 | 11320 | 11338 | 0 | -237.70(-2.05%) |
Mar 08, 2023 | 11556 | 11601 | 11488 | 11576 | 0 | +45.70(+0.40%) |
Mar 07, 2023 | 11671 | 11706 | 11512 | 11530 | 0 | -145.40(-1.25%) |
Mar 06, 2023 | 11744 | 11828 | 11668 | 11676 | 0 | -13.30(-0.11%) |
Mar 03, 2023 | 11520 | 11700 | 11515 | 11689 | 0 | +226.00(+1.97%) |
Mar 02, 2023 | 11280 | 11488 | 11274 | 11463 | 0 | +83.50(+0.73%) |
Mar 01, 2023 | 11452 | 11479 | 11350 | 11380 | 0 | -76.00(-0.66%) |
Feb 28, 2023 | 11452 | 11548 | 11435 | 11456 | 0 | -11.50(-0.10%) |
Feb 27, 2023 | 11520 | 11565 | 11445 | 11467 | 0 | +72.10(+0.63%) |
Feb 24, 2023 | 11404 | 11434 | 11334 | 11395 | 0 | -195.50(-1.69%) |
Feb 23, 2023 | 11633 | 11639 | 11433 | 11590 | 0 | +83.30(+0.72%) |
Feb 22, 2023 | 11532 | 11582 | 11445 | 11507 | 0 | +14.80(+0.13%) |
Feb 21, 2023 | 11640 | 11684 | 11491 | 11492 | 0 | -295.00(-2.50%) |
Feb 17, 2023 | 11772 | 11803 | 11673 | 11787 | 0 | -68.50(-0.58%) |
Feb 16, 2023 | 11899 | 12040 | 11853 | 11856 | 0 | -214.80(-1.78%) |
Feb 15, 2023 | 11904 | 12071 | 11877 | 12071 | 0 | +110.40(+0.92%) |
Feb 14, 2023 | 11808 | 12000 | 11761 | 11960 | 0 | +68.40(+0.58%) |
Feb 13, 2023 | 11759 | 11911 | 11720 | 11892 | 0 | +173.70(+1.48%) |
Feb 10, 2023 | 11718 | 11776 | 11630 | 11718 | 0 | -71.50(-0.61%) |
Feb 09, 2023 | 12069 | 12071 | 11745 | 11790 | 0 | -120.90(-1.02%) |
Feb 08, 2023 | 12066 | 12096 | 11890 | 11910 | 0 | -203.30(-1.68%) |
Feb 07, 2023 | 11892 | 12150 | 11837 | 12114 | 0 | +226.30(+1.90%) |
Feb 06, 2023 | 11911 | 11973 | 11844 | 11888 | 0 | -119.50(-1.00%) |
Feb 03, 2023 | 11952 | 12231 | 11947 | 12007 | 0 | -193.80(-1.59%) |
Feb 02, 2023 | 12065 | 12270 | 12024 | 12201 | 0 | +384.50(+3.25%) |
Feb 01, 2023 | 11570 | 11904 | 11500 | 11816 | 0 | +231.80(+2.00%) |
Jan 31, 2023 | 11404 | 11586 | 11398 | 11584 | 0 | +190.70(+1.67%) |
Jan 30, 2023 | 11515 | 11553 | 11388 | 11394 | 0 | -227.90(-1.96%) |
Jan 27, 2023 | 11470 | 11692 | 11470 | 11622 | 0 | +109.30(+0.95%) |
Jan 26, 2023 | 11464 | 11516 | 11341 | 11512 | 0 | +199.00(+1.76%) |
Jan 25, 2023 | 11152 | 11334 | 11069 | 11313 | 0 | -20.90(-0.18%) |
Jan 24, 2023 | 11304 | 11378 | 11283 | 11334 | 0 | -30.10(-0.26%) |
Jan 23, 2023 | 11162 | 11406 | 11144 | 11364 | 0 | +224.00(+2.01%) |
Jan 20, 2023 | 10922 | 11143 | 10886 | 11140 | 0 | +288.10(+2.65%) |
Jan 19, 2023 | 10896 | 10932 | 10805 | 10852 | 0 | -104.70(-0.96%) |
Jan 18, 2023 | 11166 | 11223 | 10952 | 10957 | 0 | -138.10(-1.24%) |
Jan 17, 2023 | 11070 | 11145 | 11025 | 11095 | 0 | +15.90(+0.14%) |
Jan 13, 2023 | 10907 | 11084 | 10900 | 11079 | 0 | +78.10(+0.71%) |
Jan 12, 2023 | 10970 | 11028 | 10797 | 11001 | 0 | +69.40(+0.63%) |
Jan 11, 2023 | 10803 | 10932 | 10763 | 10932 | 0 | +189.10(+1.76%) |
Jan 10, 2023 | 10608 | 10744 | 10590 | 10743 | 0 | +106.90(+1.01%) |
Jan 09, 2023 | 10661 | 10807 | 10619 | 10636 | 0 | +66.40(+0.63%) |
Jan 06, 2023 | 10360 | 10604 | 10265 | 10569 | 0 | +264.10(+2.56%) |
Jan 05, 2023 | 10385 | 10393 | 10295 | 10305 | 0 | -153.60(-1.47%) |
Jan 04, 2023 | 10465 | 10515 | 10338 | 10459 | 0 | +71.80(+0.69%) |
Jan 03, 2023 | 10562 | 10613 | 10309 | 10387 | 0 | -79.50(-0.76%) |
Dec 30, 2022 | 10368 | 10468 | 10325 | 10466 | 0 | -11.60(-0.11%) |
Dec 29, 2022 | 10322 | 10502 | 10301 | 10478 | 0 | +264.80(+2.59%) |
Dec 28, 2022 | 10331 | 10415 | 10208 | 10213 | 0 | -139.90(-1.35%) |
Dec 27, 2022 | 10462 | 10472 | 10341 | 10353 | 0 | -144.70(-1.38%) |
Dec 23, 2022 | 10441 | 10515 | 10362 | 10498 | 0 | +21.80(+0.21%) |
Dec 22, 2022 | 10591 | 10599 | 10313 | 10476 | 0 | -233.30(-2.18%) |
Dec 21, 2022 | 10592 | 10754 | 10569 | 10709 | 0 | +162.30(+1.54%) |
Dec 20, 2022 | 10488 | 10610 | 10447 | 10547 | 0 | +1.10(+0.01%) |
Dec 19, 2022 | 10711 | 10714 | 10498 | 10546 | 0 | -159.40(-1.49%) |
Dec 16, 2022 | 10766 | 10833 | 10642 | 10705 | 0 | -105.10(-0.97%) |
Dec 15, 2022 | 11015 | 11030 | 10776 | 10810 | 0 | -360.40(-3.23%) |
Dec 14, 2022 | 11245 | 11352 | 11065 | 11171 | 0 | -85.90(-0.76%) |
Dec 13, 2022 | 11543 | 11572 | 11160 | 11257 | 0 | +113.10(+1.01%) |
Dec 12, 2022 | 11016 | 11145 | 10985 | 11144 | 0 | +139.10(+1.26%) |
Dec 09, 2022 | 11042 | 11139 | 10999 | 11005 | 0 | -77.40(-0.70%) |
Dec 08, 2022 | 11010 | 11119 | 10940 | 11082 | 0 | +123.50(+1.13%) |
Dec 07, 2022 | 10971 | 11040 | 10911 | 10958 | 0 | -56.40(-0.51%) |
Dec 06, 2022 | 11238 | 11241 | 10956 | 11015 | 0 | -225.00(-2.00%) |
Dec 05, 2022 | 11386 | 11426 | 11193 | 11240 | 0 | -221.60(-1.93%) |
Dec 02, 2022 | 11309 | 11492 | 11297 | 11462 | 0 | -21.00(-0.18%) |
Dec 01, 2022 | 11476 | 11547 | 11379 | 11482 | 0 | +14.50(+0.13%) |
Nov 30, 2022 | 11002 | 11468 | 10966 | 11468 | 0 | +484.20(+4.41%) |
Nov 29, 2022 | 11060 | 11086 | 10944 | 10984 | 0 | -65.70(-0.59%) |
Nov 28, 2022 | 11148 | 11218 | 11021 | 11050 | 0 | -176.90(-1.58%) |
Nov 25, 2022 | 11231 | 11262 | 11206 | 11226 | 0 | -58.90(-0.52%) |
Nov 23, 2022 | 11175 | 11311 | 11175 | 11285 | 0 | +110.90(+0.99%) |
Nov 22, 2022 | 11059 | 11180 | 10976 | 11174 | 0 | +149.90(+1.36%) |
Nov 21, 2022 | 11102 | 11129 | 11000 | 11024 | 0 | -121.60(-1.09%) |
Nov 18, 2022 | 11254 | 11259 | 11059 | 11146 | 0 | +1.10(+0.01%) |
Nov 17, 2022 | 11009 | 11199 | 11006 | 11145 | 0 | -38.70(-0.35%) |
Nov 16, 2022 | 11260 | 11286 | 11163 | 11184 | 0 | -174.70(-1.54%) |
Nov 15, 2022 | 11474 | 11493 | 11241 | 11358 | 0 | +162.20(+1.45%) |
Nov 14, 2022 | 11234 | 11350 | 11167 | 11196 | 0 | -127.10(-1.12%) |
Nov 11, 2022 | 11125 | 11352 | 11070 | 11323 | 0 | +209.10(+1.88%) |
Nov 10, 2022 | 10874 | 11119 | 10780 | 11114 | 0 | +761.00(+7.35%) |
Nov 09, 2022 | 10533 | 10565 | 10344 | 10353 | 0 | -263.00(-2.48%) |
Nov 08, 2022 | 10612 | 10746 | 10473 | 10616 | 0 | +51.70(+0.49%) |
Nov 07, 2022 | 10531 | 10588 | 10429 | 10564 | 0 | +89.30(+0.85%) |
Nov 04, 2022 | 10548 | 10554 | 10263 | 10475 | 0 | +132.30(+1.28%) |
Nov 03, 2022 | 10400 | 10486 | 10320 | 10343 | 0 | -181.90(-1.73%) |
Nov 02, 2022 | 10884 | 10993 | 10523 | 10525 | 0 | -366.00(-3.36%) |
Nov 01, 2022 | 11154 | 11156 | 10881 | 10891 | 0 | -97.40(-0.89%) |
Oct 31, 2022 | 11026 | 11048 | 10914 | 10988 | 0 | -114.30(-1.03%) |
Oct 28, 2022 | 10776 | 11117 | 10766 | 11102 | 0 | +309.80(+2.87%) |
Oct 27, 2022 | 10973 | 10999 | 10780 | 10793 | 0 | -178.30(-1.63%) |
Oct 26, 2022 | 10966 | 11206 | 10948 | 10971 | 0 | -228.10(-2.04%) |
Oct 25, 2022 | 11000 | 11210 | 10997 | 11199 | 0 | +246.50(+2.25%) |
Oct 24, 2022 | 10868 | 10984 | 10713 | 10953 | 0 | +92.90(+0.86%) |
Oct 21, 2022 | 10576 | 10876 | 10542 | 10860 | 0 | +244.90(+2.31%) |
Oct 20, 2022 | 10660 | 10837 | 10574 | 10615 | 0 | -65.70(-0.62%) |
Oct 19, 2022 | 10696 | 10808 | 10593 | 10680 | 0 | -91.90(-0.85%) |
Oct 18, 2022 | 10961 | 10973 | 10670 | 10772 | 0 | +96.60(+0.90%) |
Oct 17, 2022 | 10574 | 10697 | 10570 | 10676 | 0 | +354.40(+3.43%) |
Oct 14, 2022 | 10748 | 10767 | 10309 | 10321 | 0 | -327.80(-3.08%) |
Oct 13, 2022 | 10132 | 10698 | 10089 | 10649 | 0 | +232.10(+2.23%) |
Oct 12, 2022 | 10426 | 10494 | 10372 | 10417 | 0 | -9.10(-0.09%) |
Oct 11, 2022 | 10488 | 10609 | 10352 | 10426 | 0 | -115.90(-1.10%) |
Oct 10, 2022 | 10660 | 10670 | 10449 | 10542 | 0 | -110.30(-1.04%) |
Oct 07, 2022 | 10880 | 10892 | 10608 | 10652 | 0 | -420.90(-3.80%) |
Oct 06, 2022 | 11118 | 11230 | 11051 | 11073 | 0 | -75.30(-0.68%) |
Oct 05, 2022 | 11022 | 11210 | 10911 | 11149 | 0 | -27.80(-0.25%) |
Oct 04, 2022 | 11050 | 11190 | 11044 | 11176 | 0 | +361.00(+3.34%) |
Oct 03, 2022 | 10658 | 10876 | 10578 | 10815 | 0 | +239.80(+2.27%) |
Sep 30, 2022 | 10696 | 10883 | 10572 | 10576 | 0 | -161.90(-1.51%) |
Sep 29, 2022 | 10889 | 10900 | 10623 | 10738 | 0 | -314.10(-2.84%) |
Sep 28, 2022 | 10816 | 11102 | 10776 | 11052 | 0 | +222.10(+2.05%) |
Sep 27, 2022 | 10955 | 11041 | 10741 | 10830 | 0 | +26.60(+0.25%) |
Sep 26, 2022 | 10837 | 11024 | 10789 | 10803 | 0 | -65.00(-0.60%) |
Sep 23, 2022 | 10953 | 10958 | 10733 | 10868 | 0 | -198.90(-1.80%) |
Sep 22, 2022 | 11170 | 11204 | 11025 | 11067 | 0 | -153.40(-1.37%) |
Sep 21, 2022 | 11466 | 11614 | 11219 | 11220 | 0 | -204.80(-1.79%) |
Sep 20, 2022 | 11434 | 11521 | 11344 | 11425 | 0 | -110.00(-0.95%) |
Sep 19, 2022 | 11340 | 11538 | 11338 | 11535 | 0 | +86.60(+0.76%) |
Sep 16, 2022 | 11404 | 11460 | 11317 | 11448 | 0 | -104.00(-0.90%) |
Sep 15, 2022 | 11639 | 11761 | 11497 | 11552 | 0 | -167.30(-1.43%) |
Sep 14, 2022 | 11674 | 11747 | 11603 | 11720 | 0 | +86.10(+0.74%) |
Sep 13, 2022 | 11909 | 11958 | 11604 | 11634 | 0 | -632.80(-5.16%) |
Sep 12, 2022 | 12172 | 12270 | 12169 | 12266 | 0 | +154.10(+1.27%) |
Sep 09, 2022 | 11964 | 12133 | 11959 | 12112 | 0 | +250.20(+2.11%) |
Sep 08, 2022 | 11680 | 11897 | 11660 | 11862 | 0 | +70.20(+0.60%) |
Sep 07, 2022 | 11559 | 11819 | 11555 | 11792 | 0 | +247.00(+2.14%) |
Sep 06, 2022 | 11660 | 11679 | 11472 | 11545 | 0 | -86.00(-0.74%) |
Sep 02, 2022 | 11883 | 11946 | 11574 | 11631 | 0 | -154.20(-1.31%) |
Sep 01, 2022 | 11707 | 11798 | 11546 | 11785 | 0 | -31.10(-0.26%) |
Aug 31, 2022 | 11973 | 12027 | 11814 | 11816 | 0 | -66.90(-0.56%) |
Aug 30, 2022 | 12093 | 12102 | 11790 | 11883 | 0 | -134.60(-1.12%) |
Aug 29, 2022 | 12021 | 12125 | 11981 | 12018 | 0 | -124.00(-1.02%) |
Aug 26, 2022 | 12631 | 12656 | 12142 | 12142 | 0 | -497.60(-3.94%) |
Aug 25, 2022 | 12499 | 12641 | 12472 | 12639 | 0 | +207.80(+1.67%) |
Aug 24, 2022 | 12378 | 12504 | 12350 | 12432 | 0 | +50.20(+0.41%) |
Aug 23, 2022 | 12398 | 12491 | 12352 | 12381 | 0 | -0.30(-0.00%) |
Aug 22, 2022 | 12522 | 12538 | 12354 | 12382 | 0 | -323.60(-2.55%) |
Aug 19, 2022 | 12836 | 12859 | 12675 | 12705 | 0 | -260.10(-2.01%) |
Aug 18, 2022 | 12936 | 13003 | 12874 | 12965 | 0 | +27.20(+0.21%) |
Aug 17, 2022 | 12970 | 13054 | 12863 | 12938 | 0 | -164.40(-1.25%) |
Aug 16, 2022 | 13084 | 13181 | 12979 | 13102 | 0 | -25.50(-0.19%) |
Aug 15, 2022 | 12996 | 13146 | 12994 | 13128 | 0 | +80.80(+0.62%) |
Aug 12, 2022 | 12866 | 13047 | 12821 | 13047 | 0 | +267.30(+2.09%) |
Aug 11, 2022 | 12940 | 13026 | 12760 | 12780 | 0 | -74.90(-0.58%) |
Aug 10, 2022 | 12792 | 12861 | 12699 | 12855 | 0 | +360.90(+2.89%) |
Aug 09, 2022 | 12574 | 12583 | 12439 | 12494 | 0 | -150.60(-1.19%) |
Aug 08, 2022 | 12702 | 12855 | 12598 | 12644 | 0 | -13.00(-0.10%) |
Aug 05, 2022 | 12544 | 12720 | 12526 | 12658 | 0 | -63.10(-0.50%) |
Aug 04, 2022 | 12674 | 12736 | 12601 | 12721 | 0 | +52.40(+0.41%) |
Aug 03, 2022 | 12430 | 12700 | 12425 | 12668 | 0 | +319.40(+2.59%) |
Aug 02, 2022 | 12293 | 12503 | 12260 | 12349 | 0 | -20.20(-0.16%) |
Aug 01, 2022 | 12318 | 12500 | 12272 | 12369 | 0 | -21.70(-0.18%) |
Jul 29, 2022 | 12232 | 12426 | 12181 | 12391 | 0 | +228.10(+1.88%) |
Jul 28, 2022 | 12033 | 12179 | 11887 | 12163 | 0 | +130.20(+1.08%) |
Jul 27, 2022 | 11752 | 12082 | 11718 | 12032 | 0 | +469.80(+4.06%) |
Jul 26, 2022 | 11704 | 11711 | 11533 | 11563 | 0 | -220.10(-1.87%) |
Jul 25, 2022 | 11843 | 11855 | 11708 | 11783 | 0 | -51.40(-0.43%) |
Jul 22, 2022 | 12030 | 12093 | 11767 | 11834 | 0 | -225.50(-1.87%) |
Jul 21, 2022 | 11907 | 12061 | 11813 | 12060 | 0 | +161.90(+1.36%) |
Jul 20, 2022 | 11713 | 11940 | 11703 | 11898 | 0 | +184.50(+1.58%) |
Jul 19, 2022 | 11504 | 11721 | 11449 | 11713 | 0 | +353.20(+3.11%) |
Jul 18, 2022 | 11554 | 11629 | 11323 | 11360 | 0 | -92.40(-0.81%) |
Jul 15, 2022 | 11380 | 11455 | 11295 | 11452 | 0 | +201.20(+1.79%) |
Jul 14, 2022 | 11153 | 11280 | 11006 | 11251 | 0 | +3.60(+0.03%) |
Jul 13, 2022 | 11061 | 11326 | 11031 | 11248 | 0 | -17.10(-0.15%) |
Jul 12, 2022 | 11423 | 11483 | 11207 | 11265 | 0 | -107.90(-0.95%) |
Jul 11, 2022 | 11519 | 11541 | 11348 | 11373 | 0 | -262.70(-2.26%) |
Jul 08, 2022 | 11514 | 11690 | 11480 | 11635 | 0 | +14.00(+0.12%) |
Jul 07, 2022 | 11426 | 11644 | 11413 | 11621 | 0 | +259.50(+2.28%) |
Jul 06, 2022 | 11341 | 11443 | 11250 | 11362 | 0 | +39.60(+0.35%) |
Jul 05, 2022 | 10964 | 11324 | 10912 | 11322 | 0 | +194.40(+1.75%) |
Jul 01, 2022 | 11014 | 11132 | 10923 | 11128 | 0 | +99.10(+0.90%) |
Jun 30, 2022 | 11052 | 11161 | 10850 | 11029 | 0 | -149.20(-1.33%) |