Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20584 | 20722 | 20357 | 20400 | 0 | +91.00(+0.45%) |
Mar 30, 2023 | 20217 | 20320 | 20017 | 20309 | 0 | +116.70(+0.58%) |
Mar 29, 2023 | 20349 | 20438 | 20108 | 20192 | 0 | +407.70(+2.06%) |
Mar 28, 2023 | 19688 | 19875 | 19560 | 19785 | 0 | +217.00(+1.11%) |
Mar 27, 2023 | 19852 | 19939 | 19510 | 19568 | 0 | -348.00(-1.75%) |
Mar 26, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 19920 | 20118 | 19834 | 19916 | 0 | -133.90(-0.67%) |
Mar 23, 2023 | 19620 | 20051 | 19524 | 20050 | 0 | +458.20(+2.34%) |
Mar 22, 2023 | 19428 | 19776 | 19428 | 19591 | 0 | +332.60(+1.73%) |
Mar 21, 2023 | 19119 | 19296 | 19018 | 19259 | 0 | +258.10(+1.36%) |
Mar 20, 2023 | 19353 | 19383 | 18829 | 19001 | 0 | -517.90(-2.65%) |
Mar 19, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 19440 | 19597 | 19303 | 19519 | 0 | +314.70(+1.64%) |
Mar 16, 2023 | 19198 | 19389 | 19109 | 19204 | 0 | -336.00(-1.72%) |
Mar 15, 2023 | 19524 | 19745 | 19431 | 19540 | 0 | +291.90(+1.52%) |
Mar 14, 2023 | 19524 | 19640 | 19123 | 19248 | 0 | -448.00(-2.27%) |
Mar 13, 2023 | 19412 | 19792 | 19390 | 19696 | 0 | +376.10(+1.95%) |
Mar 12, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 19581 | 19638 | 19282 | 19320 | 0 | -605.80(-3.04%) |
Mar 09, 2023 | 20082 | 20157 | 19908 | 19926 | 0 | -125.50(-0.63%) |
Mar 08, 2023 | 20257 | 20270 | 19970 | 20051 | 0 | -483.30(-2.35%) |
Mar 07, 2023 | 20607 | 21006 | 20359 | 20534 | 0 | -68.70(-0.33%) |
Mar 06, 2023 | 20438 | 20703 | 20410 | 20603 | 0 | +35.70(+0.17%) |
Mar 05, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 20703 | 20727 | 20498 | 20568 | 0 | +138.00(+0.68%) |
Mar 02, 2023 | 20390 | 20549 | 20321 | 20430 | 0 | -190.20(-0.92%) |
Mar 01, 2023 | 19850 | 20674 | 19850 | 20620 | 0 | +833.80(+4.21%) |
Feb 28, 2023 | 20020 | 20185 | 19783 | 19786 | 0 | -157.60(-0.79%) |
Feb 27, 2023 | 19821 | 20086 | 19805 | 19944 | 0 | -66.50(-0.33%) |
Feb 26, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | -341.30(-1.68%) |
Feb 23, 2023 | 20339 | 20601 | 20323 | 20351 | 0 | -72.50(-0.35%) |
Feb 22, 2023 | 20512 | 20621 | 20345 | 20424 | 0 | -105.70(-0.51%) |
Feb 21, 2023 | 20860 | 20941 | 20503 | 20530 | 0 | -190.30(-0.92%) |
Feb 19, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | -267.90(-1.28%) |
Feb 16, 2023 | 20947 | 21306 | 20888 | 20988 | 0 | +175.50(+0.84%) |
Feb 15, 2023 | 21117 | 21118 | 20727 | 20812 | 0 | -301.60(-1.43%) |
Feb 14, 2023 | 21236 | 21238 | 21075 | 21114 | 0 | -50.60(-0.24%) |
Feb 13, 2023 | 20910 | 21230 | 20800 | 21164 | 0 | -26.00(-0.12%) |
Feb 12, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | -93.10(-0.44%) |
Feb 08, 2023 | 21284 | 21444 | 21179 | 21284 | 0 | -15.20(-0.07%) |
Feb 07, 2023 | 21288 | 21512 | 21259 | 21299 | 0 | +76.50(+0.36%) |
Feb 06, 2023 | 21349 | 21349 | 21086 | 21222 | 0 | -438.30(-2.02%) |
Feb 05, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | -297.90(-1.36%) |
Feb 01, 2023 | 21958 | 0 | +116.10(+0.53%) | |||
Jan 31, 2023 | 22190 | 22284 | 21632 | 21842 | 0 | -227.40(-1.03%) |
Jan 30, 2023 | 22580 | 22624 | 21992 | 22070 | 0 | -619.20(-2.73%) |
Jan 29, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +122.10(+0.54%) |
Jan 26, 2023 | 22386 | 22567 | 22329 | 22567 | 0 | +522.10(+2.37%) |
Jan 25, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 24, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 23, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 22, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +393.70(+1.82%) |
Jan 19, 2023 | 21452 | 21754 | 21383 | 21651 | 0 | -27.00(-0.12%) |
Jan 18, 2023 | 21515 | 21692 | 21422 | 21678 | 0 | +100.40(+0.47%) |
Jan 17, 2023 | 21678 | 21798 | 21417 | 21578 | 0 | -169.10(-0.78%) |
Jan 16, 2023 | 21819 | 21948 | 21572 | 21747 | 0 | +8.00(+0.04%) |
Jan 15, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +224.60(+1.04%) |
Jan 12, 2023 | 21600 | 21699 | 21224 | 21514 | 0 | +78.00(+0.36%) |
Jan 11, 2023 | 21464 | 21686 | 21327 | 21436 | 0 | +104.60(+0.49%) |
Jan 10, 2023 | 21370 | 21395 | 21188 | 21332 | 0 | -56.80(-0.27%) |
Jan 09, 2023 | 21296 | 21471 | 21217 | 21388 | 0 | +396.70(+1.89%) |
Jan 08, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | -60.60(-0.29%) |
Jan 05, 2023 | 21296 | 21396 | 20962 | 21052 | 0 | +259.10(+1.25%) |
Jan 04, 2023 | 20320 | 20793 | 20233 | 20793 | 0 | +647.80(+3.22%) |
Jan 03, 2023 | 19570 | 20213 | 19304 | 20145 | 0 | +363.90(+1.84%) |
Jan 02, 2023 | 20031 | 20074 | 19781 | 19781 | 0 | +0.00(+0.00%) |