Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4191 | 4195 | 4166 | 4180 | 0 | -25.69(-0.61%) |
May 30, 2023 | 4227 | 4231 | 4192 | 4206 | 0 | +0.07(+0.00%) |
May 26, 2023 | 4205 | 4205 | 4205 | 4205 | 0 | +54.17(+1.30%) |
May 25, 2023 | 4156 | 4166 | 4130 | 4151 | 0 | +36.04(+0.88%) |
May 24, 2023 | 4133 | 4133 | 4104 | 4115 | 0 | -30.34(-0.73%) |
May 23, 2023 | 4177 | 4186 | 4143 | 4146 | 0 | -47.05(-1.12%) |
May 22, 2023 | 4191 | 4209 | 4180 | 4193 | 0 | +0.65(+0.02%) |
May 19, 2023 | 4204 | 4213 | 4180 | 4192 | 0 | -6.07(-0.14%) |
May 18, 2023 | 4158 | 4202 | 4154 | 4198 | 0 | +39.28(+0.94%) |
May 17, 2023 | 4123 | 4165 | 4114 | 4159 | 0 | +48.87(+1.19%) |
May 16, 2023 | 4128 | 4136 | 4110 | 4110 | 0 | -26.38(-0.64%) |
May 15, 2023 | 4127 | 4141 | 4110 | 4136 | 0 | +12.20(+0.30%) |
May 12, 2023 | 4139 | 4144 | 4099 | 4124 | 0 | -6.54(-0.16%) |
May 11, 2023 | 4132 | 4133 | 4109 | 4131 | 0 | -7.02(-0.17%) |
May 10, 2023 | 4144 | 4154 | 4099 | 4138 | 0 | +18.47(+0.45%) |
May 09, 2023 | 4124 | 4130 | 4117 | 4119 | 0 | -18.95(-0.46%) |
May 08, 2023 | 4137 | 4142 | 4124 | 4138 | 0 | +1.87(+0.05%) |
May 05, 2023 | 4085 | 4147 | 4085 | 4136 | 0 | +75.03(+1.85%) |
May 04, 2023 | 4083 | 4083 | 4048 | 4061 | 0 | -29.53(-0.72%) |
May 03, 2023 | 4122 | 4148 | 4089 | 4091 | 0 | -28.83(-0.70%) |
May 02, 2023 | 4164 | 4164 | 4090 | 4120 | 0 | -48.29(-1.16%) |
May 01, 2023 | 4167 | 4187 | 4164 | 4168 | 0 | -1.61(-0.04%) |
Apr 28, 2023 | 4130 | 4170 | 4127 | 4169 | 0 | +34.13(+0.83%) |
Apr 27, 2023 | 4075 | 4138 | 4075 | 4135 | 0 | +79.36(+1.96%) |
Apr 26, 2023 | 4088 | 4090 | 4049 | 4056 | 0 | -15.64(-0.38%) |
Apr 25, 2023 | 4126 | 4126 | 4071 | 4072 | 0 | -65.41(-1.58%) |
Apr 24, 2023 | 4132 | 4142 | 4118 | 4137 | 0 | +3.52(+0.09%) |
Apr 21, 2023 | 4132 | 4138 | 4114 | 4134 | 0 | +3.73(+0.09%) |
Apr 20, 2023 | 4130 | 4149 | 4115 | 4130 | 0 | -24.73(-0.60%) |
Apr 19, 2023 | 4139 | 4163 | 4134 | 4155 | 0 | -0.35(-0.01%) |
Apr 18, 2023 | 4164 | 4169 | 4140 | 4155 | 0 | +3.55(+0.09%) |
Apr 17, 2023 | 4137 | 4152 | 4123 | 4151 | 0 | +13.68(+0.33%) |
Apr 14, 2023 | 4140 | 4163 | 4113 | 4138 | 0 | -8.58(-0.21%) |
Apr 13, 2023 | 4100 | 4150 | 4099 | 4146 | 0 | +54.27(+1.33%) |
Apr 12, 2023 | 4122 | 4134 | 4087 | 4092 | 0 | -16.99(-0.41%) |
Apr 11, 2023 | 4110 | 4124 | 4103 | 4109 | 0 | -0.17(-0.00%) |
Apr 10, 2023 | 4085 | 4110 | 4073 | 4109 | 0 | +4.09(+0.10%) |
Apr 06, 2023 | 4105 | 4105 | 4105 | 4105 | 0 | +14.64(+0.36%) |
Apr 05, 2023 | 4094 | 4100 | 4073 | 4090 | 0 | -10.22(-0.25%) |
Apr 04, 2023 | 4128 | 4133 | 4087 | 4101 | 0 | -23.91(-0.58%) |
Apr 03, 2023 | 4102 | 4128 | 4099 | 4125 | 0 | +15.20(+0.37%) |
Mar 31, 2023 | 4056 | 4111 | 4056 | 4109 | 0 | +58.48(+1.44%) |
Mar 30, 2023 | 4047 | 4058 | 4032 | 4051 | 0 | +23.02(+0.57%) |
Mar 29, 2023 | 4000 | 4031 | 4000 | 4028 | 0 | +56.54(+1.42%) |
Mar 28, 2023 | 3974 | 3979 | 3952 | 3971 | 0 | -6.26(-0.16%) |
Mar 27, 2023 | 3983 | 4004 | 3970 | 3978 | 0 | +6.54(+0.16%) |
Mar 24, 2023 | 3939 | 3973 | 3909 | 3971 | 0 | +22.27(+0.56%) |
Mar 23, 2023 | 3959 | 4008 | 3919 | 3949 | 0 | +11.75(+0.30%) |
Mar 22, 2023 | 4002 | 4039 | 3936 | 3937 | 0 | -65.90(-1.65%) |
Mar 21, 2023 | 3976 | 4009 | 3971 | 4003 | 0 | +51.30(+1.30%) |
Mar 20, 2023 | 3917 | 3957 | 3917 | 3952 | 0 | +34.93(+0.89%) |
Mar 17, 2023 | 3959 | 3959 | 3901 | 3917 | 0 | -43.64(-1.10%) |
Mar 16, 2023 | 3879 | 3964 | 3864 | 3960 | 0 | +68.35(+1.76%) |
Mar 15, 2023 | 3865 | 3894 | 3838 | 3892 | 0 | -28.63(-0.73%) |
Mar 14, 2023 | 3894 | 3937 | 3874 | 3921 | 0 | +64.80(+1.68%) |
Mar 13, 2023 | 3820 | 3905 | 3809 | 3856 | 0 | -5.83(-0.15%) |
Mar 10, 2023 | 3913 | 3934 | 3846 | 3862 | 0 | -56.73(-1.45%) |
Mar 09, 2023 | 3999 | 4018 | 3909 | 3918 | 0 | -73.69(-1.85%) |
Mar 08, 2023 | 3988 | 4000 | 3970 | 3992 | 0 | +5.64(+0.14%) |
Mar 07, 2023 | 4048 | 4050 | 3980 | 3986 | 0 | -62.05(-1.53%) |
Mar 06, 2023 | 4055 | 4078 | 4045 | 4048 | 0 | +2.78(+0.07%) |
Mar 03, 2023 | 3998 | 4048 | 3995 | 4046 | 0 | +64.29(+1.61%) |
Mar 02, 2023 | 3939 | 3991 | 3928 | 3981 | 0 | +29.96(+0.76%) |