Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7271 | 7342 | 7265 | 7322 | 0 | +59.02(+0.81%) |
Mar 30, 2023 | 7223 | 7292 | 7223 | 7263 | 0 | +76.38(+1.06%) |
Mar 29, 2023 | 7141 | 7201 | 7125 | 7187 | 0 | +98.65(+1.39%) |
Mar 28, 2023 | 7146 | 7155 | 7066 | 7088 | 0 | +10.07(+0.14%) |
Mar 27, 2023 | 7104 | 7120 | 7039 | 7078 | 0 | +63.17(+0.90%) |
Mar 24, 2023 | 7108 | 7109 | 6954 | 7015 | 0 | -124.15(-1.74%) |
Mar 23, 2023 | 7118 | 7150 | 7074 | 7139 | 0 | +8.13(+0.11%) |
Mar 22, 2023 | 7105 | 7158 | 7080 | 7131 | 0 | +18.21(+0.26%) |
Mar 21, 2023 | 7089 | 7150 | 7084 | 7113 | 0 | +99.77(+1.42%) |
Mar 20, 2023 | 6906 | 7050 | 6796 | 7013 | 0 | +87.74(+1.27%) |
Mar 17, 2023 | 7086 | 7105 | 6896 | 6925 | 0 | -100.32(-1.43%) |
Mar 16, 2023 | 6988 | 7063 | 6877 | 7026 | 0 | +140.01(+2.03%) |
Mar 15, 2023 | 7123 | 7123 | 6862 | 6886 | 0 | -255.86(-3.58%) |
Mar 14, 2023 | 7029 | 7163 | 6990 | 7142 | 0 | +130.07(+1.86%) |
Mar 13, 2023 | 7211 | 7211 | 6980 | 7012 | 0 | -209.17(-2.90%) |
Mar 10, 2023 | 7193 | 7256 | 7167 | 7221 | 0 | -95.21(-1.30%) |
Mar 09, 2023 | 7317 | 7333 | 7274 | 7316 | 0 | -8.88(-0.12%) |
Mar 08, 2023 | 7306 | 7347 | 7306 | 7325 | 0 | -14.51(-0.20%) |
Mar 07, 2023 | 7356 | 7398 | 7336 | 7339 | 0 | -33.94(-0.46%) |
Mar 06, 2023 | 7386 | 7401 | 7350 | 7373 | 0 | +25.09(+0.34%) |
Mar 03, 2023 | 7313 | 7358 | 7308 | 7348 | 0 | +63.90(+0.88%) |
Mar 02, 2023 | 7176 | 7286 | 7170 | 7284 | 0 | +49.97(+0.69%) |
Mar 01, 2023 | 7279 | 7327 | 7219 | 7234 | 0 | -33.68(-0.46%) |
Feb 28, 2023 | 7254 | 7318 | 7249 | 7268 | 0 | -27.62(-0.38%) |
Feb 27, 2023 | 7243 | 7324 | 7243 | 7296 | 0 | +108.28(+1.51%) |
Feb 24, 2023 | 7360 | 7366 | 7187 | 7187 | 0 | -130.16(-1.78%) |
Feb 23, 2023 | 7309 | 7358 | 7301 | 7317 | 0 | +18.17(+0.25%) |
Feb 22, 2023 | 7282 | 7308 | 7232 | 7299 | 0 | -9.39(-0.13%) |
Feb 21, 2023 | 7320 | 7343 | 7241 | 7309 | 0 | -39.07(-0.53%) |
Feb 17, 2023 | 7311 | 7368 | 7268 | 7348 | 0 | -18.44(-0.25%) |
Feb 16, 2023 | 7346 | 7387 | 7326 | 7366 | 0 | +65.30(+0.89%) |
Feb 15, 2023 | 7207 | 7319 | 7201 | 7301 | 0 | +87.05(+1.21%) |
Feb 14, 2023 | 7225 | 7271 | 7205 | 7214 | 0 | +5.22(+0.07%) |
Feb 13, 2023 | 7147 | 7214 | 7139 | 7209 | 0 | +78.86(+1.11%) |
Feb 10, 2023 | 7165 | 7183 | 7075 | 7130 | 0 | -58.63(-0.82%) |
Feb 09, 2023 | 7180 | 7226 | 7180 | 7188 | 0 | +68.53(+0.96%) |
Feb 08, 2023 | 7182 | 7191 | 7120 | 7120 | 0 | -12.52(-0.18%) |
Feb 07, 2023 | 7146 | 7155 | 7108 | 7132 | 0 | -4.75(-0.07%) |
Feb 06, 2023 | 7182 | 7187 | 7105 | 7137 | 0 | -96.84(-1.34%) |
Feb 03, 2023 | 7136 | 7234 | 7113 | 7234 | 0 | +67.67(+0.94%) |
Feb 02, 2023 | 7110 | 7185 | 7079 | 7166 | 0 | +89.16(+1.26%) |
Feb 01, 2023 | 7087 | 7110 | 7060 | 7077 | 0 | +2.02(+0.03%) |
Jan 31, 2023 | 7075 | 7075 | 7075 | 7075 | 0 | -6.92(-0.10%) |
Jan 30, 2023 | 7054 | 7104 | 7031 | 7082 | 0 | -15.20(-0.21%) |
Jan 27, 2023 | 7085 | 7117 | 7063 | 7097 | 0 | +1.22(+0.02%) |
Jan 26, 2023 | 7095 | 7118 | 7078 | 7096 | 0 | +52.11(+0.74%) |
Jan 25, 2023 | 7058 | 7071 | 7000 | 7044 | 0 | -6.60(-0.09%) |
Jan 24, 2023 | 7053 | 7065 | 7011 | 7050 | 0 | +18.46(+0.26%) |
Jan 23, 2023 | 7015 | 7045 | 6989 | 7032 | 0 | +36.03(+0.52%) |
Jan 20, 2023 | 6996 | 7016 | 6965 | 6996 | 0 | +44.12(+0.63%) |
Jan 19, 2023 | 7048 | 7056 | 6947 | 6952 | 0 | -121.75(-1.72%) |
Jan 18, 2023 | 7074 | 7074 | 7074 | 7074 | 0 | -3.54(-0.05%) |
Jan 17, 2023 | 7037 | 7105 | 7021 | 7077 | 0 | +33.85(+0.48%) |
Jan 16, 2023 | 7036 | 7053 | 7016 | 7043 | 0 | +19.81(+0.28%) |
Jan 13, 2023 | 6990 | 7036 | 6978 | 7024 | 0 | +47.82(+0.69%) |
Jan 12, 2023 | 6947 | 7016 | 6946 | 6976 | 0 | +51.49(+0.74%) |
Jan 11, 2023 | 6879 | 6947 | 6875 | 6924 | 0 | +55.05(+0.80%) |
Jan 10, 2023 | 6882 | 6885 | 6846 | 6869 | 0 | -38.22(-0.55%) |
Jan 09, 2023 | 6862 | 6928 | 6852 | 6907 | 0 | +46.41(+0.68%) |
Jan 06, 2023 | 6773 | 6861 | 6757 | 6861 | 0 | +99.45(+1.47%) |
Jan 05, 2023 | 6744 | 6792 | 6732 | 6762 | 0 | -14.93(-0.22%) |
Jan 04, 2023 | 6661 | 6781 | 6660 | 6776 | 0 | +152.54(+2.30%) |
Jan 03, 2023 | 6580 | 6696 | 6580 | 6624 | 0 | +29.32(+0.44%) |
Jan 02, 2023 | 6521 | 6601 | 6518 | 6595 | 0 | +120.81(+1.87%) |
Dec 30, 2022 | 6533 | 6541 | 6471 | 6474 | 0 | -99.71(-1.52%) |
Dec 29, 2022 | 6487 | 6577 | 6475 | 6573 | 0 | +62.98(+0.97%) |
Dec 28, 2022 | 6562 | 6572 | 6506 | 6510 | 0 | -40.17(-0.61%) |
Dec 27, 2022 | 6560 | 6579 | 6543 | 6551 | 0 | +45.76(+0.70%) |
Dec 23, 2022 | 6505 | 6505 | 6505 | 6505 | 0 | -13.07(-0.20%) |
Dec 22, 2022 | 6588 | 6614 | 6504 | 6518 | 0 | -62.27(-0.95%) |
Dec 21, 2022 | 6469 | 6586 | 6468 | 6580 | 0 | +129.81(+2.01%) |
Dec 20, 2022 | 6419 | 6469 | 6388 | 6450 | 0 | -22.86(-0.35%) |
Dec 19, 2022 | 6471 | 6510 | 6471 | 6473 | 0 | +20.66(+0.32%) |
Dec 16, 2022 | 6506 | 6516 | 6419 | 6453 | 0 | -70.14(-1.08%) |
Dec 15, 2022 | 6674 | 6680 | 6503 | 6523 | 0 | -208.02(-3.09%) |
Dec 14, 2022 | 6728 | 6734 | 6694 | 6731 | 0 | -14.19(-0.21%) |
Dec 13, 2022 | 6672 | 6823 | 6642 | 6745 | 0 | +94.43(+1.42%) |
Dec 12, 2022 | 6648 | 6681 | 6635 | 6651 | 0 | -27.09(-0.41%) |
Dec 09, 2022 | 6672 | 6680 | 6618 | 6678 | 0 | +0.64(+0.01%) |
Dec 08, 2022 | 6677 | 6677 | 6677 | 6677 | 0 | +16.41(+0.25%) |
Dec 07, 2022 | 6687 | 6697 | 6642 | 6661 | 0 | -27.20(-0.41%) |
Dec 06, 2022 | 6677 | 6705 | 6657 | 6688 | 0 | -9.17(-0.14%) |
Dec 05, 2022 | 6729 | 6739 | 6686 | 6697 | 0 | -45.29(-0.67%) |
Dec 02, 2022 | 6729 | 6768 | 6690 | 6742 | 0 | -11.72(-0.17%) |
Dec 01, 2022 | 6785 | 6791 | 6731 | 6754 | 0 | +15.42(+0.23%) |
Nov 30, 2022 | 6707 | 6744 | 6679 | 6739 | 0 | +69.58(+1.04%) |
Nov 29, 2022 | 6687 | 6696 | 6650 | 6669 | 0 | +3.77(+0.06%) |
Nov 28, 2022 | 6678 | 6694 | 6641 | 6665 | 0 | -47.28(-0.70%) |
Nov 25, 2022 | 6710 | 6725 | 6687 | 6712 | 0 | +5.16(+0.08%) |
Nov 24, 2022 | 6683 | 6730 | 6680 | 6707 | 0 | +28.23(+0.42%) |
Nov 23, 2022 | 6678 | 6681 | 6642 | 6679 | 0 | +21.56(+0.32%) |
Nov 22, 2022 | 6644 | 6669 | 6616 | 6658 | 0 | +23.08(+0.35%) |
Nov 21, 2022 | 6625 | 6650 | 6614 | 6634 | 0 | -10.01(-0.15%) |
Nov 18, 2022 | 6621 | 6667 | 6602 | 6644 | 0 | +68.34(+1.04%) |
Nov 17, 2022 | 6624 | 6635 | 6522 | 6576 | 0 | -31.10(-0.47%) |
Nov 16, 2022 | 6647 | 6656 | 6587 | 6607 | 0 | -34.44(-0.52%) |
Nov 15, 2022 | 6627 | 6684 | 6622 | 6642 | 0 | +32.49(+0.49%) |
Nov 14, 2022 | 6622 | 6662 | 6604 | 6609 | 0 | +14.55(+0.22%) |
Nov 11, 2022 | 6613 | 6637 | 6574 | 6595 | 0 | +37.79(+0.58%) |
Nov 10, 2022 | 6397 | 6574 | 6381 | 6557 | 0 | +126.26(+1.96%) |
Nov 09, 2022 | 6427 | 6446 | 6406 | 6431 | 0 | -10.93(-0.17%) |
Nov 08, 2022 | 6392 | 6451 | 6378 | 6442 | 0 | +24.89(+0.39%) |
Nov 07, 2022 | 6379 | 6442 | 6364 | 6417 | 0 | +0.17(+0.00%) |
Nov 04, 2022 | 6291 | 6466 | 6289 | 6416 | 0 | +173.16(+2.77%) |
Nov 03, 2022 | 6210 | 6246 | 6192 | 6243 | 0 | -33.60(-0.54%) |
Nov 02, 2022 | 6351 | 6376 | 6274 | 6277 | 0 | -51.37(-0.81%) |
Nov 01, 2022 | 6330 | 6384 | 6306 | 6328 | 0 | +61.48(+0.98%) |
Oct 31, 2022 | 6280 | 6293 | 6244 | 6267 | 0 | -6.28(-0.10%) |
Oct 28, 2022 | 6192 | 6279 | 6183 | 6273 | 0 | +29.02(+0.46%) |
Oct 27, 2022 | 6254 | 6272 | 6194 | 6244 | 0 | -32.28(-0.51%) |
Oct 26, 2022 | 6245 | 6283 | 6219 | 6276 | 0 | +25.76(+0.41%) |
Oct 25, 2022 | 6173 | 6253 | 6135 | 6251 | 0 | +119.19(+1.94%) |
Oct 24, 2022 | 6076 | 6176 | 6041 | 6131 | 0 | +95.97(+1.59%) |
Oct 21, 2022 | 6022 | 6056 | 5953 | 6035 | 0 | -51.51(-0.85%) |
Oct 20, 2022 | 6047 | 6104 | 6030 | 6087 | 0 | +46.18(+0.76%) |
Oct 19, 2022 | 6093 | 6110 | 6041 | 6041 | 0 | -26.28(-0.43%) |
Oct 18, 2022 | 6099 | 6140 | 6057 | 6067 | 0 | +26.34(+0.44%) |
Oct 17, 2022 | 5950 | 6068 | 5910 | 6041 | 0 | +108.74(+1.83%) |
Oct 14, 2022 | 5966 | 6045 | 5921 | 5932 | 0 | +52.73(+0.90%) |
Oct 13, 2022 | 5793 | 5900 | 5705 | 5879 | 0 | +60.72(+1.04%) |
Oct 12, 2022 | 5842 | 5872 | 5789 | 5818 | 0 | -14.73(-0.25%) |
Oct 11, 2022 | 5797 | 5850 | 5770 | 5833 | 0 | -7.35(-0.13%) |
Oct 10, 2022 | 5807 | 5884 | 5796 | 5841 | 0 | -26.39(-0.45%) |
Oct 07, 2022 | 5912 | 5957 | 5856 | 5867 | 0 | -69.48(-1.17%) |
Oct 06, 2022 | 6004 | 6018 | 5917 | 5936 | 0 | -49.04(-0.82%) |
Oct 05, 2022 | 6006 | 6035 | 5954 | 5985 | 0 | -54.23(-0.90%) |
Oct 04, 2022 | 5859 | 6040 | 5853 | 6040 | 0 | +245.54(+4.24%) |
Oct 03, 2022 | 5694 | 5804 | 5654 | 5794 | 0 | +31.81(+0.55%) |
Sep 30, 2022 | 5712 | 5771 | 5688 | 5762 | 0 | +85.47(+1.51%) |
Sep 29, 2022 | 5746 | 5746 | 5628 | 5677 | 0 | -88.14(-1.53%) |
Sep 28, 2022 | 5693 | 5773 | 5651 | 5765 | 0 | +11.19(+0.19%) |
Sep 27, 2022 | 5810 | 5853 | 5754 | 5754 | 0 | -15.57(-0.27%) |
Sep 26, 2022 | 5752 | 5828 | 5736 | 5769 | 0 | -14.02(-0.24%) |
Sep 23, 2022 | 5906 | 5914 | 5766 | 5783 | 0 | -135.09(-2.28%) |
Sep 22, 2022 | 5929 | 6022 | 5918 | 5918 | 0 | -112.83(-1.87%) |
Sep 21, 2022 | 5928 | 6034 | 5916 | 6031 | 0 | +51.86(+0.87%) |
Sep 20, 2022 | 6084 | 6118 | 5970 | 5979 | 0 | -82.12(-1.35%) |
Sep 19, 2022 | 6049 | 6093 | 5975 | 6062 | 0 | -15.71(-0.26%) |
Sep 16, 2022 | 6101 | 6114 | 6052 | 6077 | 0 | -80.54(-1.31%) |
Sep 15, 2022 | 6212 | 6250 | 6143 | 6158 | 0 | -64.57(-1.04%) |
Sep 14, 2022 | 6211 | 6249 | 6184 | 6222 | 0 | -23.28(-0.37%) |
Sep 13, 2022 | 6360 | 6394 | 6246 | 6246 | 0 | -87.90(-1.39%) |
Sep 12, 2022 | 6242 | 6352 | 6225 | 6334 | 0 | +121.26(+1.95%) |
Sep 09, 2022 | 6141 | 6239 | 6139 | 6212 | 0 | +86.43(+1.41%) |
Sep 08, 2022 | 6137 | 6143 | 6035 | 6126 | 0 | +19.98(+0.33%) |
Sep 07, 2022 | 6060 | 6120 | 6045 | 6106 | 0 | +1.31(+0.02%) |
Sep 06, 2022 | 6083 | 6138 | 6060 | 6105 | 0 | +11.39(+0.19%) |
Sep 05, 2022 | 6048 | 6106 | 6018 | 6093 | 0 | -74.29(-1.20%) |
Sep 02, 2022 | 6076 | 6178 | 6051 | 6168 | 0 | +99.17(+1.63%) |
Sep 01, 2022 | 6068 | 6068 | 6068 | 6068 | 0 | -56.76(-0.93%) |
Aug 31, 2022 | 6227 | 6231 | 6125 | 6125 | 0 | -85.12(-1.37%) |
Aug 30, 2022 | 6243 | 6304 | 6183 | 6210 | 0 | -12.06(-0.19%) |
Aug 29, 2022 | 6199 | 6232 | 6153 | 6222 | 0 | -51.98(-0.83%) |
Aug 26, 2022 | 6421 | 6430 | 6253 | 6274 | 0 | -107.30(-1.68%) |
Aug 25, 2022 | 6432 | 6441 | 6362 | 6382 | 0 | -5.20(-0.08%) |
Aug 24, 2022 | 6332 | 6397 | 6320 | 6387 | 0 | +24.74(+0.39%) |
Aug 23, 2022 | 6331 | 6402 | 6331 | 6362 | 0 | -16.72(-0.26%) |
Aug 22, 2022 | 6449 | 6459 | 6353 | 6379 | 0 | -117.09(-1.80%) |
Aug 19, 2022 | 6520 | 6549 | 6488 | 6496 | 0 | -61.57(-0.94%) |
Aug 18, 2022 | 6531 | 6576 | 6520 | 6557 | 0 | +29.08(+0.45%) |
Aug 17, 2022 | 6609 | 6609 | 6518 | 6528 | 0 | -64.26(-0.97%) |
Aug 16, 2022 | 6581 | 6609 | 6569 | 6593 | 0 | +22.63(+0.34%) |
Aug 15, 2022 | 6583 | 6587 | 6532 | 6570 | 0 | +16.09(+0.25%) |
Aug 12, 2022 | 6553 | 6588 | 6540 | 6554 | 0 | +9.19(+0.14%) |
Aug 11, 2022 | 6560 | 6562 | 6500 | 6545 | 0 | +21.23(+0.33%) |
Aug 10, 2022 | 6467 | 6546 | 6454 | 6523 | 0 | +33.44(+0.52%) |
Aug 09, 2022 | 6515 | 6530 | 6480 | 6490 | 0 | -34.44(-0.53%) |
Aug 08, 2022 | 6510 | 6564 | 6503 | 6524 | 0 | +52.09(+0.80%) |
Aug 05, 2022 | 6513 | 6523 | 6450 | 6472 | 0 | -41.04(-0.63%) |
Aug 04, 2022 | 6477 | 6556 | 6475 | 6513 | 0 | +41.33(+0.64%) |
Aug 03, 2022 | 6404 | 6476 | 6399 | 6472 | 0 | +62.26(+0.97%) |
Aug 02, 2022 | 6425 | 6429 | 6381 | 6410 | 0 | -27.06(-0.42%) |
Aug 01, 2022 | 6447 | 6484 | 6434 | 6437 | 0 | -11.64(-0.18%) |
Jul 29, 2022 | 6413 | 6472 | 6398 | 6448 | 0 | +109.29(+1.72%) |
Jul 28, 2022 | 6304 | 6339 | 6237 | 6339 | 0 | +81.27(+1.30%) |
Jul 27, 2022 | 6206 | 6268 | 6200 | 6258 | 0 | +46.49(+0.75%) |
Jul 26, 2022 | 6225 | 6244 | 6195 | 6211 | 0 | -26.10(-0.42%) |
Jul 25, 2022 | 6199 | 6260 | 6177 | 6238 | 0 | +20.73(+0.33%) |
Jul 22, 2022 | 6174 | 6247 | 6169 | 6217 | 0 | +15.71(+0.25%) |
Jul 21, 2022 | 6160 | 6234 | 6143 | 6201 | 0 | +16.45(+0.27%) |
Jul 20, 2022 | 6230 | 6245 | 6151 | 6185 | 0 | -16.56(-0.27%) |
Jul 19, 2022 | 6032 | 6214 | 6029 | 6201 | 0 | +109.31(+1.79%) |
Jul 18, 2022 | 6070 | 6136 | 6060 | 6092 | 0 | +55.91(+0.93%) |
Jul 15, 2022 | 5935 | 6044 | 5901 | 6036 | 0 | +120.59(+2.04%) |
Jul 14, 2022 | 5980 | 5997 | 5875 | 5915 | 0 | -84.83(-1.41%) |
Jul 13, 2022 | 6016 | 6026 | 5923 | 6000 | 0 | -43.96(-0.73%) |
Jul 12, 2022 | 5960 | 6053 | 5931 | 6044 | 0 | +47.90(+0.80%) |
Jul 11, 2022 | 5924 | 6005 | 5910 | 5996 | 0 | -36.83(-0.61%) |
Jul 08, 2022 | 6008 | 6053 | 5953 | 6033 | 0 | +26.43(+0.44%) |
Jul 07, 2022 | 5985 | 6024 | 5968 | 6007 | 0 | +94.32(+1.60%) |
Jul 06, 2022 | 5872 | 5928 | 5846 | 5912 | 0 | +117.42(+2.03%) |
Jul 05, 2022 | 5979 | 5982 | 5786 | 5795 | 0 | -159.69(-2.68%) |
Jul 04, 2022 | 5984 | 6002 | 5944 | 5955 | 0 | +23.59(+0.40%) |
Jul 01, 2022 | 5876 | 5976 | 5857 | 5931 | 0 | +8.20(+0.14%) |
Jun 30, 2022 | 5927 | 5932 | 5852 | 5923 | 0 | -108.62(-1.80%) |