Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3779 | 3800 | 3730 | 3799 | 761 | +49.38(+1.32%) |
May 30, 2023 | 3795 | 3830 | 3731 | 3750 | 732 | -29.95(-0.79%) |
May 26, 2023 | 3778 | 3811 | 3752 | 3780 | 784 | -13.52(-0.36%) |
May 25, 2023 | 3771 | 3798 | 3751 | 3794 | 608 | +33.56(+0.89%) |
May 24, 2023 | 3825 | 3845 | 3752 | 3760 | 447 | -42.05(-1.11%) |
May 23, 2023 | 3840 | 3884 | 3801 | 3802 | 445 | -28.00(-0.73%) |
May 22, 2023 | 3806 | 3898 | 3800 | 3830 | 614 | +12.88(+0.34%) |
May 19, 2023 | 3760 | 3839 | 3749 | 3817 | 462 | +66.10(+1.76%) |
May 18, 2023 | 3790 | 3863 | 3730 | 3751 | 1,540 | -70.37(-1.84%) |
May 17, 2023 | 3771 | 3829 | 3709 | 3821 | 1,401 | +42.53(+1.13%) |
May 16, 2023 | 3773 | 3794 | 3745 | 3779 | 571 | +28.86(+0.77%) |
May 15, 2023 | 3801 | 3824 | 3737 | 3750 | 920 | -44.99(-1.19%) |
May 12, 2023 | 3810 | 3825 | 3766 | 3795 | 846 | -30.00(-0.78%) |
May 11, 2023 | 3796 | 3825 | 3788 | 3825 | 526 | +3.65(+0.10%) |
May 10, 2023 | 3825 | 3840 | 3785 | 3821 | 862 | +1.35(+0.04%) |
May 09, 2023 | 3822 | 3845 | 3784 | 3820 | 812 | -4.99(-0.13%) |
May 08, 2023 | 3850 | 3850 | 3780 | 3825 | 1,020 | +5.21(+0.14%) |
May 05, 2023 | 3762 | 3835 | 3732 | 3820 | 1,420 | +74.76(+2.00%) |
May 04, 2023 | 3865 | 3875 | 3736 | 3745 | 1,111 | -78.25(-2.05%) |
May 03, 2023 | 3986 | 3990 | 3820 | 3823 | 871 | -162.28(-4.07%) |
May 02, 2023 | 3989 | 3999 | 3901 | 3986 | 620 | +20.07(+0.51%) |
May 01, 2023 | 3980 | 3999 | 3940 | 3965 | 532 | +24.41(+0.62%) |
Apr 28, 2023 | 3954 | 3999 | 3890 | 3941 | 580 | +1.07(+0.03%) |
Apr 27, 2023 | 3931 | 4080 | 3888 | 3940 | 522 | +11.51(+0.29%) |
Apr 26, 2023 | 3986 | 3990 | 3900 | 3928 | 890 | -59.92(-1.50%) |
Apr 25, 2023 | 3995 | 4000 | 3935 | 3988 | 454 | +16.93(+0.43%) |
Apr 24, 2023 | 3994 | 4003 | 3916 | 3971 | 903 | -28.37(-0.71%) |
Apr 21, 2023 | 3993 | 4000 | 3893 | 4000 | 1,288 | +29.85(+0.75%) |
Apr 20, 2023 | 3930 | 4000 | 3901 | 3970 | 771 | +39.65(+1.01%) |
Apr 19, 2023 | 3891 | 3933 | 3870 | 3930 | 530 | +22.35(+0.57%) |
Apr 18, 2023 | 3871 | 3916 | 3852 | 3908 | 523 | +18.05(+0.46%) |
Apr 17, 2023 | 3896 | 3975 | 3833 | 3890 | 1,129 | -20.04(-0.51%) |
Apr 14, 2023 | 3907 | 3967 | 3835 | 3910 | 1,395 | +3.95(+0.10%) |
Apr 13, 2023 | 3796 | 3966 | 3796 | 3906 | 2,648 | +86.05(+2.25%) |
Apr 12, 2023 | 3830 | 3845 | 3800 | 3820 | 678 | +16.71(+0.44%) |
Apr 11, 2023 | 3827 | 3840 | 3778 | 3803 | 1,342 | -26.71(-0.70%) |
Apr 10, 2023 | 3778 | 3830 | 3771 | 3830 | 1,292 | -0.01(-0.00%) |
Apr 06, 2023 | 3820 | 3830 | 3752 | 3830 | 503 | +21.02(+0.55%) |
Apr 05, 2023 | 3795 | 3811 | 3764 | 3809 | 866 | +10.41(+0.27%) |
Apr 04, 2023 | 3840 | 3850 | 3778 | 3799 | 469 | -34.42(-0.90%) |
Apr 03, 2023 | 3803 | 3840 | 3780 | 3833 | 941 | +62.98(+1.67%) |
Mar 31, 2023 | 3832 | 3852 | 3761 | 3770 | 674 | -69.89(-1.82%) |
Mar 30, 2023 | 3840 | 3875 | 3791 | 3840 | 593 | -0.57(-0.01%) |
Mar 29, 2023 | 3845 | 3875 | 3819 | 3840 | 669 | +21.79(+0.57%) |
Mar 28, 2023 | 3832 | 3896 | 3800 | 3819 | 835 | -6.31(-0.16%) |
Mar 27, 2023 | 3776 | 3882 | 3738 | 3825 | 1,555 | +49.10(+1.30%) |
Mar 24, 2023 | 3733 | 3800 | 3733 | 3776 | 738 | +44.56(+1.19%) |
Mar 23, 2023 | 3778 | 3811 | 3716 | 3731 | 1,444 | -18.69(-0.50%) |
Mar 22, 2023 | 3815 | 3871 | 3750 | 3750 | 2,290 | -94.98(-2.47%) |
Mar 21, 2023 | 3837 | 3891 | 3809 | 3845 | 1,521 | +8.02(+0.21%) |
Mar 20, 2023 | 3789 | 3898 | 3775 | 3837 | 2,578 | +42.08(+1.11%) |
Mar 17, 2023 | 3788 | 3835 | 3728 | 3795 | 5,431 | -20.52(-0.54%) |
Mar 16, 2023 | 3728 | 3846 | 3700 | 3815 | 1,724 | +62.19(+1.66%) |
Mar 15, 2023 | 3740 | 3788 | 3700 | 3753 | 1,807 | +28.09(+0.75%) |
Mar 14, 2023 | 3778 | 3811 | 3704 | 3725 | 1,455 | +7.13(+0.19%) |
Mar 13, 2023 | 3710 | 3841 | 3705 | 3718 | 1,789 | -40.57(-1.08%) |
Mar 10, 2023 | 3791 | 3809 | 3700 | 3759 | 904 | -26.44(-0.70%) |
Mar 09, 2023 | 3807 | 3846 | 3785 | 3785 | 926 | -14.99(-0.39%) |
Mar 08, 2023 | 3807 | 3809 | 3785 | 3800 | 1,534 | +0.01(+0.00%) |
Mar 07, 2023 | 3791 | 3842 | 3781 | 3800 | 1,336 | +24.12(+0.64%) |
Mar 06, 2023 | 3878 | 3900 | 3776 | 3776 | 1,347 | -97.91(-2.53%) |
Mar 03, 2023 | 3898 | 3898 | 3807 | 3874 | 744 | -20.20(-0.52%) |
Mar 02, 2023 | 3896 | 3906 | 3880 | 3894 | 914 | +4.94(+0.13%) |