Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1263 | 1272 | 1224 | 1243 | 171,942 | -21.86(-1.73%) |
May 30, 2023 | 1278 | 1278 | 1243 | 1264 | 134,524 | -3.24(-0.26%) |
May 26, 2023 | 1260 | 1270 | 1240 | 1268 | 110,018 | +4.84(+0.38%) |
May 25, 2023 | 1289 | 1293 | 1261 | 1263 | 129,450 | -24.35(-1.89%) |
May 24, 2023 | 1289 | 1296 | 1275 | 1287 | 168,514 | -5.50(-0.43%) |
May 23, 2023 | 1294 | 1314 | 1280 | 1293 | 161,259 | -8.57(-0.66%) |
May 22, 2023 | 1307 | 1309 | 1289 | 1301 | 166,109 | +0.84(+0.06%) |
May 19, 2023 | 1319 | 1329 | 1291 | 1300 | 116,793 | -15.02(-1.14%) |
May 18, 2023 | 1317 | 1340 | 1304 | 1315 | 221,834 | +2.39(+0.18%) |
May 17, 2023 | 1270 | 1313 | 1266 | 1313 | 233,833 | +57.14(+4.55%) |
May 16, 2023 | 1248 | 1278 | 1248 | 1256 | 150,275 | -4.61(-0.37%) |
May 15, 2023 | 1239 | 1279 | 1234 | 1261 | 212,024 | +29.65(+2.41%) |
May 12, 2023 | 1243 | 1254 | 1212 | 1231 | 219,160 | +2.28(+0.19%) |
May 11, 2023 | 1188 | 1247 | 1148 | 1229 | 299,339 | +58.29(+4.98%) |
May 10, 2023 | 1210 | 1247 | 1145 | 1170 | 423,853 | +81.14(+7.45%) |
May 09, 2023 | 1081 | 1103 | 1069 | 1089 | 184,300 | +3.66(+0.34%) |
May 08, 2023 | 1046 | 1097 | 1038 | 1086 | 278,117 | +86.09(+8.61%) |
May 05, 2023 | 975.83 | 1001 | 961.89 | 999.46 | 202,272 | +46.01(+4.83%) |
May 04, 2023 | 982.15 | 983.80 | 941.30 | 953.45 | 256,588 | -41.44(-4.17%) |
May 03, 2023 | 983.12 | 1020 | 983.12 | 994.89 | 138,729 | +5.50(+0.56%) |
May 02, 2023 | 1005 | 1005 | 970.97 | 989.39 | 210,025 | -21.35(-2.11%) |
May 01, 2023 | 1004 | 1028 | 996.11 | 1011 | 159,454 | +7.84(+0.78%) |
Apr 28, 2023 | 990.27 | 1003 | 982.56 | 1003 | 178,051 | +8.05(+0.81%) |
Apr 27, 2023 | 999.52 | 1012 | 990.77 | 994.85 | 123,706 | -2.08(-0.21%) |
Apr 26, 2023 | 976.60 | 1006 | 976.60 | 996.93 | 190,916 | +11.08(+1.12%) |
Apr 25, 2023 | 1003 | 1012 | 980.51 | 985.85 | 194,551 | -26.27(-2.60%) |
Apr 24, 2023 | 1028 | 1029 | 1012 | 1012 | 148,794 | -19.14(-1.86%) |
Apr 21, 2023 | 1032 | 1047 | 1018 | 1031 | 185,766 | -4.36(-0.42%) |
Apr 20, 2023 | 1051 | 1087 | 1023 | 1036 | 185,986 | -23.26(-2.20%) |
Apr 19, 2023 | 1008 | 1062 | 997.04 | 1059 | 202,189 | +49.34(+4.89%) |
Apr 18, 2023 | 999.62 | 1017 | 987.22 | 1010 | 189,513 | +15.80(+1.59%) |
Apr 17, 2023 | 965.90 | 1002 | 960.90 | 993.74 | 151,189 | +20.92(+2.15%) |
Apr 14, 2023 | 995.75 | 995.75 | 970.78 | 972.82 | 95,229 | -12.28(-1.25%) |
Apr 13, 2023 | 980.80 | 1001 | 971.38 | 985.10 | 163,656 | +12.60(+1.30%) |
Apr 12, 2023 | 982.75 | 987.65 | 966.38 | 972.50 | 146,156 | -6.51(-0.67%) |
Apr 11, 2023 | 995.71 | 995.71 | 977.33 | 979.02 | 144,972 | -10.49(-1.06%) |
Apr 10, 2023 | 988.77 | 1001 | 982.33 | 989.50 | 151,187 | -5.11(-0.51%) |
Apr 06, 2023 | 978.14 | 994.91 | 978.14 | 994.61 | 233,978 | +1.99(+0.20%) |
Apr 05, 2023 | 963.88 | 1012 | 963.05 | 992.62 | 361,291 | +40.29(+4.23%) |
Apr 04, 2023 | 954.16 | 957.09 | 938.19 | 952.33 | 161,756 | +5.59(+0.59%) |
Apr 03, 2023 | 977.52 | 983.80 | 934.87 | 946.75 | 240,161 | -22.22(-2.29%) |
Mar 31, 2023 | 940.98 | 976.87 | 920.96 | 968.96 | 401,000 | +39.13(+4.21%) |
Mar 30, 2023 | 939.41 | 960.88 | 924.45 | 929.83 | 265,572 | -7.44(-0.79%) |
Mar 29, 2023 | 916.08 | 939.21 | 906.38 | 937.27 | 333,139 | +25.04(+2.75%) |
Mar 28, 2023 | 881.25 | 955.91 | 880.28 | 912.22 | 618,720 | +20.42(+2.29%) |
Mar 27, 2023 | 864.31 | 906.13 | 820.72 | 891.80 | 1,727,246 | +311.73(+53.74%) |
Mar 24, 2023 | 576.70 | 586.50 | 568.35 | 580.07 | 238,249 | -6.48(-1.11%) |
Mar 23, 2023 | 595.87 | 602.44 | 581.32 | 586.55 | 247,905 | -1.10(-0.19%) |
Mar 22, 2023 | 585.03 | 614.46 | 577.61 | 587.65 | 458,292 | +0.48(+0.08%) |
Mar 21, 2023 | 587.82 | 596.88 | 561.08 | 587.17 | 329,076 | +27.22(+4.86%) |
Mar 20, 2023 | 524.15 | 574.45 | 523.28 | 559.95 | 416,322 | +53.05(+10.47%) |
Mar 17, 2023 | 532.30 | 535.66 | 503.69 | 506.89 | 477,420 | -38.24(-7.01%) |
Mar 16, 2023 | 532.72 | 560.98 | 513.80 | 545.13 | 354,523 | +7.49(+1.39%) |
Mar 15, 2023 | 536.03 | 551.63 | 525.97 | 537.64 | 287,748 | -25.75(-4.57%) |
Mar 14, 2023 | 620.21 | 621.56 | 561.94 | 563.39 | 238,466 | -22.92(-3.91%) |
Mar 13, 2023 | 580.01 | 630.25 | 562.04 | 586.32 | 304,601 | -27.24(-4.44%) |
Mar 10, 2023 | 626.32 | 634.60 | 596.79 | 613.56 | 360,311 | -26.38(-4.12%) |
Mar 09, 2023 | 676.73 | 679.85 | 634.75 | 639.94 | 192,442 | -36.79(-5.44%) |
Mar 08, 2023 | 678.23 | 688.82 | 670.63 | 676.73 | 67,346 | -1.59(-0.23%) |
Mar 07, 2023 | 694.17 | 694.17 | 671.43 | 678.32 | 130,549 | -21.40(-3.06%) |
Mar 06, 2023 | 696.25 | 705.55 | 696.25 | 699.72 | 76,599 | +0.71(+0.10%) |
Mar 03, 2023 | 695.44 | 702.77 | 687.57 | 699.01 | 87,025 | +4.11(+0.59%) |
Mar 02, 2023 | 713.24 | 713.24 | 682.85 | 694.90 | 127,376 | -25.76(-3.57%) |