Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2028 | 2030 | 2028 | 2028 | 0 | +4.40(+0.22%) |
May 07, 2023 | 2025 | 2026 | 2022 | 2024 | 0 | -1.00(-0.05%) |
May 06, 2023 | 2058 | 2061 | 2007 | 2025 | 0 | +0.00(+0.00%) |
May 05, 2023 | 2058 | 2061 | 2007 | 2025 | 0 | -32.10(-1.56%) |
May 04, 2023 | 2058 | 2058 | 2056 | 2057 | 0 | -2.40(-0.12%) |
May 03, 2023 | 2055 | 2085 | 2052 | 2059 | 0 | +34.40(+1.70%) |
May 02, 2023 | 2026 | 2026 | 2025 | 2025 | 0 | +34.00(+1.71%) |
May 01, 2023 | 1990 | 1992 | 1990 | 1991 | 0 | -5.40(-0.27%) |
Apr 30, 2023 | 2000 | 2001 | 1996 | 1996 | 0 | -3.00(-0.15%) |
Apr 29, 2023 | 1997 | 2004 | 1984 | 1999 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 1997 | 2004 | 1984 | 1999 | 0 | +3.60(+0.18%) |
Apr 27, 2023 | 1997 | 1997 | 1996 | 1996 | 0 | -4.50(-0.22%) |
Apr 26, 2023 | 2000 | 2001 | 1998 | 2000 | 0 | -9.30(-0.46%) |
Apr 25, 2023 | 2008 | 2010 | 2006 | 2010 | 0 | +7.70(+0.38%) |
Apr 24, 2023 | 1999 | 2004 | 1999 | 2002 | 0 | +7.20(+0.36%) |
Apr 23, 2023 | 1992 | 1995 | 1991 | 1995 | 0 | +0.60(+0.03%) |
Apr 22, 2023 | 2016 | 2017 | 1982 | 1994 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 2016 | 2017 | 1982 | 1994 | 0 | -21.80(-1.08%) |
Apr 20, 2023 | 2016 | 2017 | 2014 | 2016 | 0 | +9.50(+0.47%) |
Apr 19, 2023 | 2008 | 2008 | 2006 | 2006 | 0 | -11.30(-0.56%) |
Apr 18, 2023 | 2018 | 2018 | 2017 | 2018 | 0 | +10.60(+0.53%) |
Apr 17, 2023 | 2008 | 2008 | 2006 | 2007 | 0 | -9.20(-0.46%) |
Apr 16, 2023 | 2014 | 2018 | 2010 | 2016 | 0 | -1.40(-0.07%) |
Apr 15, 2023 | 2055 | 2062 | 2006 | 2018 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 2055 | 2062 | 2006 | 2018 | 0 | -36.50(-1.78%) |
Apr 13, 2023 | 2055 | 2055 | 2054 | 2054 | 0 | +23.90(+1.18%) |
Apr 12, 2023 | 2030 | 2031 | 2028 | 2030 | 0 | +11.30(+0.56%) |
Apr 11, 2023 | 2019 | 2020 | 2018 | 2019 | 0 | +12.40(+0.62%) |
Apr 10, 2023 | 2007 | 2007 | 2006 | 2007 | 0 | -13.80(-0.68%) |
Apr 09, 2023 | 2009 | 2022 | 2005 | 2020 | 0 | -3.30(-0.16%) |
Apr 07, 2023 | 2037 | 2038 | 2016 | 2024 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 2037 | 2038 | 2016 | 2024 | 0 | -13.10(-0.64%) |
Apr 05, 2023 | 2037 | 2038 | 2035 | 2037 | 0 | -2.40(-0.12%) |
Apr 04, 2023 | 2038 | 2039 | 2036 | 2039 | 0 | +37.50(+1.87%) |
Apr 03, 2023 | 2001 | 2002 | 2000 | 2002 | 0 | +24.40(+1.23%) |
Apr 02, 2023 | 1990 | 1992 | 1977 | 1977 | 0 | -9.70(-0.49%) |
Apr 01, 2023 | 1998 | 2006 | 1984 | 1987 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 1998 | 2006 | 1984 | 1987 | 0 | -9.90(-0.50%) |
Mar 30, 2023 | 1998 | 1999 | 1997 | 1997 | 0 | +15.70(+0.79%) |
Mar 29, 2023 | 1983 | 1983 | 1981 | 1981 | 0 | +7.00(+0.35%) |
Mar 28, 2023 | 1975 | 1976 | 1974 | 1974 | 0 | +15.60(+0.80%) |
Mar 27, 2023 | 1958 | 1959 | 1957 | 1959 | 0 | -19.40(-0.98%) |
Mar 26, 2023 | 1983 | 1984 | 1972 | 1978 | 0 | -3.00(-0.15%) |
Mar 25, 2023 | 1996 | 2006 | 1978 | 1981 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 1996 | 2006 | 1978 | 1981 | 0 | -13.70(-0.69%) |
Mar 23, 2023 | 1996 | 1997 | 1993 | 1995 | 0 | +24.60(+1.25%) |
Mar 22, 2023 | 1974 | 1975 | 1967 | 1970 | 0 | +24.10(+1.24%) |
Mar 21, 2023 | 1944 | 1947 | 1943 | 1946 | 0 | -36.40(-1.84%) |
Mar 20, 2023 | 1983 | 1984 | 1982 | 1982 | 0 | -0.20(-0.01%) |
Mar 19, 2023 | 1990 | 1995 | 1979 | 1983 | 0 | -11.10(-0.56%) |
Mar 18, 2023 | 1926 | 1994 | 1922 | 1994 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 1926 | 1994 | 1922 | 1994 | 0 | +69.80(+3.63%) |
Mar 16, 2023 | 1926 | 1926 | 1923 | 1924 | 0 | -1.30(-0.07%) |
Mar 15, 2023 | 1923 | 1926 | 1923 | 1925 | 0 | +16.90(+0.89%) |
Mar 14, 2023 | 1908 | 1909 | 1908 | 1908 | 0 | -6.90(-0.36%) |
Mar 13, 2023 | 1919 | 1919 | 1914 | 1915 | 0 | +24.00(+1.27%) |
Mar 12, 2023 | 1877 | 1900 | 1877 | 1891 | 0 | +18.50(+0.99%) |
Mar 11, 2023 | 1835 | 1874 | 1830 | 1873 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 1835 | 1874 | 1830 | 1873 | 0 | +37.10(+2.02%) |
Mar 09, 2023 | 1835 | 1836 | 1835 | 1836 | 0 | +1.00(+0.05%) |
Mar 08, 2023 | 1835 | 0 | +16.00(+0.88%) | |||
Mar 07, 2023 | 1819 | 0 | -1.40(-0.08%) | |||
Mar 06, 2023 | 1820 | 0 | -34.60(-1.87%) | |||
Mar 05, 2023 | 1855 | 0 | -8.20(-0.44%) | |||
Mar 04, 2023 | 1842 | 1864 | 1842 | 1863 | 0 | +8.20(+0.44%) |
Mar 03, 2023 | 1855 | 0 | +11.50(+0.62%) | |||
Mar 02, 2023 | 1842 | 1843 | 1842 | 1843 | 0 | +2.60(+0.14%) |