Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3265 | 3273 | 3256 | 3259 | 0 | +1.72(+0.05%) |
Mar 30, 2023 | 3257 | 3263 | 3239 | 3257 | 0 | -5.36(-0.16%) |
Mar 29, 2023 | 3254 | 3270 | 3242 | 3263 | 0 | +7.00(+0.22%) |
Mar 28, 2023 | 3255 | 3267 | 3243 | 3256 | 0 | +16.51(+0.51%) |
Mar 27, 2023 | 3226 | 3248 | 3223 | 3239 | 0 | +26.39(+0.82%) |
Mar 26, 2023 | 3211 | 3224 | 3201 | 3213 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 3211 | 3224 | 3201 | 3213 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 3211 | 3224 | 3201 | 3213 | 0 | -6.36(-0.20%) |
Mar 23, 2023 | 3205 | 3223 | 3192 | 3219 | 0 | -1.98(-0.06%) |
Mar 22, 2023 | 3194 | 3229 | 3190 | 3221 | 0 | +47.05(+1.48%) |
Mar 21, 2023 | 3162 | 3187 | 3158 | 3174 | 0 | +34.17(+1.09%) |
Mar 20, 2023 | 3179 | 3179 | 3124 | 3140 | 0 | -43.52(-1.37%) |
Mar 19, 2023 | 3180 | 3185 | 3162 | 3183 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 3180 | 3185 | 3162 | 3183 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 3180 | 3185 | 3162 | 3183 | 0 | +27.74(+0.88%) |
Mar 16, 2023 | 3143 | 3177 | 3134 | 3156 | 0 | -17.38(-0.55%) |
Mar 15, 2023 | 3158 | 3187 | 3158 | 3173 | 0 | +43.17(+1.38%) |
Mar 14, 2023 | 3101 | 3139 | 3094 | 3130 | 0 | -2.62(-0.08%) |
Mar 13, 2023 | 3166 | 3176 | 3132 | 3132 | 0 | -45.06(-1.42%) |
Mar 12, 2023 | 3199 | 3200 | 3170 | 3177 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 3199 | 3200 | 3170 | 3177 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 3199 | 3200 | 3170 | 3177 | 0 | -37.08(-1.15%) |
Mar 09, 2023 | 3227 | 3232 | 3211 | 3215 | 0 | -12.35(-0.38%) |
Mar 08, 2023 | 3242 | 3243 | 3216 | 3227 | 0 | -18.41(-0.57%) |
Mar 07, 2023 | 3240 | 3265 | 3233 | 3245 | 0 | +5.96(+0.18%) |
Mar 06, 2023 | 3240 | 3246 | 3225 | 3239 | 0 | +7.29(+0.23%) |
Mar 05, 2023 | 3244 | 3251 | 3230 | 3232 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 3244 | 3251 | 3230 | 3232 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 3244 | 3251 | 3230 | 3232 | 0 | -2.88(-0.09%) |
Mar 02, 2023 | 3252 | 3256 | 3226 | 3235 | 0 | -20.18(-0.62%) |
Mar 01, 2023 | 3266 | 3275 | 3255 | 3255 | 0 | -7.55(-0.23%) |
Feb 28, 2023 | 3270 | 3285 | 3261 | 3263 | 0 | -0.61(-0.02%) |
Feb 27, 2023 | 3272 | 3286 | 3262 | 3263 | 0 | -19.06(-0.58%) |
Feb 26, 2023 | 3264 | 3290 | 3264 | 3282 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 3264 | 3290 | 3264 | 3282 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 3264 | 3290 | 3264 | 3282 | 0 | +17.37(+0.53%) |
Feb 23, 2023 | 3303 | 3303 | 3265 | 3265 | 0 | -35.11(-1.06%) |
Feb 22, 2023 | 3306 | 3310 | 3291 | 3300 | 0 | -6.82(-0.21%) |
Feb 21, 2023 | 3313 | 3316 | 3298 | 3307 | 0 | -21.51(-0.65%) |
Feb 19, 2023 | 3301 | 3331 | 3300 | 3328 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 3301 | 3331 | 3300 | 3328 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 3301 | 3331 | 3300 | 3328 | 0 | +17.14(+0.52%) |
Feb 16, 2023 | 3286 | 3325 | 3286 | 3311 | 0 | +30.41(+0.93%) |
Feb 15, 2023 | 3311 | 3313 | 3272 | 3281 | 0 | -37.38(-1.13%) |
Feb 14, 2023 | 3335 | 3341 | 3314 | 3318 | 0 | -6.50(-0.20%) |
Feb 13, 2023 | 3369 | 3377 | 3325 | 3325 | 0 | -35.99(-1.07%) |
Feb 12, 2023 | 3351 | 3367 | 3334 | 3361 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 3351 | 3367 | 3334 | 3361 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 3351 | 3367 | 3334 | 3361 | 0 | -27.83(-0.82%) |
Feb 08, 2023 | 3378 | 3393 | 3373 | 3389 | 0 | +7.68(+0.23%) |
Feb 07, 2023 | 3385 | 3397 | 3375 | 3381 | 0 | -5.09(-0.15%) |
Feb 06, 2023 | 3392 | 3393 | 3375 | 3386 | 0 | +1.64(+0.05%) |
Feb 05, 2023 | 3373 | 3384 | 3358 | 3384 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 3373 | 3384 | 3358 | 3384 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 3373 | 3384 | 3358 | 3384 | 0 | +20.61(+0.61%) |
Feb 01, 2023 | 3364 | 0 | -1.99(-0.06%) | |||
Jan 31, 2023 | 3376 | 3390 | 3352 | 3366 | 0 | -12.62(-0.37%) |
Jan 30, 2023 | 3400 | 3408 | 3365 | 3378 | 0 | -15.92(-0.47%) |
Jan 29, 2023 | 3392 | 3396 | 3379 | 3394 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 3392 | 3396 | 3379 | 3394 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 3392 | 3396 | 3379 | 3394 | 0 | +17.02(+0.50%) |
Jan 26, 2023 | 3364 | 3381 | 3354 | 3377 | 0 | +24.42(+0.73%) |
Jan 25, 2023 | 3323 | 3356 | 3319 | 3353 | 0 | +59.06(+1.79%) |
Jan 24, 2023 | 3279 | 3305 | 3264 | 3294 | 0 | +0.00(+0.00%) |
Jan 23, 2023 | 3279 | 3305 | 3264 | 3294 | 0 | +0.00(+0.00%) |
Jan 22, 2023 | 3279 | 3305 | 3264 | 3294 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 3279 | 3305 | 3264 | 3294 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 3279 | 3305 | 3264 | 3294 | 0 | +17.53(+0.54%) |
Jan 19, 2023 | 3282 | 3290 | 3272 | 3276 | 0 | -13.37(-0.41%) |
Jan 18, 2023 | 3291 | 3301 | 3281 | 3290 | 0 | +9.04(+0.28%) |
Jan 17, 2023 | 3285 | 3291 | 3274 | 3281 | 0 | -3.09(-0.09%) |
Jan 16, 2023 | 3304 | 3309 | 3274 | 3284 | 0 | -10.15(-0.31%) |
Jan 15, 2023 | 3284 | 3298 | 3274 | 3294 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 3284 | 3298 | 3274 | 3294 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 3284 | 3298 | 3274 | 3294 | 0 | +25.97(+0.79%) |
Jan 12, 2023 | 3283 | 3284 | 3254 | 3268 | 0 | -3.73(-0.11%) |
Jan 11, 2023 | 3277 | 3281 | 3261 | 3272 | 0 | +8.60(+0.26%) |
Jan 10, 2023 | 3300 | 3306 | 3259 | 3263 | 0 | -42.76(-1.29%) |
Jan 09, 2023 | 3312 | 3343 | 3291 | 3306 | 0 | +28.95(+0.88%) |
Jan 08, 2023 | 3290 | 3290 | 3271 | 3277 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 3290 | 3290 | 3271 | 3277 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 3290 | 3290 | 3271 | 3277 | 0 | -15.94(-0.48%) |
Jan 05, 2023 | 3265 | 3297 | 3262 | 3293 | 0 | +50.20(+1.55%) |
Jan 04, 2023 | 3251 | 3256 | 3239 | 3242 | 0 | -3.34(-0.10%) |
Jan 03, 2023 | 3244 | 3252 | 3213 | 3246 | 0 | -5.52(-0.17%) |
Jan 02, 2023 | 3259 | 3262 | 3248 | 3251 | 0 | +0.00(+0.00%) |