Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3215 | 3216 | 3190 | 3205 | 0 | -19.65(-0.61%) |
May 30, 2023 | 3215 | 3231 | 3187 | 3224 | 0 | +2.76(+0.09%) |
May 29, 2023 | 3220 | 3231 | 3209 | 3221 | 0 | +8.95(+0.28%) |
May 28, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +0.00(+0.00%) |
May 27, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +0.00(+0.00%) |
May 26, 2023 | 3199 | 3221 | 3180 | 3212 | 0 | +11.24(+0.35%) |
May 25, 2023 | 3197 | 3207 | 3169 | 3201 | 0 | -3.49(-0.11%) |
May 24, 2023 | 3238 | 3238 | 3204 | 3205 | 0 | -41.49(-1.28%) |
May 23, 2023 | 3295 | 3298 | 3246 | 3246 | 0 | -50.23(-1.52%) |
May 22, 2023 | 3279 | 3309 | 3277 | 3296 | 0 | +12.93(+0.39%) |
May 21, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | +0.00(+0.00%) |
May 20, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | +0.00(+0.00%) |
May 19, 2023 | 3289 | 3302 | 3268 | 3284 | 0 | -13.78(-0.42%) |
May 18, 2023 | 3288 | 3314 | 3284 | 3297 | 0 | +13.09(+0.40%) |
May 17, 2023 | 3282 | 3299 | 3270 | 3284 | 0 | -6.76(-0.21%) |
May 16, 2023 | 3310 | 3318 | 3282 | 3291 | 0 | -19.75(-0.60%) |
May 15, 2023 | 3270 | 3311 | 3236 | 3311 | 0 | +38.38(+1.17%) |
May 14, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | +0.00(+0.00%) |
May 13, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | +0.00(+0.00%) |
May 12, 2023 | 3304 | 3319 | 3271 | 3272 | 0 | -37.19(-1.12%) |
May 11, 2023 | 3324 | 3333 | 3307 | 3310 | 0 | -9.60(-0.29%) |
May 10, 2023 | 3348 | 3350 | 3305 | 3319 | 0 | -38.52(-1.15%) |
May 09, 2023 | 3402 | 3419 | 3356 | 3358 | 0 | -37.33(-1.10%) |
May 08, 2023 | 3341 | 3400 | 3341 | 3395 | 0 | +60.50(+1.81%) |
May 07, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | +0.00(+0.00%) |
May 06, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | +0.00(+0.00%) |
May 05, 2023 | 3351 | 3364 | 3321 | 3334 | 0 | -15.96(-0.48%) |
May 04, 2023 | 3306 | 3353 | 3302 | 3350 | 0 | +27.19(+0.82%) |
May 03, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
May 02, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
May 01, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 3283 | 3325 | 3283 | 3323 | 0 | +37.39(+1.14%) |
Apr 27, 2023 | 3256 | 3299 | 3253 | 3286 | 0 | +21.78(+0.67%) |
Apr 26, 2023 | 3255 | 3278 | 3240 | 3264 | 0 | -0.77(-0.02%) |
Apr 25, 2023 | 3276 | 3289 | 3229 | 3265 | 0 | -10.54(-0.32%) |
Apr 24, 2023 | 3301 | 3303 | 3265 | 3275 | 0 | -25.85(-0.78%) |
Apr 23, 2023 | 3364 | 3368 | 3301 | 3301 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 3364 | 3368 | 3301 | 3301 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 3364 | 3368 | 3301 | 3301 | 0 | -65.77(-1.95%) |
Apr 20, 2023 | 3367 | 3371 | 3344 | 3367 | 0 | -3.10(-0.09%) |
Apr 19, 2023 | 3391 | 3395 | 3365 | 3370 | 0 | -23.20(-0.68%) |
Apr 18, 2023 | 3379 | 3396 | 3376 | 3393 | 0 | +7.72(+0.23%) |
Apr 17, 2023 | 3337 | 3386 | 3336 | 3386 | 0 | +47.46(+1.42%) |
Apr 16, 2023 | 3326 | 3340 | 3317 | 3338 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 3326 | 3340 | 3317 | 3338 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 3326 | 3340 | 3317 | 3338 | 0 | +19.79(+0.60%) |
Apr 13, 2023 | 3321 | 3334 | 3309 | 3318 | 0 | -8.82(-0.27%) |
Apr 12, 2023 | 3317 | 3331 | 3315 | 3327 | 0 | +13.61(+0.41%) |
Apr 11, 2023 | 3317 | 3317 | 3298 | 3314 | 0 | -1.79(-0.05%) |
Apr 10, 2023 | 3332 | 3333 | 3310 | 3315 | 0 | -12.29(-0.37%) |
Apr 09, 2023 | 3312 | 3329 | 3308 | 3328 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 3312 | 3329 | 3308 | 3328 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 3312 | 3329 | 3308 | 3328 | 0 | +15.02(+0.45%) |
Apr 06, 2023 | 3303 | 3315 | 3296 | 3313 | 0 | +0.07(+0.00%) |
Apr 05, 2023 | 3297 | 3313 | 3291 | 3313 | 0 | +0.00(+0.00%) |
Apr 04, 2023 | 3297 | 3313 | 3291 | 3313 | 0 | +16.16(+0.49%) |
Apr 03, 2023 | 3277 | 3300 | 3276 | 3296 | 0 | +23.54(+0.72%) |
Apr 02, 2023 | 3263 | 3278 | 3260 | 3273 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 3263 | 3278 | 3260 | 3273 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 3263 | 3278 | 3260 | 3273 | 0 | +11.61(+0.36%) |
Mar 30, 2023 | 3243 | 3264 | 3221 | 3261 | 0 | +21.19(+0.65%) |
Mar 29, 2023 | 3254 | 3255 | 3230 | 3240 | 0 | -5.32(-0.16%) |
Mar 28, 2023 | 3257 | 3264 | 3242 | 3245 | 0 | -6.02(-0.19%) |
Mar 27, 2023 | 3262 | 3262 | 3230 | 3251 | 0 | -14.25(-0.44%) |
Mar 26, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 3283 | 3283 | 3261 | 3266 | 0 | -21.00(-0.64%) |
Mar 23, 2023 | 3259 | 3287 | 3253 | 3287 | 0 | +20.90(+0.64%) |
Mar 22, 2023 | 3263 | 3279 | 3256 | 3266 | 0 | +10.10(+0.31%) |
Mar 21, 2023 | 3241 | 3256 | 3238 | 3256 | 0 | +20.74(+0.64%) |
Mar 20, 2023 | 3254 | 3268 | 3232 | 3235 | 0 | -15.64(-0.48%) |
Mar 19, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 3245 | 3280 | 3240 | 3251 | 0 | +23.66(+0.73%) |
Mar 16, 2023 | 3244 | 3257 | 3225 | 3227 | 0 | -36.42(-1.12%) |
Mar 15, 2023 | 3261 | 3273 | 3257 | 3263 | 0 | +18.00(+0.55%) |
Mar 14, 2023 | 3262 | 3262 | 3217 | 3245 | 0 | -23.39(-0.72%) |
Mar 13, 2023 | 3228 | 3269 | 3228 | 3269 | 0 | +38.62(+1.20%) |
Mar 12, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 3256 | 3262 | 3230 | 3230 | 0 | -46.01(-1.40%) |
Mar 09, 2023 | 3286 | 3289 | 3260 | 3276 | 0 | -7.16(-0.22%) |
Mar 08, 2023 | 3272 | 3283 | 3264 | 3283 | 0 | -1.85(-0.06%) |
Mar 07, 2023 | 3320 | 3343 | 3284 | 3285 | 0 | -36.93(-1.11%) |
Mar 06, 2023 | 3332 | 3333 | 3309 | 3322 | 0 | -6.36(-0.19%) |
Mar 05, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 3315 | 3331 | 3303 | 3328 | 0 | +17.74(+0.54%) |
Mar 02, 2023 | 3308 | 3321 | 3306 | 3311 | 0 | -1.70(-0.05%) |