Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 2932 | 0 | -4.00(-0.14%) | |||
Apr 29, 2023 | 2914 | 2940 | 2894 | 2936 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 2914 | 2940 | 2894 | 2936 | 0 | +12.00(+0.41%) |
Apr 27, 2023 | 2924 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 2924 | 0 | -26.00(-0.88%) | |||
Apr 25, 2023 | 2950 | 0 | +22.00(+0.75%) | |||
Apr 24, 2023 | 2928 | 0 | -38.00(-1.28%) | |||
Apr 23, 2023 | 2966 | 0 | -15.00(-0.50%) | |||
Apr 22, 2023 | 2961 | 2995 | 2935 | 2981 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 2961 | 2995 | 2935 | 2981 | 0 | +25.00(+0.85%) |
Apr 20, 2023 | 2956 | 0 | +0.00(+0.00%) | |||
Apr 19, 2023 | 2956 | 0 | -21.00(-0.71%) | |||
Apr 18, 2023 | 2977 | 0 | +12.00(+0.40%) | |||
Apr 17, 2023 | 2965 | 0 | +46.00(+1.58%) | |||
Apr 16, 2023 | 2919 | 0 | +30.00(+1.04%) | |||
Apr 15, 2023 | 2917 | 2958 | 2884 | 2889 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 2917 | 2958 | 2884 | 2889 | 0 | -26.00(-0.89%) |
Apr 13, 2023 | 2915 | 0 | +0.00(+0.00%) | |||
Apr 12, 2023 | 2915 | 0 | +49.00(+1.71%) | |||
Apr 11, 2023 | 2866 | 0 | -37.00(-1.27%) | |||
Apr 10, 2023 | 2903 | 0 | +42.00(+1.47%) | |||
Apr 09, 2023 | 2861 | 0 | -1.00(-0.03%) | |||
Apr 08, 2023 | 2890 | 2904 | 2861 | 2862 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 2890 | 2904 | 2861 | 2862 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 2890 | 2904 | 2861 | 2862 | 0 | -41.00(-1.41%) |
Apr 05, 2023 | 2903 | 0 | +0.00(+0.00%) | |||
Apr 04, 2023 | 2903 | 0 | -11.00(-0.38%) | |||
Apr 03, 2023 | 2914 | 0 | +46.00(+1.60%) | |||
Apr 02, 2023 | 2868 | 0 | -63.00(-2.15%) | |||
Apr 01, 2023 | 2917 | 2963 | 2905 | 2931 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 2917 | 2963 | 2905 | 2931 | 0 | +14.00(+0.48%) |
Mar 30, 2023 | 2917 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 2917 | 0 | +37.00(+1.28%) | |||
Mar 28, 2023 | 2880 | 0 | -21.00(-0.72%) | |||
Mar 27, 2023 | 2901 | 0 | -1.00(-0.03%) | |||
Mar 26, 2023 | 2902 | 0 | +22.00(+0.76%) | |||
Mar 25, 2023 | 2851 | 2892 | 2849 | 2880 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 2851 | 2892 | 2849 | 2880 | 0 | +12.00(+0.42%) |
Mar 23, 2023 | 2868 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 2868 | 0 | -6.00(-0.21%) | |||
Mar 21, 2023 | 2874 | 0 | +57.00(+2.02%) | |||
Mar 20, 2023 | 2817 | 0 | +32.00(+1.15%) | |||
Mar 19, 2023 | 2785 | 0 | +47.00(+1.72%) | |||
Mar 18, 2023 | 2695 | 2746 | 2695 | 2738 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 2695 | 2746 | 2695 | 2738 | 0 | +50.00(+1.86%) |
Mar 16, 2023 | 2688 | 0 | +0.00(+0.00%) | |||
Mar 15, 2023 | 2688 | 0 | +72.00(+2.75%) | |||
Mar 14, 2023 | 2616 | 0 | -42.00(-1.58%) | |||
Mar 13, 2023 | 2658 | 0 | +5.00(+0.19%) | |||
Mar 12, 2023 | 2653 | 0 | -45.00(-1.67%) | |||
Mar 11, 2023 | 2719 | 2727 | 2685 | 2698 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 2719 | 2727 | 2685 | 2698 | 0 | -24.00(-0.88%) |
Mar 09, 2023 | 2728 | 2743 | 2719 | 2722 | 0 | -9.00(-0.33%) |
Mar 08, 2023 | 2750 | 2763 | 2722 | 2731 | 0 | -22.00(-0.80%) |
Mar 07, 2023 | 2789 | 2795 | 2739 | 2753 | 0 | -35.00(-1.26%) |
Mar 06, 2023 | 2774 | 2804 | 2744 | 2788 | 0 | +28.00(+1.01%) |
Mar 05, 2023 | 2760 | 0 | +0.00(+0.00%) | |||
Mar 04, 2023 | 2790 | 2794 | 2757 | 2760 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 2790 | 2794 | 2757 | 2760 | 0 | -28.00(-1.00%) |
Mar 02, 2023 | 2834 | 2841 | 2784 | 2788 | 0 | +64.00(+2.35%) |
Feb 16, 2023 | 2745 | 2748 | 2717 | 2724 | 0 | -8.00(-0.29%) |
Feb 15, 2023 | 2690 | 2765 | 2682 | 2732 | 0 | +36.00(+1.34%) |
Feb 14, 2023 | 2662 | 2697 | 2646 | 2696 | 0 | +33.00(+1.24%) |
Feb 13, 2023 | 2623 | 2667 | 2619 | 2663 | 0 | +41.00(+1.56%) |
Feb 10, 2023 | 2613 | 2626 | 2576 | 2622 | 0 | +16.00(+0.61%) |
Feb 09, 2023 | 2606 | 0 | -7.00(-0.27%) | |||
Feb 08, 2023 | 2616 | 2634 | 2609 | 2613 | 0 | +2.00(+0.08%) |
Feb 07, 2023 | 2616 | 2626 | 2587 | 2611 | 0 | +30.00(+1.16%) |
Feb 06, 2023 | 2569 | 2595 | 2546 | 2581 | 0 | +20.00(+0.78%) |
Feb 03, 2023 | 2580 | 2580 | 2540 | 2561 | 0 | -24.00(-0.93%) |
Feb 02, 2023 | 2587 | 2610 | 2577 | 2585 | 0 | +10.00(+0.39%) |