Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 29961 | 29115 | 29406 | 1,426 | +204.00(+0.70%) | |
Apr 29, 2023 | 29460 | 29061 | 29202 | 922 | -124.00(-0.42%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 2,452 | -159.00(-0.54%) | |
Apr 27, 2023 | 29887 | 28297 | 29485 | 3,759 | +1090.00(+3.84%) | |
Apr 26, 2023 | 30022 | 27242 | 28395 | 5,283 | +132.00(+0.47%) | |
Apr 25, 2023 | 28392 | 27197 | 28263 | 1,853 | +714.00(+2.59%) | |
Apr 24, 2023 | 27998 | 26981 | 27549 | 2,233 | -85.00(-0.31%) | |
Apr 23, 2023 | 27877 | 27347 | 27634 | 800 | -176.00(-0.63%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 1,009 | +523.00(+1.92%) | |
Apr 21, 2023 | 28362 | 27140 | 27287 | 2,454 | -934.00(-3.31%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 2,532 | -538.00(-1.87%) | |
Apr 19, 2023 | 30423 | 28603 | 28759 | 3,793 | -1579.00(-5.20%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 1,821 | +848.00(+2.88%) | |
Apr 17, 2023 | 30337 | 29247 | 29490 | 2,076 | -822.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 651 | -54.00(-0.18%) | |
Apr 15, 2023 | 30620 | 30249 | 30366 | 560 | -83.00(-0.27%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 2,554 | +108.00(+0.36%) | |
Apr 13, 2023 | 30614 | 29889 | 30341 | 1,511 | +410.00(+1.37%) | |
Apr 12, 2023 | 30503 | 29689 | 29931 | 1,907 | -293.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 2,833 | +536.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29688 | 2,581 | +1305.00(+4.60%) | |
Apr 09, 2023 | 28544 | 27833 | 28383 | 701 | +384.00(+1.37%) | |
Apr 08, 2023 | 28174 | 27891 | 27999 | 418 | +66.00(+0.24%) | |
Apr 07, 2023 | 28118 | 27797 | 27933 | 437 | -131.00(-0.47%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 1,063 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 1,584 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 1,327 | +225.00(+0.81%) | |
Apr 03, 2023 | 28506 | 27236 | 27902 | 2,368 | -228.00(-0.81%) | |
Apr 02, 2023 | 28544 | 27891 | 28130 | 673 | -387.00(-1.36%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 659 | -43.00(-0.15%) | |
Mar 31, 2023 | 28653 | 27533 | 28560 | 2,315 | +561.00(+2.00%) | |
Mar 30, 2023 | 29170 | 27706 | 27999 | 2,903 | -429.00(-1.51%) | |
Mar 29, 2023 | 28650 | 27246 | 28428 | 2,192 | +1149.00(+4.21%) | |
Mar 28, 2023 | 27514 | 26647 | 27279 | 2,102 | +131.00(+0.48%) | |
Mar 27, 2023 | 28113 | 26541 | 27148 | 2,302 | -925.00(-3.29%) | |
Mar 26, 2023 | 28217 | 27453 | 28073 | 1,062 | +609.00(+2.22%) | |
Mar 25, 2023 | 27810 | 27210 | 27464 | 965 | -21.00(-0.08%) | |
Mar 24, 2023 | 29380 | 27043 | 27485 | 2,792 | -933.00(-3.28%) | |
Mar 23, 2023 | 28818 | 27187 | 28418 | 3,201 | +1030.00(+3.76%) | |
Mar 22, 2023 | 28936 | 26688 | 27388 | 5,023 | -804.00(-2.85%) | |
Mar 21, 2023 | 28497 | 27436 | 28192 | 2,999 | +275.00(+0.99%) | |
Mar 20, 2023 | 28567 | 27231 | 27917 | 4,011 | -417.00(-1.47%) | |
Mar 19, 2023 | 28474 | 26894 | 28334 | 2,674 | +1367.00(+5.07%) | |
Mar 18, 2023 | 27776 | 26707 | 26967 | 2,866 | -424.00(-1.55%) | |
Mar 17, 2023 | 27818 | 24954 | 27391 | 5,138 | +2340.00(+9.34%) | |
Mar 16, 2023 | 25217 | 24229 | 25051 | 2,498 | +597.00(+2.44%) | |
Mar 15, 2023 | 25273 | 23940 | 24454 | 4,274 | -287.00(-1.16%) | |
Mar 14, 2023 | 26533 | 24044 | 24741 | 8,018 | +620.00(+2.57%) | |
Mar 13, 2023 | 24618 | 21900 | 24121 | 6,927 | +2081.00(+9.44%) | |
Mar 12, 2023 | 22120 | 20456 | 22040 | 3,395 | +1484.00(+7.22%) | |
Mar 11, 2023 | 20874 | 19893 | 20556 | 3,614 | +342.00(+1.69%) | |
Mar 10, 2023 | 20378 | 19569 | 20214 | 4,647 | -139.00(-0.68%) | |
Mar 09, 2023 | 21824 | 20043 | 20353 | 3,371 | -1343.00(-6.19%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 1,499 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22140 | 1,801 | -287.00(-1.28%) | |
Mar 06, 2023 | 22590 | 22263 | 22427 | 1,163 | +22.00(+0.10%) | |
Mar 05, 2023 | 22652 | 22212 | 22405 | 940 | +90.00(+0.40%) | |
Mar 04, 2023 | 22401 | 22170 | 22315 | 625 | -33.00(-0.15%) | |
Mar 03, 2023 | 23491 | 22000 | 22348 | 2,862 | -1105.00(-4.71%) | |
Mar 02, 2023 | 23791 | 23206 | 23453 | 1,140 | -113.00(-0.48%) | |
Mar 01, 2023 | 23990 | 23040 | 23566 | 1,703 | +436.00(+1.88%) | |
Feb 28, 2023 | 23594 | 23048 | 23130 | 1,204 | -372.00(-1.58%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 1,742 | -43.00(-0.18%) | |
Feb 26, 2023 | 23678 | 23068 | 23545 | 1,019 | +364.00(+1.57%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 895 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 2,769 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 1,993 | -298.00(-1.23%) | |
Feb 22, 2023 | 24474 | 23594 | 24182 | 1,953 | -176.00(-0.72%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 2,507 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 1,654 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 732 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 3,524 | +726.00(+3.04%) | |
Feb 16, 2023 | 25270 | 23823 | 23864 | 3,452 | -430.00(-1.77%) | |
Feb 15, 2023 | 24374 | 22064 | 24294 | 2,288 | +2070.00(+9.31%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 2,074 | +404.00(+1.85%) | |
Feb 13, 2023 | 21897 | 21376 | 21820 | 1,883 | +75.00(+0.34%) | |
Feb 12, 2023 | 22086 | 21649 | 21745 | 1,493 | -133.00(-0.61%) | |
Feb 11, 2023 | 21887 | 21582 | 21878 | 701 | +279.00(+1.29%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 1,528 | -246.00(-1.13%) | |
Feb 09, 2023 | 23003 | 21700 | 21845 | 2,229 | -1072.00(-4.68%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 1,230 | -359.00(-1.54%) | |
Feb 07, 2023 | 23338 | 22678 | 23276 | 2,755 | +550.00(+2.42%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 1,747 | -215.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22941 | 1,532 | -479.00(-2.05%) | |
Feb 04, 2023 | 23582 | 23266 | 23420 | 768 | -31.00(-0.13%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 1,759 | -45.00(-0.19%) | |
Feb 02, 2023 | 24258 | 23377 | 23496 | 2,589 | -262.00(-1.10%) |