Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31057 | 31143 | 30786 | 30888 | 0 | -440.30(-1.41%) |
May 30, 2023 | 31196 | 31375 | 31064 | 31328 | 0 | +94.70(+0.30%) |
May 29, 2023 | 31388 | 31560 | 31164 | 31234 | 0 | +317.20(+1.03%) |
May 28, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +0.00(+0.00%) |
May 27, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +0.00(+0.00%) |
May 26, 2023 | 30910 | 31102 | 30864 | 30916 | 0 | +115.20(+0.37%) |
May 25, 2023 | 30599 | 30890 | 30558 | 30801 | 0 | +118.40(+0.39%) |
May 24, 2023 | 30729 | 30857 | 30567 | 30683 | 0 | -275.10(-0.89%) |
May 23, 2023 | 31246 | 31352 | 30829 | 30958 | 0 | -129.00(-0.41%) |
May 22, 2023 | 30736 | 31087 | 30689 | 31087 | 0 | +278.50(+0.90%) |
May 21, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +0.00(+0.00%) |
May 20, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +0.00(+0.00%) |
May 19, 2023 | 30847 | 30925 | 30679 | 30808 | 0 | +234.40(+0.77%) |
May 18, 2023 | 30432 | 30667 | 30382 | 30574 | 0 | +480.30(+1.60%) |
May 17, 2023 | 29912 | 30115 | 29912 | 30094 | 0 | +250.60(+0.84%) |
May 16, 2023 | 29838 | 29917 | 29779 | 29843 | 0 | +216.70(+0.73%) |
May 15, 2023 | 29547 | 29630 | 29476 | 29626 | 0 | +238.00(+0.81%) |
May 14, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +0.00(+0.00%) |
May 13, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +0.00(+0.00%) |
May 12, 2023 | 29199 | 29426 | 29142 | 29388 | 0 | +261.60(+0.90%) |
May 11, 2023 | 29111 | 29166 | 29029 | 29127 | 0 | +4.50(+0.02%) |
May 10, 2023 | 29189 | 29195 | 29070 | 29122 | 0 | -120.60(-0.41%) |
May 09, 2023 | 29021 | 29262 | 29021 | 29243 | 0 | +292.90(+1.01%) |
May 08, 2023 | 29096 | 29144 | 28932 | 28950 | 0 | -208.00(-0.71%) |
May 07, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 06, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 05, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 04, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 03, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +0.00(+0.00%) |
May 02, 2023 | 29279 | 29279 | 29083 | 29158 | 0 | +34.70(+0.12%) |
May 01, 2023 | 29058 | 29146 | 29017 | 29123 | 0 | +266.80(+0.92%) |
Apr 30, 2023 | 28706 | 28879 | 28500 | 28856 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 28706 | 28879 | 28500 | 28856 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 28706 | 28879 | 28500 | 28856 | 0 | +398.70(+1.40%) |
Apr 27, 2023 | 28341 | 28460 | 28242 | 28458 | 0 | +41.20(+0.14%) |
Apr 26, 2023 | 28478 | 28552 | 28320 | 28416 | 0 | -203.60(-0.71%) |
Apr 25, 2023 | 28698 | 28807 | 28610 | 28620 | 0 | +26.60(+0.09%) |
Apr 24, 2023 | 28632 | 28681 | 28567 | 28594 | 0 | +29.10(+0.10%) |
Apr 23, 2023 | 28591 | 28778 | 28528 | 28564 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 28591 | 28778 | 28528 | 28564 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 28591 | 28778 | 28528 | 28564 | 0 | -93.20(-0.33%) |
Apr 20, 2023 | 28472 | 28694 | 28442 | 28658 | 0 | +50.80(+0.18%) |
Apr 19, 2023 | 28620 | 28677 | 28532 | 28607 | 0 | -52.00(-0.18%) |
Apr 18, 2023 | 28568 | 28698 | 28521 | 28659 | 0 | +144.00(+0.51%) |
Apr 17, 2023 | 28538 | 28600 | 28415 | 28515 | 0 | +21.30(+0.07%) |
Apr 16, 2023 | 28322 | 28516 | 28283 | 28494 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 28322 | 28516 | 28283 | 28494 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 28322 | 28516 | 28283 | 28494 | 0 | +336.50(+1.20%) |
Apr 13, 2023 | 27953 | 28164 | 27952 | 28157 | 0 | +74.30(+0.26%) |
Apr 12, 2023 | 27986 | 28122 | 27984 | 28083 | 0 | +159.30(+0.57%) |
Apr 11, 2023 | 27896 | 28068 | 27855 | 27923 | 0 | +289.70(+1.05%) |
Apr 10, 2023 | 27658 | 27738 | 27597 | 27634 | 0 | +115.40(+0.42%) |
Apr 09, 2023 | 27554 | 27591 | 27456 | 27518 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 27554 | 27591 | 27456 | 27518 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 27554 | 27591 | 27456 | 27518 | 0 | +45.70(+0.17%) |
Apr 06, 2023 | 27589 | 27610 | 27428 | 27473 | 0 | -340.70(-1.22%) |
Apr 05, 2023 | 28111 | 28134 | 27789 | 27813 | 0 | -474.10(-1.68%) |
Apr 04, 2023 | 28214 | 28287 | 28139 | 28287 | 0 | +99.20(+0.35%) |
Apr 03, 2023 | 28203 | 28259 | 28121 | 28188 | 0 | +146.70(+0.52%) |
Apr 02, 2023 | 28009 | 28125 | 27987 | 28042 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 28009 | 28125 | 27987 | 28042 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 28009 | 28125 | 27987 | 28042 | 0 | +258.60(+0.93%) |
Mar 30, 2023 | 27828 | 27876 | 27631 | 27783 | 0 | -100.90(-0.36%) |
Mar 29, 2023 | 27549 | 27898 | 27506 | 27884 | 0 | +365.60(+1.33%) |
Mar 28, 2023 | 27574 | 27603 | 27433 | 27518 | 0 | +41.30(+0.15%) |
Mar 27, 2023 | 27482 | 27544 | 27360 | 27477 | 0 | +91.70(+0.33%) |
Mar 26, 2023 | 27369 | 27397 | 27257 | 27385 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 27369 | 27397 | 27257 | 27385 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 27369 | 27397 | 27257 | 27385 | 0 | -34.40(-0.13%) |
Mar 23, 2023 | 27233 | 27462 | 27176 | 27420 | 0 | -47.00(-0.17%) |
Mar 22, 2023 | 27298 | 27521 | 27267 | 27467 | 0 | +520.90(+1.93%) |
Mar 21, 2023 | 27254 | 27367 | 26946 | 26946 | 0 | +0.00(+0.00%) |
Mar 20, 2023 | 27254 | 27367 | 26946 | 26946 | 0 | -388.10(-1.42%) |
Mar 19, 2023 | 27232 | 27356 | 27072 | 27334 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 27232 | 27356 | 27072 | 27334 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 27232 | 27356 | 27072 | 27334 | 0 | +323.20(+1.20%) |
Mar 16, 2023 | 26797 | 27058 | 26633 | 27011 | 0 | -218.90(-0.80%) |
Mar 15, 2023 | 27422 | 27425 | 27106 | 27230 | 0 | +7.50(+0.03%) |
Mar 14, 2023 | 27456 | 27456 | 27105 | 27222 | 0 | -611.00(-2.20%) |
Mar 13, 2023 | 27886 | 27907 | 27632 | 27833 | 0 | -311.00(-1.11%) |
Mar 12, 2023 | 28385 | 28424 | 28119 | 28144 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 28385 | 28424 | 28119 | 28144 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 28385 | 28424 | 28119 | 28144 | 0 | -479.20(-1.67%) |
Mar 09, 2023 | 28623 | 0 | +179.00(+0.63%) | |||
Mar 08, 2023 | 28444 | 0 | +135.00(+0.48%) | |||
Mar 07, 2023 | 28309 | 0 | +71.40(+0.25%) | |||
Mar 06, 2023 | 28238 | 0 | +310.30(+1.11%) | |||
Mar 05, 2023 | 27928 | 0 | +0.00(+0.00%) | |||
Mar 04, 2023 | 27683 | 27961 | 27655 | 27928 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 27683 | 27961 | 27655 | 27928 | 0 | +428.60(+1.56%) |
Mar 02, 2023 | 27499 | 0 | -17.60(-0.06%) |