Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1492 | 1504 | 1485 | 1491 | 234,378 | -3.67(-0.25%) |
Feb 27, 2023 | 1490 | 1505 | 1488 | 1495 | 277,421 | +18.02(+1.22%) |
Feb 24, 2023 | 1498 | 1504 | 1470 | 1477 | 383,494 | -45.76(-3.01%) |
Feb 23, 2023 | 1557 | 1557 | 1520 | 1522 | 312,258 | -29.89(-1.93%) |
Feb 22, 2023 | 1568 | 1580 | 1547 | 1552 | 250,560 | -16.88(-1.08%) |
Feb 21, 2023 | 1612 | 1612 | 1566 | 1569 | 272,191 | -48.41(-2.99%) |
Feb 17, 2023 | 1610 | 1625 | 1603 | 1618 | 228,681 | -3.57(-0.22%) |
Feb 16, 2023 | 1642 | 1654 | 1620 | 1621 | 225,224 | -35.30(-2.13%) |
Feb 15, 2023 | 1650 | 1664 | 1637 | 1657 | 244,234 | +12.02(+0.73%) |
Feb 14, 2023 | 1613 | 1651 | 1602 | 1645 | 271,167 | +30.21(+1.87%) |
Feb 13, 2023 | 1589 | 1630 | 1584 | 1614 | 334,828 | +30.42(+1.92%) |
Feb 10, 2023 | 1589 | 1599 | 1573 | 1584 | 365,301 | -23.02(-1.43%) |
Feb 09, 2023 | 1640 | 1650 | 1597 | 1607 | 432,315 | -30.50(-1.86%) |
Feb 08, 2023 | 1643 | 1669 | 1617 | 1637 | 704,635 | -85.45(-4.96%) |
Feb 07, 2023 | 1688 | 1725 | 1680 | 1723 | 639,932 | +22.58(+1.33%) |
Feb 06, 2023 | 1690 | 1701 | 1678 | 1700 | 305,157 | +7.31(+0.43%) |
Feb 03, 2023 | 1677 | 1713 | 1670 | 1693 | 305,745 | +3.30(+0.20%) |
Feb 02, 2023 | 1675 | 1704 | 1666 | 1690 | 322,846 | +37.11(+2.25%) |
Feb 01, 2023 | 1647 | 1668 | 1617 | 1653 | 278,231 | +6.18(+0.38%) |
Jan 31, 2023 | 1617 | 1649 | 1610 | 1646 | 274,467 | +36.52(+2.27%) |
Jan 30, 2023 | 1603 | 1628 | 1602 | 1610 | 277,022 | -3.92(-0.24%) |
Jan 27, 2023 | 1610 | 1630 | 1599 | 1614 | 251,535 | +7.49(+0.47%) |
Jan 26, 2023 | 1583 | 1618 | 1580 | 1606 | 311,478 | +42.31(+2.71%) |
Jan 25, 2023 | 1563 | 1578 | 1549 | 1564 | 359,916 | -31.11(-1.95%) |
Jan 24, 2023 | 1596 | 1616 | 1585 | 1595 | 229,517 | -2.26(-0.14%) |
Jan 23, 2023 | 1552 | 1599 | 1552 | 1597 | 333,759 | +42.16(+2.71%) |
Jan 20, 2023 | 1519 | 1564 | 1509 | 1555 | 290,955 | +51.05(+3.39%) |
Jan 19, 2023 | 1491 | 1510 | 1491 | 1504 | 166,267 | -7.90(-0.52%) |
Jan 18, 2023 | 1559 | 1574 | 1510 | 1512 | 229,463 | -39.50(-2.55%) |
Jan 17, 2023 | 1515 | 1554 | 1507 | 1552 | 334,400 | +26.97(+1.77%) |
Jan 13, 2023 | 1504 | 1525 | 1498 | 1525 | 290,171 | +12.10(+0.80%) |
Jan 12, 2023 | 1488 | 1516 | 1478 | 1512 | 278,772 | +33.26(+2.25%) |
Jan 11, 2023 | 1462 | 1481 | 1459 | 1479 | 246,738 | +27.78(+1.91%) |
Jan 10, 2023 | 1450 | 1465 | 1430 | 1451 | 203,282 | +4.69(+0.32%) |
Jan 09, 2023 | 1416 | 1452 | 1414 | 1447 | 361,874 | +44.68(+3.19%) |
Jan 06, 2023 | 1372 | 1407 | 1365 | 1402 | 284,880 | +37.90(+2.78%) |
Jan 05, 2023 | 1365 | 1374 | 1344 | 1364 | 258,401 | -11.89(-0.86%) |
Jan 04, 2023 | 1387 | 1389 | 1365 | 1376 | 270,163 | +4.92(+0.36%) |
Jan 03, 2023 | 1400 | 1403 | 1358 | 1371 | 321,310 | -16.36(-1.18%) |
Dec 30, 2022 | 1394 | 1395 | 1371 | 1387 | 225,121 | -17.46(-1.24%) |
Dec 29, 2022 | 1392 | 1418 | 1385 | 1405 | 256,420 | +26.67(+1.94%) |
Dec 28, 2022 | 1396 | 1405 | 1377 | 1378 | 193,664 | -19.72(-1.41%) |
Dec 27, 2022 | 1414 | 1416 | 1396 | 1398 | 168,086 | -14.36(-1.02%) |
Dec 23, 2022 | 1400 | 1417 | 1385 | 1412 | 209,968 | +4.56(+0.32%) |
Dec 22, 2022 | 1409 | 1413 | 1388 | 1408 | 241,626 | -17.39(-1.22%) |
Dec 21, 2022 | 1432 | 1449 | 1421 | 1425 | 222,356 | -3.19(-0.22%) |
Dec 20, 2022 | 1408 | 1439 | 1400 | 1428 | 290,645 | +13.40(+0.95%) |
Dec 19, 2022 | 1451 | 1463 | 1409 | 1415 | 302,372 | -47.13(-3.22%) |
Dec 16, 2022 | 1471 | 1485 | 1449 | 1462 | 400,429 | -25.42(-1.71%) |
Dec 15, 2022 | 1518 | 1518 | 1478 | 1488 | 288,596 | -50.76(-3.30%) |
Dec 14, 2022 | 1545 | 1560 | 1519 | 1538 | 223,212 | -10.03(-0.65%) |
Dec 13, 2022 | 1610 | 1615 | 1546 | 1548 | 239,228 | -12.88(-0.83%) |
Dec 12, 2022 | 1518 | 1565 | 1518 | 1561 | 261,220 | +34.94(+2.29%) |
Dec 09, 2022 | 1531 | 1544 | 1526 | 1526 | 172,475 | -4.74(-0.31%) |
Dec 08, 2022 | 1516 | 1537 | 1512 | 1531 | 202,032 | +21.54(+1.43%) |
Dec 07, 2022 | 1505 | 1526 | 1490 | 1509 | 286,225 | +1.06(+0.07%) |
Dec 06, 2022 | 1570 | 1572 | 1505 | 1508 | 465,750 | -62.21(-3.96%) |
Dec 05, 2022 | 1594 | 1596 | 1558 | 1571 | 242,331 | -34.27(-2.14%) |
Dec 02, 2022 | 1616 | 1621 | 1597 | 1605 | 288,315 | -20.95(-1.29%) |