Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2505 | 2542 | 2495 | 2518 | 342,193 | +2.91(+0.12%) |
Feb 27, 2023 | 2474 | 2522 | 2469 | 2515 | 363,804 | +68.43(+2.80%) |
Feb 24, 2023 | 2424 | 2483 | 2399 | 2446 | 565,144 | +25.92(+1.07%) |
Feb 23, 2023 | 2424 | 2448 | 2376 | 2420 | 420,212 | -0.22(-0.01%) |
Feb 22, 2023 | 2417 | 2443 | 2412 | 2421 | 166,377 | +1.22(+0.05%) |
Feb 21, 2023 | 2409 | 2443 | 2409 | 2419 | 225,766 | -36.43(-1.48%) |
Feb 17, 2023 | 2459 | 2468 | 2436 | 2456 | 287,759 | -31.09(-1.25%) |
Feb 16, 2023 | 2468 | 2531 | 2463 | 2487 | 342,089 | -23.34(-0.93%) |
Feb 15, 2023 | 2494 | 2513 | 2476 | 2510 | 300,067 | +45.42(+1.84%) |
Feb 14, 2023 | 2412 | 2475 | 2404 | 2465 | 264,232 | +47.89(+1.98%) |
Feb 13, 2023 | 2371 | 2427 | 2361 | 2417 | 269,697 | +74.47(+3.18%) |
Feb 10, 2023 | 2378 | 2398 | 2325 | 2342 | 569,044 | -87.52(-3.60%) |
Feb 09, 2023 | 2456 | 2484 | 2429 | 2430 | 350,911 | +11.01(+0.46%) |
Feb 08, 2023 | 2457 | 2480 | 2414 | 2419 | 351,541 | -61.95(-2.50%) |
Feb 07, 2023 | 2459 | 2484 | 2407 | 2481 | 430,051 | +17.19(+0.70%) |
Feb 06, 2023 | 2424 | 2469 | 2420 | 2464 | 248,549 | +14.85(+0.61%) |
Feb 03, 2023 | 2417 | 2466 | 2404 | 2449 | 288,431 | +0.38(+0.02%) |
Feb 02, 2023 | 2450 | 2478 | 2433 | 2448 | 347,348 | +8.92(+0.37%) |
Feb 01, 2023 | 2416 | 2456 | 2384 | 2440 | 412,190 | +11.61(+0.48%) |
Jan 31, 2023 | 2414 | 2430 | 2397 | 2428 | 338,949 | -2.87(-0.12%) |
Jan 30, 2023 | 2428 | 2450 | 2408 | 2431 | 318,432 | -27.46(-1.12%) |
Jan 27, 2023 | 2416 | 2468 | 2416 | 2458 | 299,874 | +33.28(+1.37%) |
Jan 26, 2023 | 2394 | 2428 | 2391 | 2425 | 238,901 | +40.29(+1.69%) |
Jan 25, 2023 | 2292 | 2387 | 2284 | 2385 | 305,099 | -11.56(-0.48%) |
Jan 24, 2023 | 2396 | 2425 | 2388 | 2396 | 237,652 | +0.76(+0.03%) |
Jan 23, 2023 | 2334 | 2398 | 2324 | 2395 | 341,811 | +57.14(+2.44%) |
Jan 20, 2023 | 2321 | 2344 | 2314 | 2338 | 306,660 | +28.82(+1.25%) |
Jan 19, 2023 | 2264 | 2316 | 2263 | 2309 | 285,266 | +18.90(+0.83%) |
Jan 18, 2023 | 2354 | 2369 | 2288 | 2291 | 307,854 | -37.47(-1.61%) |
Jan 17, 2023 | 2292 | 2330 | 2292 | 2328 | 344,871 | +32.59(+1.42%) |
Jan 13, 2023 | 2218 | 2296 | 2216 | 2295 | 291,401 | +44.46(+1.98%) |
Jan 12, 2023 | 2220 | 2262 | 2209 | 2251 | 293,075 | +31.88(+1.44%) |
Jan 11, 2023 | 2218 | 2241 | 2210 | 2219 | 290,640 | +3.85(+0.17%) |
Jan 10, 2023 | 2195 | 2215 | 2174 | 2215 | 217,227 | +12.51(+0.57%) |
Jan 09, 2023 | 2189 | 2217 | 2179 | 2203 | 272,334 | +29.08(+1.34%) |
Jan 06, 2023 | 2160 | 2186 | 2146 | 2174 | 351,303 | +34.23(+1.60%) |
Jan 05, 2023 | 2080 | 2148 | 2080 | 2139 | 376,995 | +34.41(+1.63%) |
Jan 04, 2023 | 2064 | 2108 | 2052 | 2105 | 369,026 | +78.03(+3.85%) |
Jan 03, 2023 | 2034 | 2044 | 2000 | 2027 | 267,623 | +16.88(+0.84%) |
Dec 30, 2022 | 1974 | 2012 | 1973 | 2010 | 197,198 | +11.74(+0.59%) |
Dec 29, 2022 | 1980 | 2008 | 1970 | 1998 | 207,158 | +44.56(+2.28%) |
Dec 28, 2022 | 2002 | 2025 | 1950 | 1954 | 240,923 | -39.33(-1.97%) |
Dec 27, 2022 | 1973 | 2007 | 1957 | 1993 | 232,054 | +26.68(+1.36%) |
Dec 23, 2022 | 1922 | 1968 | 1914 | 1966 | 158,305 | +38.43(+1.99%) |
Dec 22, 2022 | 1943 | 1943 | 1903 | 1928 | 253,353 | -37.75(-1.92%) |
Dec 21, 2022 | 1971 | 1992 | 1963 | 1966 | 251,651 | +12.30(+0.63%) |
Dec 20, 2022 | 1920 | 1958 | 1920 | 1954 | 245,959 | +27.00(+1.40%) |
Dec 19, 2022 | 1947 | 1954 | 1915 | 1927 | 279,210 | -7.09(-0.37%) |
Dec 16, 2022 | 1944 | 1967 | 1923 | 1934 | 809,977 | -27.07(-1.38%) |
Dec 15, 2022 | 1962 | 1971 | 1947 | 1961 | 343,156 | -41.01(-2.05%) |
Dec 14, 2022 | 2052 | 2064 | 1983 | 2002 | 402,536 | -40.92(-2.00%) |
Dec 13, 2022 | 2147 | 2147 | 2033 | 2043 | 420,010 | -32.09(-1.55%) |
Dec 12, 2022 | 2015 | 2077 | 2010 | 2075 | 335,823 | +59.87(+2.97%) |
Dec 09, 2022 | 1997 | 2026 | 1986 | 2015 | 242,649 | +9.19(+0.46%) |
Dec 08, 2022 | 1957 | 2016 | 1944 | 2006 | 314,944 | +55.06(+2.82%) |
Dec 07, 2022 | 1971 | 1983 | 1935 | 1951 | 416,438 | -86.41(-4.24%) |
Dec 06, 2022 | 2053 | 2070 | 2018 | 2037 | 263,491 | -14.29(-0.70%) |
Dec 05, 2022 | 2051 | 2082 | 2042 | 2051 | 285,396 | -28.85(-1.39%) |
Dec 02, 2022 | 2026 | 2089 | 2020 | 2080 | 271,189 | +25.09(+1.22%) |