Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1192 | 1223 | 1186 | 1220 | 568,367 | +37.01(+3.13%) |
Feb 27, 2023 | 1173 | 1192 | 1153 | 1183 | 700,960 | +26.11(+2.26%) |
Feb 24, 2023 | 1163 | 1182 | 1119 | 1157 | 1,089,918 | +20.62(+1.81%) |
Feb 23, 2023 | 1135 | 1142 | 1101 | 1136 | 715,124 | +18.00(+1.61%) |
Feb 22, 2023 | 1105 | 1134 | 1093 | 1118 | 718,541 | +18.93(+1.72%) |
Feb 21, 2023 | 1095 | 1123 | 1085 | 1099 | 656,763 | -1.54(-0.14%) |
Feb 17, 2023 | 1105 | 1112 | 1088 | 1101 | 427,701 | -18.77(-1.68%) |
Feb 16, 2023 | 1132 | 1157 | 1118 | 1120 | 393,989 | -39.96(-3.45%) |
Feb 15, 2023 | 1122 | 1164 | 1115 | 1160 | 338,714 | +27.29(+2.41%) |
Feb 14, 2023 | 1102 | 1148 | 1083 | 1132 | 389,772 | +19.99(+1.80%) |
Feb 13, 2023 | 1111 | 1127 | 1103 | 1112 | 287,795 | +7.37(+0.67%) |
Feb 10, 2023 | 1126 | 1130 | 1098 | 1105 | 400,293 | -38.70(-3.38%) |
Feb 09, 2023 | 1190 | 1195 | 1137 | 1144 | 330,610 | -23.25(-1.99%) |
Feb 08, 2023 | 1162 | 1192 | 1159 | 1167 | 335,398 | -6.91(-0.59%) |
Feb 07, 2023 | 1168 | 1177 | 1130 | 1174 | 820,380 | -1.63(-0.14%) |
Feb 06, 2023 | 1169 | 1189 | 1159 | 1175 | 486,552 | -11.81(-0.99%) |
Feb 03, 2023 | 1176 | 1224 | 1162 | 1187 | 556,618 | -39.33(-3.21%) |
Feb 02, 2023 | 1236 | 1250 | 1202 | 1227 | 653,437 | +12.29(+1.01%) |
Feb 01, 2023 | 1180 | 1222 | 1152 | 1214 | 602,642 | +32.60(+2.76%) |
Jan 31, 2023 | 1170 | 1183 | 1153 | 1182 | 496,762 | +19.89(+1.71%) |
Jan 30, 2023 | 1191 | 1210 | 1161 | 1162 | 758,499 | -59.47(-4.87%) |
Jan 27, 2023 | 1187 | 1233 | 1183 | 1221 | 702,656 | +32.69(+2.75%) |
Jan 26, 2023 | 1151 | 1191 | 1151 | 1189 | 825,960 | +57.94(+5.12%) |
Jan 25, 2023 | 1080 | 1134 | 1073 | 1131 | 475,153 | +20.73(+1.87%) |
Jan 24, 2023 | 1079 | 1114 | 1074 | 1110 | 440,132 | +14.91(+1.36%) |
Jan 23, 2023 | 1098 | 1122 | 1091 | 1095 | 582,133 | -3.09(-0.28%) |
Jan 20, 2023 | 1077 | 1102 | 1073 | 1098 | 504,741 | +25.35(+2.36%) |
Jan 19, 2023 | 1045 | 1085 | 1040 | 1073 | 769,377 | +3.82(+0.36%) |
Jan 18, 2023 | 1082 | 1109 | 1050 | 1069 | 793,857 | -1.26(-0.12%) |
Jan 17, 2023 | 1081 | 1089 | 1047 | 1070 | 597,950 | -12.74(-1.18%) |
Jan 13, 2023 | 1011 | 1092 | 1011 | 1083 | 1,237,254 | +58.61(+5.72%) |
Jan 12, 2023 | 983.00 | 1034 | 933.57 | 1024 | 1,135,476 | +87.51(+9.34%) |
Jan 11, 2023 | 928.29 | 936.89 | 911.10 | 936.80 | 459,390 | +21.02(+2.30%) |
Jan 10, 2023 | 897.00 | 919.19 | 896.31 | 915.78 | 270,216 | +18.47(+2.06%) |
Jan 09, 2023 | 891.26 | 920.00 | 882.00 | 897.31 | 451,480 | +23.84(+2.73%) |
Jan 06, 2023 | 856.09 | 879.42 | 847.01 | 873.47 | 342,966 | +17.38(+2.03%) |
Jan 05, 2023 | 827.87 | 859.96 | 818.01 | 856.09 | 414,900 | +18.65(+2.23%) |
Jan 04, 2023 | 842.00 | 849.29 | 821.98 | 837.44 | 404,877 | +11.33(+1.37%) |
Jan 03, 2023 | 867.58 | 874.06 | 815.86 | 826.11 | 699,294 | -20.13(-2.38%) |
Dec 30, 2022 | 846.81 | 851.06 | 830.01 | 846.24 | 365,607 | -20.04(-2.31%) |
Dec 29, 2022 | 849.47 | 874.08 | 838.04 | 866.28 | 443,892 | +26.71(+3.18%) |
Dec 28, 2022 | 856.44 | 867.99 | 838.25 | 839.57 | 475,295 | -14.73(-1.72%) |
Dec 27, 2022 | 872.99 | 874.38 | 848.12 | 854.30 | 294,006 | -24.02(-2.73%) |
Dec 23, 2022 | 864.30 | 879.73 | 853.08 | 878.32 | 288,080 | +5.06(+0.58%) |
Dec 22, 2022 | 882.97 | 885.39 | 863.47 | 873.26 | 470,065 | -26.84(-2.98%) |
Dec 21, 2022 | 877.58 | 908.99 | 873.00 | 900.10 | 409,259 | +24.19(+2.76%) |
Dec 20, 2022 | 881.18 | 907.08 | 874.87 | 875.91 | 539,318 | -8.36(-0.95%) |
Dec 19, 2022 | 844.24 | 895.80 | 843.52 | 884.27 | 722,658 | +40.29(+4.77%) |
Dec 16, 2022 | 830.00 | 849.61 | 825.00 | 843.98 | 731,020 | +8.89(+1.06%) |
Dec 15, 2022 | 852.07 | 854.90 | 818.22 | 835.09 | 652,009 | -32.21(-3.71%) |
Dec 14, 2022 | 864.06 | 887.99 | 855.00 | 867.30 | 579,558 | -3.35(-0.38%) |
Dec 13, 2022 | 931.48 | 942.09 | 867.30 | 870.65 | 879,991 | -9.60(-1.09%) |
Dec 12, 2022 | 885.28 | 894.37 | 868.50 | 880.25 | 518,068 | -16.23(-1.81%) |
Dec 09, 2022 | 878.37 | 908.25 | 872.06 | 896.48 | 409,558 | +12.24(+1.38%) |
Dec 08, 2022 | 872.00 | 903.92 | 865.04 | 884.24 | 433,396 | +20.43(+2.37%) |
Dec 07, 2022 | 855.62 | 880.46 | 845.02 | 863.81 | 585,250 | +0.72(+0.08%) |
Dec 06, 2022 | 891.37 | 893.86 | 852.00 | 863.09 | 413,748 | -18.81(-2.13%) |
Dec 05, 2022 | 933.19 | 935.94 | 876.93 | 881.90 | 566,491 | -63.17(-6.68%) |
Dec 02, 2022 | 920.01 | 957.00 | 912.00 | 945.07 | 485,829 | +4.06(+0.43%) |