Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3886 | 3925 | 3884 | 3902 | 0 | -6.24(-0.16%) |
Feb 27, 2023 | 3884 | 3920 | 3883 | 3908 | 0 | +48.95(+1.27%) |
Feb 24, 2023 | 3889 | 3902 | 3857 | 3860 | 0 | -29.02(-0.75%) |
Feb 23, 2023 | 3892 | 3905 | 3876 | 3889 | 0 | -0.88(-0.02%) |
Feb 22, 2023 | 3889 | 3905 | 3863 | 3889 | 0 | -11.71(-0.30%) |
Feb 21, 2023 | 3915 | 3929 | 3892 | 3901 | 0 | -17.91(-0.46%) |
Feb 17, 2023 | 3885 | 3919 | 3865 | 3919 | 0 | +3.13(+0.08%) |
Feb 16, 2023 | 3924 | 3941 | 3894 | 3916 | 0 | -2.85(-0.07%) |
Feb 15, 2023 | 3884 | 3922 | 3883 | 3919 | 0 | +25.80(+0.66%) |
Feb 14, 2023 | 3909 | 3928 | 3890 | 3893 | 0 | -3.94(-0.10%) |
Feb 13, 2023 | 3898 | 3903 | 3887 | 3897 | 0 | +9.39(+0.24%) |
Feb 10, 2023 | 3909 | 3916 | 3861 | 3887 | 0 | -34.52(-0.88%) |
Feb 09, 2023 | 3918 | 3944 | 3916 | 3922 | 0 | +20.32(+0.52%) |
Feb 08, 2023 | 3898 | 3922 | 3888 | 3902 | 0 | +28.45(+0.73%) |
Feb 07, 2023 | 3898 | 3902 | 3860 | 3873 | 0 | -15.73(-0.40%) |
Feb 06, 2023 | 3881 | 3889 | 3856 | 3889 | 0 | -18.68(-0.48%) |
Feb 03, 2023 | 3897 | 3908 | 3878 | 3908 | 0 | -4.43(-0.11%) |
Feb 02, 2023 | 3863 | 3914 | 3859 | 3912 | 0 | +56.62(+1.47%) |
Feb 01, 2023 | 3863 | 3882 | 3845 | 3855 | 0 | +15.08(+0.39%) |
Jan 31, 2023 | 3840 | 3840 | 3840 | 3840 | 0 | -13.88(-0.36%) |
Jan 30, 2023 | 3848 | 3859 | 3827 | 3854 | 0 | -8.85(-0.23%) |
Jan 27, 2023 | 3869 | 3869 | 3838 | 3863 | 0 | +2.20(+0.06%) |
Jan 26, 2023 | 3865 | 3876 | 3856 | 3861 | 0 | +5.21(+0.14%) |
Jan 25, 2023 | 3876 | 3878 | 3840 | 3856 | 0 | -26.95(-0.69%) |
Jan 24, 2023 | 3896 | 3900 | 3867 | 3883 | 0 | -7.19(-0.18%) |
Jan 23, 2023 | 3884 | 3898 | 3869 | 3890 | 0 | +28.39(+0.74%) |
Jan 20, 2023 | 3873 | 3883 | 3861 | 3861 | 0 | +12.13(+0.32%) |
Jan 19, 2023 | 3893 | 3911 | 3849 | 3849 | 0 | -110.27(-2.78%) |
Jan 18, 2023 | 3960 | 3960 | 3960 | 3960 | 0 | +5.43(+0.14%) |
Jan 17, 2023 | 3951 | 3962 | 3929 | 3954 | 0 | +2.37(+0.06%) |
Jan 16, 2023 | 3944 | 3959 | 3934 | 3952 | 0 | +11.47(+0.29%) |
Jan 13, 2023 | 3915 | 3949 | 3915 | 3940 | 0 | +21.74(+0.55%) |
Jan 12, 2023 | 3905 | 3925 | 3896 | 3919 | 0 | +19.45(+0.50%) |
Jan 11, 2023 | 3860 | 3904 | 3853 | 3899 | 0 | +51.19(+1.33%) |
Jan 10, 2023 | 3851 | 3855 | 3832 | 3848 | 0 | -8.97(-0.23%) |
Jan 09, 2023 | 3858 | 3870 | 3843 | 3857 | 0 | +10.36(+0.27%) |
Jan 06, 2023 | 3820 | 3853 | 3806 | 3847 | 0 | +36.98(+0.97%) |
Jan 05, 2023 | 3818 | 3828 | 3804 | 3810 | 0 | -10.82(-0.28%) |
Jan 04, 2023 | 3784 | 3829 | 3783 | 3820 | 0 | +31.33(+0.83%) |
Jan 03, 2023 | 3749 | 3807 | 3749 | 3789 | 0 | +35.84(+0.95%) |
Jan 02, 2023 | 3727 | 3758 | 3724 | 3753 | 0 | +52.05(+1.41%) |
Dec 30, 2022 | 3732 | 3735 | 3701 | 3701 | 0 | -44.51(-1.19%) |
Dec 29, 2022 | 3700 | 3746 | 3690 | 3746 | 0 | +37.19(+1.00%) |
Dec 28, 2022 | 3723 | 3727 | 3705 | 3708 | 0 | -9.18(-0.25%) |
Dec 27, 2022 | 3747 | 3749 | 3716 | 3718 | 0 | -8.16(-0.22%) |
Dec 23, 2022 | 3726 | 3726 | 3726 | 3726 | 0 | +2.68(+0.07%) |
Dec 22, 2022 | 3746 | 3760 | 3713 | 3723 | 0 | -18.05(-0.48%) |
Dec 21, 2022 | 3685 | 3743 | 3677 | 3741 | 0 | +69.83(+1.90%) |
Dec 20, 2022 | 3646 | 3679 | 3631 | 3671 | 0 | +0.07(+0.00%) |
Dec 19, 2022 | 3661 | 3693 | 3660 | 3671 | 0 | +13.15(+0.36%) |
Dec 16, 2022 | 3705 | 3709 | 3639 | 3658 | 0 | -55.91(-1.51%) |
Dec 15, 2022 | 3732 | 3748 | 3702 | 3714 | 0 | -41.52(-1.11%) |
Dec 14, 2022 | 3731 | 3757 | 3720 | 3756 | 0 | +5.75(+0.15%) |
Dec 13, 2022 | 3703 | 3776 | 3689 | 3750 | 0 | +53.66(+1.45%) |
Dec 12, 2022 | 3710 | 3725 | 3687 | 3696 | 0 | -25.16(-0.68%) |
Dec 09, 2022 | 3704 | 3723 | 3686 | 3721 | 0 | +18.74(+0.51%) |
Dec 08, 2022 | 3703 | 3703 | 3703 | 3703 | 0 | -4.03(-0.11%) |
Dec 07, 2022 | 3705 | 3723 | 3700 | 3707 | 0 | -24.58(-0.66%) |
Dec 06, 2022 | 3730 | 3759 | 3715 | 3731 | 0 | -2.79(-0.07%) |
Dec 05, 2022 | 3747 | 3766 | 3732 | 3734 | 0 | -20.23(-0.54%) |
Dec 02, 2022 | 3686 | 3754 | 3684 | 3754 | 0 | +56.41(+1.53%) |
Dec 01, 2022 | 3706 | 3716 | 3677 | 3698 | 0 | +12.83(+0.35%) |
Nov 30, 2022 | 3685 | 3699 | 3667 | 3685 | 0 | +25.85(+0.71%) |
Nov 29, 2022 | 3681 | 3685 | 3657 | 3659 | 0 | -22.93(-0.62%) |
Nov 28, 2022 | 3697 | 3715 | 3682 | 3682 | 0 | -25.89(-0.70%) |
Nov 25, 2022 | 3703 | 3713 | 3693 | 3708 | 0 | +6.38(+0.17%) |
Nov 24, 2022 | 3662 | 3702 | 3660 | 3702 | 0 | +46.25(+1.27%) |
Nov 23, 2022 | 3667 | 3668 | 3638 | 3655 | 0 | +4.10(+0.11%) |
Nov 22, 2022 | 3646 | 3663 | 3628 | 3651 | 0 | +7.34(+0.20%) |
Nov 21, 2022 | 3640 | 3654 | 3621 | 3644 | 0 | -8.09(-0.22%) |
Nov 18, 2022 | 3613 | 3652 | 3602 | 3652 | 0 | +52.13(+1.45%) |
Nov 17, 2022 | 3622 | 3632 | 3572 | 3600 | 0 | -13.24(-0.37%) |
Nov 16, 2022 | 3657 | 3659 | 3613 | 3613 | 0 | -54.04(-1.47%) |
Nov 15, 2022 | 3674 | 3685 | 3650 | 3667 | 0 | -4.65(-0.13%) |
Nov 14, 2022 | 3671 | 3689 | 3652 | 3672 | 0 | +8.83(+0.24%) |
Nov 11, 2022 | 3680 | 3687 | 3648 | 3663 | 0 | -8.86(-0.24%) |
Nov 10, 2022 | 3585 | 3684 | 3581 | 3672 | 0 | +64.69(+1.79%) |
Nov 09, 2022 | 3607 | 3614 | 3570 | 3607 | 0 | -23.61(-0.65%) |
Nov 08, 2022 | 3607 | 3636 | 3599 | 3631 | 0 | +14.54(+0.40%) |
Nov 07, 2022 | 3586 | 3628 | 3578 | 3616 | 0 | +13.65(+0.38%) |
Nov 04, 2022 | 3554 | 3624 | 3552 | 3603 | 0 | +70.04(+1.98%) |
Nov 03, 2022 | 3521 | 3534 | 3496 | 3532 | 0 | -20.95(-0.59%) |
Nov 02, 2022 | 3586 | 3586 | 3545 | 3553 | 0 | -36.21(-1.01%) |
Nov 01, 2022 | 3589 | 3626 | 3580 | 3590 | 0 | +22.22(+0.62%) |
Oct 31, 2022 | 3561 | 3572 | 3544 | 3567 | 0 | +13.80(+0.39%) |
Oct 28, 2022 | 3512 | 3554 | 3509 | 3554 | 0 | +26.37(+0.75%) |
Oct 27, 2022 | 3542 | 3578 | 3516 | 3527 | 0 | -6.30(-0.18%) |
Oct 26, 2022 | 3525 | 3534 | 3497 | 3534 | 0 | -6.76(-0.19%) |
Oct 25, 2022 | 3517 | 3540 | 3482 | 3540 | 0 | +45.13(+1.29%) |
Oct 24, 2022 | 3483 | 3505 | 3458 | 3495 | 0 | +46.56(+1.35%) |
Oct 21, 2022 | 3427 | 3457 | 3402 | 3449 | 0 | +7.70(+0.22%) |
Oct 20, 2022 | 3420 | 3447 | 3398 | 3441 | 0 | -0.90(-0.03%) |
Oct 19, 2022 | 3501 | 3503 | 3442 | 3442 | 0 | -42.18(-1.21%) |
Oct 18, 2022 | 3479 | 3513 | 3476 | 3484 | 0 | +29.91(+0.87%) |
Oct 17, 2022 | 3390 | 3457 | 3378 | 3454 | 0 | +67.00(+1.98%) |
Oct 14, 2022 | 3397 | 3431 | 3378 | 3387 | 0 | +40.30(+1.20%) |
Oct 13, 2022 | 3301 | 3354 | 3270 | 3347 | 0 | +32.98(+1.00%) |
Oct 12, 2022 | 3334 | 3337 | 3305 | 3314 | 0 | -31.49(-0.94%) |
Oct 11, 2022 | 3348 | 3356 | 3310 | 3345 | 0 | -18.22(-0.54%) |
Oct 10, 2022 | 3344 | 3389 | 3340 | 3364 | 0 | -2.59(-0.08%) |
Oct 07, 2022 | 3421 | 3430 | 3364 | 3366 | 0 | -68.69(-2.00%) |
Oct 06, 2022 | 3468 | 3477 | 3420 | 3435 | 0 | -11.69(-0.34%) |
Oct 05, 2022 | 3467 | 3486 | 3433 | 3446 | 0 | -32.22(-0.93%) |
Oct 04, 2022 | 3420 | 3479 | 3418 | 3479 | 0 | +103.78(+3.08%) |
Oct 03, 2022 | 3330 | 3377 | 3288 | 3375 | 0 | +4.73(+0.14%) |
Sep 30, 2022 | 3337 | 3373 | 3337 | 3370 | 0 | +45.22(+1.36%) |
Sep 29, 2022 | 3359 | 3359 | 3303 | 3325 | 0 | -62.63(-1.85%) |
Sep 28, 2022 | 3355 | 3389 | 3311 | 3388 | 0 | -3.28(-0.10%) |
Sep 27, 2022 | 3411 | 3441 | 3387 | 3391 | 0 | +1.86(+0.05%) |
Sep 26, 2022 | 3383 | 3420 | 3374 | 3389 | 0 | -31.95(-0.93%) |
Sep 23, 2022 | 3487 | 3495 | 3401 | 3421 | 0 | -78.16(-2.23%) |
Sep 22, 2022 | 3500 | 3536 | 3493 | 3499 | 0 | -59.27(-1.67%) |
Sep 21, 2022 | 3536 | 3567 | 3534 | 3558 | 0 | +8.47(+0.24%) |
Sep 20, 2022 | 3601 | 3619 | 3546 | 3550 | 0 | -32.77(-0.91%) |
Sep 19, 2022 | 3580 | 3598 | 3557 | 3583 | 0 | -9.60(-0.27%) |
Sep 16, 2022 | 3576 | 3596 | 3573 | 3592 | 0 | -12.12(-0.34%) |
Sep 15, 2022 | 3603 | 3622 | 3595 | 3604 | 0 | -1.96(-0.05%) |
Sep 14, 2022 | 3624 | 3644 | 3595 | 3606 | 0 | -33.18(-0.91%) |
Sep 13, 2022 | 3724 | 3740 | 3638 | 3640 | 0 | -82.87(-2.23%) |
Sep 12, 2022 | 3673 | 3722 | 3673 | 3722 | 0 | +59.07(+1.61%) |
Sep 09, 2022 | 3638 | 3690 | 3638 | 3663 | 0 | +40.17(+1.11%) |
Sep 08, 2022 | 3606 | 3634 | 3576 | 3623 | 0 | +46.15(+1.29%) |
Sep 07, 2022 | 3549 | 3583 | 3543 | 3577 | 0 | +4.30(+0.12%) |
Sep 06, 2022 | 3575 | 3611 | 3549 | 3573 | 0 | +5.04(+0.14%) |
Sep 05, 2022 | 3544 | 3575 | 3539 | 3568 | 0 | -47.10(-1.30%) |
Sep 02, 2022 | 3566 | 3620 | 3547 | 3615 | 0 | +53.75(+1.51%) |
Sep 01, 2022 | 3561 | 3561 | 3561 | 3561 | 0 | -24.77(-0.69%) |
Aug 31, 2022 | 3650 | 3655 | 3586 | 3586 | 0 | -43.50(-1.20%) |
Aug 30, 2022 | 3653 | 3679 | 3627 | 3629 | 0 | -12.57(-0.35%) |
Aug 29, 2022 | 3629 | 3651 | 3620 | 3642 | 0 | -21.56(-0.59%) |
Aug 26, 2022 | 3738 | 3740 | 3662 | 3663 | 0 | -68.56(-1.84%) |
Aug 25, 2022 | 3749 | 3765 | 3726 | 3732 | 0 | -0.34(-0.01%) |
Aug 24, 2022 | 3697 | 3733 | 3686 | 3732 | 0 | +28.99(+0.78%) |
Aug 23, 2022 | 3721 | 3737 | 3693 | 3703 | 0 | -33.22(-0.89%) |
Aug 22, 2022 | 3764 | 3767 | 3714 | 3737 | 0 | -33.14(-0.88%) |
Aug 19, 2022 | 3781 | 3787 | 3764 | 3770 | 0 | -34.35(-0.90%) |
Aug 18, 2022 | 3818 | 3826 | 3796 | 3804 | 0 | -16.56(-0.43%) |
Aug 17, 2022 | 3861 | 3870 | 3817 | 3821 | 0 | -37.97(-0.98%) |
Aug 16, 2022 | 3875 | 3891 | 3847 | 3859 | 0 | -7.47(-0.19%) |
Aug 15, 2022 | 3860 | 3872 | 3840 | 3866 | 0 | +21.88(+0.57%) |
Aug 12, 2022 | 3844 | 3882 | 3842 | 3844 | 0 | +4.25(+0.11%) |
Aug 11, 2022 | 3855 | 3857 | 3834 | 3840 | 0 | +2.06(+0.05%) |
Aug 10, 2022 | 3798 | 3858 | 3791 | 3838 | 0 | +26.61(+0.70%) |
Aug 09, 2022 | 3796 | 3819 | 3791 | 3811 | 0 | +12.38(+0.33%) |
Aug 08, 2022 | 3791 | 3814 | 3771 | 3799 | 0 | +35.86(+0.95%) |
Aug 05, 2022 | 3787 | 3792 | 3750 | 3763 | 0 | -12.22(-0.32%) |
Aug 04, 2022 | 3787 | 3804 | 3773 | 3775 | 0 | -10.81(-0.29%) |
Aug 03, 2022 | 3713 | 3791 | 3712 | 3786 | 0 | +64.89(+1.74%) |
Aug 02, 2022 | 3718 | 3725 | 3696 | 3721 | 0 | -13.26(-0.36%) |
Aug 01, 2022 | 3799 | 3799 | 3734 | 3734 | 0 | -62.39(-1.64%) |
Jul 29, 2022 | 3768 | 3819 | 3766 | 3797 | 0 | +37.56(+1.00%) |
Jul 28, 2022 | 3779 | 3812 | 3712 | 3759 | 0 | +7.24(+0.19%) |
Jul 27, 2022 | 3754 | 3768 | 3735 | 3752 | 0 | +10.78(+0.29%) |
Jul 26, 2022 | 3743 | 3751 | 3718 | 3741 | 0 | -3.73(-0.10%) |
Jul 25, 2022 | 3719 | 3759 | 3714 | 3745 | 0 | +6.04(+0.16%) |
Jul 22, 2022 | 3746 | 3771 | 3735 | 3739 | 0 | -21.02(-0.56%) |
Jul 21, 2022 | 3757 | 3781 | 3725 | 3760 | 0 | -13.93(-0.37%) |
Jul 20, 2022 | 3801 | 3815 | 3769 | 3774 | 0 | -16.21(-0.43%) |
Jul 19, 2022 | 3715 | 3790 | 3708 | 3790 | 0 | +39.42(+1.05%) |
Jul 18, 2022 | 3727 | 3776 | 3723 | 3751 | 0 | +46.93(+1.27%) |
Jul 15, 2022 | 3674 | 3706 | 3664 | 3704 | 0 | +34.10(+0.93%) |
Jul 14, 2022 | 3700 | 3718 | 3651 | 3670 | 0 | -49.75(-1.34%) |
Jul 13, 2022 | 3736 | 3739 | 3686 | 3719 | 0 | -19.47(-0.52%) |
Jul 12, 2022 | 3738 | 3748 | 3716 | 3739 | 0 | -33.74(-0.89%) |
Jul 11, 2022 | 3745 | 3805 | 3744 | 3773 | 0 | -12.84(-0.34%) |
Jul 08, 2022 | 3762 | 3804 | 3746 | 3785 | 0 | +16.93(+0.45%) |
Jul 07, 2022 | 3721 | 3770 | 3712 | 3769 | 0 | +56.82(+1.53%) |
Jul 06, 2022 | 3702 | 3735 | 3689 | 3712 | 0 | +48.69(+1.33%) |
Jul 05, 2022 | 3726 | 3742 | 3654 | 3663 | 0 | -30.89(-0.84%) |
Jul 04, 2022 | 3740 | 3746 | 3690 | 3694 | 0 | -14.35(-0.39%) |
Jul 01, 2022 | 3662 | 3720 | 3648 | 3708 | 0 | +26.19(+0.71%) |
Jun 30, 2022 | 3691 | 3697 | 3648 | 3682 | 0 | -44.18(-1.19%) |