Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1771 | 1790 | 1755 | 1762 | 74,837 | +0.63(+0.04%) |
Feb 27, 2023 | 1763 | 1801 | 1755 | 1762 | 43,275 | +12.73(+0.73%) |
Feb 24, 2023 | 1729 | 1769 | 1724 | 1749 | 66,511 | -2.53(-0.14%) |
Feb 23, 2023 | 1747 | 1789 | 1711 | 1752 | 53,245 | -19.40(-1.10%) |
Feb 22, 2023 | 1782 | 1782 | 1743 | 1771 | 38,938 | -11.03(-0.62%) |
Feb 21, 2023 | 1760 | 1809 | 1752 | 1782 | 60,632 | +5.19(+0.29%) |
Feb 17, 2023 | 1831 | 1831 | 1747 | 1777 | 55,235 | -78.98(-4.26%) |
Feb 16, 2023 | 1879 | 1911 | 1856 | 1856 | 32,265 | -23.15(-1.23%) |
Feb 15, 2023 | 1871 | 1881 | 1817 | 1879 | 41,584 | -30.34(-1.59%) |
Feb 14, 2023 | 1876 | 1923 | 1860 | 1909 | 42,136 | +28.66(+1.52%) |
Feb 13, 2023 | 1905 | 1905 | 1850 | 1881 | 20,983 | -23.93(-1.26%) |
Feb 10, 2023 | 1874 | 1933 | 1868 | 1905 | 62,296 | +46.71(+2.51%) |
Feb 09, 2023 | 1871 | 1919 | 1847 | 1858 | 28,142 | -21.80(-1.16%) |
Feb 08, 2023 | 1945 | 1948 | 1856 | 1880 | 49,583 | -89.98(-4.57%) |
Feb 07, 2023 | 1921 | 1976 | 1864 | 1970 | 31,571 | +74.38(+3.92%) |
Feb 06, 2023 | 1981 | 1981 | 1821 | 1895 | 47,765 | -94.02(-4.73%) |
Feb 03, 2023 | 1917 | 1989 | 1917 | 1989 | 78,763 | +74.71(+3.90%) |
Feb 02, 2023 | 1942 | 1942 | 1856 | 1915 | 70,270 | -16.62(-0.86%) |
Feb 01, 2023 | 1930 | 1953 | 1842 | 1931 | 91,238 | -44.73(-2.26%) |
Jan 31, 2023 | 1960 | 1995 | 1950 | 1976 | 45,283 | +7.98(+0.41%) |
Jan 30, 2023 | 1999 | 1999 | 1945 | 1968 | 32,424 | -58.24(-2.87%) |
Jan 27, 2023 | 2074 | 2088 | 2024 | 2026 | 22,143 | -45.00(-2.17%) |
Jan 26, 2023 | 2091 | 2092 | 2030 | 2071 | 26,382 | +7.60(+0.37%) |
Jan 25, 2023 | 2030 | 2076 | 2030 | 2064 | 23,625 | +13.78(+0.67%) |
Jan 24, 2023 | 2053 | 2057 | 2024 | 2050 | 25,908 | +8.38(+0.41%) |
Jan 23, 2023 | 2100 | 2100 | 2038 | 2041 | 28,316 | -32.15(-1.55%) |
Jan 20, 2023 | 2106 | 2106 | 2039 | 2074 | 20,218 | +3.70(+0.18%) |
Jan 19, 2023 | 2039 | 2119 | 2039 | 2070 | 18,717 | +25.69(+1.26%) |
Jan 18, 2023 | 2104 | 2130 | 2031 | 2044 | 32,908 | -43.31(-2.07%) |
Jan 17, 2023 | 2087 | 2119 | 2087 | 2087 | 31,531 | +0.06(+0.00%) |
Jan 13, 2023 | 2036 | 2087 | 2036 | 2087 | 10,020 | +13.98(+0.67%) |
Jan 12, 2023 | 2069 | 2112 | 2056 | 2073 | 18,105 | +27.00(+1.32%) |
Jan 11, 2023 | 2082 | 2095 | 1981 | 2046 | 31,468 | -26.05(-1.26%) |
Jan 10, 2023 | 2056 | 2123 | 2034 | 2072 | 24,457 | +28.91(+1.41%) |
Jan 09, 2023 | 2064 | 2119 | 2025 | 2044 | 28,867 | -3.57(-0.17%) |
Jan 06, 2023 | 2024 | 2088 | 2007 | 2047 | 25,930 | +47.12(+2.36%) |
Jan 05, 2023 | 2037 | 2125 | 1994 | 2000 | 60,173 | -36.53(-1.79%) |
Jan 04, 2023 | 2030 | 2120 | 2010 | 2037 | 41,656 | -45.04(-2.16%) |
Jan 03, 2023 | 2284 | 2284 | 2040 | 2082 | 45,872 | -239.20(-10.31%) |
Dec 30, 2022 | 2286 | 2348 | 2282 | 2321 | 34,680 | +12.74(+0.55%) |
Dec 29, 2022 | 2327 | 2384 | 2280 | 2308 | 26,473 | -10.57(-0.46%) |
Dec 28, 2022 | 2434 | 2434 | 2305 | 2319 | 27,485 | -136.95(-5.58%) |
Dec 27, 2022 | 2473 | 2488 | 2448 | 2456 | 20,741 | -28.28(-1.14%) |
Dec 23, 2022 | 2425 | 2490 | 2425 | 2484 | 24,742 | +48.47(+1.99%) |
Dec 22, 2022 | 2574 | 2574 | 2410 | 2435 | 26,212 | -138.61(-5.39%) |
Dec 21, 2022 | 2547 | 2574 | 2515 | 2574 | 23,364 | +75.07(+3.00%) |
Dec 20, 2022 | 2432 | 2510 | 2427 | 2499 | 56,746 | +48.80(+1.99%) |
Dec 19, 2022 | 2496 | 2521 | 2406 | 2450 | 57,600 | -41.70(-1.67%) |
Dec 16, 2022 | 2561 | 2589 | 2471 | 2492 | 116,315 | -129.09(-4.93%) |
Dec 15, 2022 | 2518 | 2633 | 2510 | 2621 | 65,372 | +54.77(+2.13%) |
Dec 14, 2022 | 2561 | 2598 | 2504 | 2566 | 55,335 | +18.68(+0.73%) |
Dec 13, 2022 | 2526 | 2598 | 2508 | 2547 | 47,348 | +56.00(+2.25%) |
Dec 12, 2022 | 2375 | 2494 | 2359 | 2491 | 37,870 | +135.18(+5.74%) |
Dec 09, 2022 | 2414 | 2414 | 2356 | 2356 | 24,871 | -32.27(-1.35%) |
Dec 08, 2022 | 2446 | 2446 | 2360 | 2389 | 23,780 | -24.88(-1.03%) |
Dec 07, 2022 | 2430 | 2453 | 2373 | 2413 | 33,594 | -31.60(-1.29%) |
Dec 06, 2022 | 2511 | 2515 | 2394 | 2445 | 28,822 | -64.54(-2.57%) |
Dec 05, 2022 | 2556 | 2569 | 2472 | 2510 | 26,412 | -61.91(-2.41%) |
Dec 02, 2022 | 2544 | 2599 | 2544 | 2571 | 22,362 | +41.84(+1.65%) |