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%) |