Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 1709 | 1709 | 1646 | 1646 | 42,326 | -60.43(-3.54%) |
Mar 21, 2023 | 1710 | 1716 | 1659 | 1706 | 61,597 | +26.22(+1.56%) |
Mar 20, 2023 | 1636 | 1712 | 1636 | 1680 | 99,157 | +46.98(+2.88%) |
Mar 17, 2023 | 1684 | 1684 | 1614 | 1633 | 196,776 | -26.06(-1.57%) |
Mar 16, 2023 | 1552 | 1662 | 1547 | 1659 | 78,622 | +65.53(+4.11%) |
Mar 15, 2023 | 1595 | 1620 | 1539 | 1594 | 83,717 | -55.81(-3.38%) |
Mar 14, 2023 | 1700 | 1722 | 1627 | 1650 | 56,897 | -28.28(-1.69%) |
Mar 13, 2023 | 1668 | 1721 | 1665 | 1678 | 36,943 | -26.09(-1.53%) |
Mar 10, 2023 | 1749 | 1760 | 1690 | 1704 | 45,110 | -45.05(-2.58%) |
Mar 09, 2023 | 1807 | 1808 | 1736 | 1749 | 39,484 | -25.78(-1.45%) |
Mar 08, 2023 | 1769 | 1789 | 1765 | 1775 | 65,865 | -3.57(-0.20%) |
Mar 07, 2023 | 1794 | 1795 | 1755 | 1778 | 78,776 | -40.37(-2.22%) |
Mar 06, 2023 | 1791 | 1821 | 1791 | 1819 | 44,037 | +5.10(+0.28%) |
Mar 03, 2023 | 1793 | 1817 | 1789 | 1814 | 41,047 | +3.94(+0.22%) |
Mar 02, 2023 | 1790 | 1830 | 1772 | 1810 | 44,905 | +17.61(+0.98%) |
Mar 01, 2023 | 1788 | 1816 | 1783 | 1792 | 43,091 | +15.12(+0.85%) |
Feb 28, 2023 | 1786 | 1805 | 1770 | 1777 | 74,220 | +0.63(+0.04%) |
Feb 27, 2023 | 1778 | 1816 | 1769 | 1776 | 42,918 | +12.84(+0.73%) |
Feb 24, 2023 | 1743 | 1783 | 1738 | 1764 | 65,962 | -2.55(-0.14%) |
Feb 23, 2023 | 1762 | 1804 | 1725 | 1766 | 52,806 | -19.57(-1.10%) |
Feb 22, 2023 | 1797 | 1797 | 1758 | 1786 | 38,617 | -11.12(-0.62%) |
Feb 21, 2023 | 1774 | 1824 | 1767 | 1797 | 60,132 | +5.23(+0.29%) |
Feb 17, 2023 | 1846 | 1846 | 1762 | 1792 | 54,779 | -79.63(-4.26%) |
Feb 16, 2023 | 1895 | 1926 | 1871 | 1871 | 31,999 | -23.34(-1.23%) |
Feb 15, 2023 | 1887 | 1897 | 1832 | 1895 | 41,241 | -30.60(-1.59%) |
Feb 14, 2023 | 1891 | 1939 | 1875 | 1925 | 41,788 | +28.90(+1.52%) |
Feb 13, 2023 | 1921 | 1921 | 1865 | 1896 | 20,810 | -24.13(-1.26%) |
Feb 10, 2023 | 1889 | 1950 | 1884 | 1920 | 61,783 | +47.11(+2.51%) |
Feb 09, 2023 | 1887 | 1935 | 1862 | 1873 | 27,910 | -21.99(-1.16%) |
Feb 08, 2023 | 1961 | 1964 | 1872 | 1895 | 49,174 | -90.73(-4.57%) |
Feb 07, 2023 | 1937 | 1992 | 1879 | 1986 | 31,310 | +75.00(+3.92%) |
Feb 06, 2023 | 1998 | 1998 | 1836 | 1911 | 47,371 | -94.80(-4.73%) |
Feb 03, 2023 | 1933 | 2006 | 1933 | 2006 | 78,114 | +75.33(+3.90%) |
Feb 02, 2023 | 1958 | 1958 | 1871 | 1930 | 69,691 | -16.76(-0.86%) |
Feb 01, 2023 | 1947 | 1969 | 1858 | 1947 | 90,486 | -45.10(-2.26%) |
Jan 31, 2023 | 1976 | 2012 | 1966 | 1992 | 44,910 | +8.05(+0.41%) |
Jan 30, 2023 | 2016 | 2016 | 1961 | 1984 | 32,157 | -58.73(-2.87%) |
Jan 27, 2023 | 2091 | 2106 | 2041 | 2043 | 21,961 | -45.37(-2.17%) |
Jan 26, 2023 | 2108 | 2109 | 2047 | 2088 | 26,164 | +7.66(+0.37%) |
Jan 25, 2023 | 2047 | 2093 | 2047 | 2081 | 23,430 | +13.89(+0.67%) |
Jan 24, 2023 | 2071 | 2074 | 2040 | 2067 | 25,694 | +8.46(+0.41%) |
Jan 23, 2023 | 2117 | 2117 | 2055 | 2058 | 28,083 | -32.42(-1.55%) |
Jan 20, 2023 | 2124 | 2124 | 2056 | 2091 | 20,051 | +3.73(+0.18%) |
Jan 19, 2023 | 2056 | 2137 | 2056 | 2087 | 18,563 | +25.90(+1.26%) |
Jan 18, 2023 | 2122 | 2147 | 2048 | 2061 | 32,637 | -43.67(-2.07%) |
Jan 17, 2023 | 2104 | 2136 | 2104 | 2105 | 31,271 | +0.06(+0.00%) |
Jan 13, 2023 | 2053 | 2105 | 2053 | 2105 | 9,937 | +14.10(+0.67%) |
Jan 12, 2023 | 2086 | 2130 | 2073 | 2091 | 17,956 | +27.23(+1.32%) |
Jan 11, 2023 | 2099 | 2113 | 1998 | 2063 | 31,208 | -26.28(-1.26%) |
Jan 10, 2023 | 2073 | 2141 | 2051 | 2090 | 24,256 | +29.16(+1.42%) |
Jan 09, 2023 | 2081 | 2136 | 2041 | 2061 | 28,629 | -3.60(-0.17%) |
Jan 06, 2023 | 2041 | 2105 | 2023 | 2064 | 25,716 | +47.51(+2.36%) |
Jan 05, 2023 | 2054 | 2143 | 2010 | 2017 | 59,677 | -36.83(-1.79%) |
Jan 04, 2023 | 2046 | 2138 | 2027 | 2053 | 41,312 | -45.42(-2.16%) |