Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32874 | 32874 | 32636 | 32657 | 3,045,401 | -232.40(-0.71%) |
Feb 27, 2023 | 32906 | 33189 | 32814 | 32889 | 2,436,031 | +72.20(+0.22%) |
Feb 24, 2023 | 32999 | 32999 | 32644 | 32817 | 2,771,250 | -337.00(-1.02%) |
Feb 23, 2023 | 33175 | 33272 | 32796 | 33154 | 2,849,175 | +108.80(+0.33%) |
Feb 22, 2023 | 33169 | 33246 | 32948 | 33045 | 3,212,315 | -84.50(-0.26%) |
Feb 21, 2023 | 33700 | 33700 | 33116 | 33130 | 3,523,153 | -697.10(-2.06%) |
Feb 17, 2023 | 33677 | 33847 | 33518 | 33827 | 3,037,840 | +129.80(+0.39%) |
Feb 16, 2023 | 33992 | 34041 | 33687 | 33697 | 3,162,910 | -431.20(-1.26%) |
Feb 15, 2023 | 34009 | 34130 | 33833 | 34128 | 2,671,935 | +38.80(+0.11%) |
Feb 14, 2023 | 34194 | 34332 | 33827 | 34089 | 2,887,769 | -156.60(-0.46%) |
Feb 13, 2023 | 33887 | 34250 | 33887 | 34246 | 3,027,395 | +376.60(+1.11%) |
Feb 10, 2023 | 33672 | 33897 | 33592 | 33869 | 2,898,215 | +169.40(+0.50%) |
Feb 09, 2023 | 34106 | 34253 | 33607 | 33700 | 3,469,956 | -249.10(-0.73%) |
Feb 08, 2023 | 34133 | 34162 | 33900 | 33949 | 3,184,985 | -207.70(-0.61%) |
Feb 07, 2023 | 33770 | 34240 | 33634 | 34157 | 3,609,565 | +265.70(+0.78%) |
Feb 06, 2023 | 33874 | 33963 | 33684 | 33891 | 2,935,304 | -35.00(-0.10%) |
Feb 03, 2023 | 33926 | 34180 | 33814 | 33926 | 4,256,157 | -127.90(-0.38%) |
Feb 02, 2023 | 34129 | 34145 | 33815 | 34054 | 4,285,691 | -39.10(-0.11%) |
Feb 01, 2023 | 34040 | 34335 | 33581 | 34093 | 3,683,684 | +7.00(+0.02%) |
Jan 31, 2023 | 33804 | 34095 | 33665 | 34086 | 3,542,428 | +368.90(+1.09%) |
Jan 30, 2023 | 33909 | 34055 | 33695 | 33717 | 3,441,955 | -261.00(-0.77%) |
Jan 27, 2023 | 33953 | 34164 | 33831 | 33978 | 4,442,404 | +28.70(+0.08%) |
Jan 26, 2023 | 33772 | 33954 | 33636 | 33949 | 3,256,654 | +205.60(+0.61%) |
Jan 25, 2023 | 33538 | 33773 | 33273 | 33744 | 3,424,448 | +9.80(+0.03%) |
Jan 24, 2023 | 33445 | 33783 | 33311 | 33734 | 2,993,365 | +104.40(+0.31%) |
Jan 23, 2023 | 33440 | 33783 | 33316 | 33630 | 3,554,445 | +254.10(+0.76%) |
Jan 20, 2023 | 33074 | 33382 | 32949 | 33376 | 3,696,274 | +330.90(+1.00%) |
Jan 19, 2023 | 33171 | 33228 | 32982 | 33045 | 3,183,619 | -252.40(-0.76%) |
Jan 18, 2023 | 33948 | 34016 | 33270 | 33297 | 3,516,979 | -613.90(-1.81%) |
Jan 17, 2023 | 34222 | 34270 | 33861 | 33911 | 3,530,179 | -391.70(-1.14%) |
Jan 13, 2023 | 34303 | 34303 | 34303 | 34303 | 2,743,316 | +112.60(+0.33%) |
Jan 12, 2023 | 34048 | 34293 | 33792 | 34190 | 3,072,585 | +217.00(+0.64%) |
Jan 11, 2023 | 33754 | 33975 | 33711 | 33973 | 2,994,270 | +268.90(+0.80%) |
Jan 10, 2023 | 33516 | 33726 | 33422 | 33704 | 2,677,426 | +186.50(+0.56%) |
Jan 09, 2023 | 33664 | 33935 | 33488 | 33518 | 3,246,742 | -113.00(-0.34%) |
Jan 06, 2023 | 33055 | 33711 | 32997 | 33631 | 3,654,976 | +700.50(+2.13%) |
Jan 05, 2023 | 33192 | 33192 | 32812 | 32930 | 3,389,912 | -339.70(-1.02%) |
Jan 04, 2023 | 33165 | 33409 | 33034 | 33270 | 3,793,948 | +133.40(+0.40%) |
Jan 03, 2023 | 33149 | 33388 | 32851 | 33136 | 3,548,865 | -10.80(-0.03%) |
Dec 30, 2022 | 33147 | 33147 | 33147 | 33147 | 2,963,031 | -73.60(-0.22%) |
Dec 29, 2022 | 33021 | 33293 | 33020 | 33221 | 2,430,280 | +345.10(+1.05%) |
Dec 28, 2022 | 33265 | 33380 | 32869 | 32876 | 2,520,503 | -365.90(-1.10%) |
Dec 27, 2022 | 33224 | 33388 | 33070 | 33242 | 2,400,688 | +37.70(+0.11%) |
Dec 23, 2022 | 33204 | 33204 | 33204 | 33204 | 2,211,581 | +176.40(+0.53%) |
Dec 22, 2022 | 33233 | 33233 | 32573 | 33028 | 3,405,876 | -349.00(-1.05%) |
Dec 21, 2022 | 33028 | 33438 | 33028 | 33376 | 3,253,067 | +526.80(+1.60%) |
Dec 20, 2022 | 32735 | 32992 | 32649 | 32850 | 3,014,274 | +92.20(+0.28%) |
Dec 19, 2022 | 32921 | 33039 | 32582 | 32758 | 3,262,246 | -163.00(-0.50%) |
Dec 16, 2022 | 33166 | 33166 | 32655 | 32920 | 7,881,515 | -281.70(-0.85%) |
Dec 15, 2022 | 33773 | 33773 | 33016 | 33202 | 3,866,313 | -764.20(-2.25%) |
Dec 14, 2022 | 34086 | 34396 | 33704 | 33966 | 3,390,922 | -142.20(-0.42%) |
Dec 13, 2022 | 34268 | 34712 | 33891 | 34109 | 4,419,926 | +103.60(+0.30%) |
Dec 12, 2022 | 33520 | 34005 | 33520 | 34005 | 3,134,058 | +528.50(+1.58%) |
Dec 09, 2022 | 33747 | 33845 | 33463 | 33476 | 2,935,246 | -305.00(-0.90%) |
Dec 08, 2022 | 33696 | 33899 | 33642 | 33782 | 2,719,803 | +183.60(+0.55%) |
Dec 07, 2022 | 33556 | 33774 | 33504 | 33598 | 2,930,695 | +1.60(+0.00%) |
Dec 06, 2022 | 33937 | 34007 | 33419 | 33596 | 3,061,924 | -350.80(-1.03%) |
Dec 05, 2022 | 34336 | 34336 | 33847 | 33947 | 3,116,640 | -482.80(-1.40%) |
Dec 02, 2022 | 34265 | 34483 | 34040 | 34430 | 2,913,120 | +34.90(+0.10%) |