Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3977 | 3998 | 3969 | 3970 | 0 | -12.09(-0.30%) |
Feb 27, 2023 | 3992 | 4018 | 3974 | 3982 | 0 | +12.20(+0.31%) |
Feb 24, 2023 | 3973 | 3978 | 3943 | 3970 | 0 | -42.28(-1.05%) |
Feb 23, 2023 | 4019 | 4028 | 3969 | 4012 | 0 | +21.27(+0.53%) |
Feb 22, 2023 | 4002 | 4017 | 3977 | 3991 | 0 | -6.29(-0.16%) |
Feb 21, 2023 | 4052 | 4052 | 3995 | 3997 | 0 | -81.75(-2.00%) |
Feb 17, 2023 | 4077 | 4082 | 4048 | 4079 | 0 | -11.32(-0.28%) |
Feb 16, 2023 | 4115 | 4137 | 4089 | 4090 | 0 | -57.19(-1.38%) |
Feb 15, 2023 | 4120 | 4148 | 4104 | 4148 | 0 | +11.47(+0.28%) |
Feb 14, 2023 | 4127 | 4160 | 4095 | 4136 | 0 | -1.16(-0.03%) |
Feb 13, 2023 | 4097 | 4139 | 4093 | 4137 | 0 | +46.83(+1.14%) |
Feb 10, 2023 | 4069 | 4094 | 4061 | 4090 | 0 | +8.96(+0.22%) |
Feb 09, 2023 | 4144 | 4156 | 4070 | 4082 | 0 | -36.36(-0.88%) |
Feb 08, 2023 | 4153 | 4157 | 4112 | 4118 | 0 | -46.14(-1.11%) |
Feb 07, 2023 | 4105 | 4177 | 4088 | 4164 | 0 | +52.92(+1.29%) |
Feb 06, 2023 | 4120 | 4125 | 4093 | 4111 | 0 | -25.40(-0.61%) |
Feb 03, 2023 | 4137 | 4182 | 4123 | 4136 | 0 | -43.28(-1.04%) |
Feb 02, 2023 | 4159 | 4195 | 4142 | 4180 | 0 | +60.55(+1.47%) |
Feb 01, 2023 | 4070 | 4149 | 4037 | 4119 | 0 | +42.61(+1.05%) |
Jan 31, 2023 | 4021 | 4077 | 4020 | 4077 | 0 | +58.83(+1.46%) |
Jan 30, 2023 | 4049 | 4064 | 4016 | 4018 | 0 | -52.79(-1.30%) |
Jan 27, 2023 | 4054 | 4094 | 4049 | 4071 | 0 | +10.13(+0.25%) |
Jan 26, 2023 | 4036 | 4062 | 4013 | 4060 | 0 | +44.21(+1.10%) |
Jan 25, 2023 | 3983 | 4020 | 3949 | 4016 | 0 | -0.73(-0.02%) |
Jan 24, 2023 | 4002 | 4024 | 3990 | 4017 | 0 | -2.86(-0.07%) |
Jan 23, 2023 | 3978 | 4039 | 3972 | 4020 | 0 | +47.20(+1.19%) |
Jan 20, 2023 | 3909 | 3973 | 3898 | 3973 | 0 | +73.76(+1.89%) |
Jan 19, 2023 | 3912 | 3923 | 3886 | 3899 | 0 | -30.01(-0.76%) |
Jan 18, 2023 | 4002 | 4014 | 3927 | 3929 | 0 | -62.11(-1.56%) |
Jan 17, 2023 | 3999 | 4015 | 3985 | 3991 | 0 | -8.12(-0.20%) |
Jan 13, 2023 | 3999 | 3999 | 3999 | 3999 | 0 | +15.92(+0.40%) |
Jan 12, 2023 | 3978 | 3998 | 3938 | 3983 | 0 | +13.56(+0.34%) |
Jan 11, 2023 | 3932 | 3970 | 3929 | 3970 | 0 | +50.36(+1.28%) |
Jan 10, 2023 | 3889 | 3920 | 3877 | 3919 | 0 | +27.16(+0.70%) |
Jan 09, 2023 | 3911 | 3951 | 3890 | 3892 | 0 | -2.99(-0.08%) |
Jan 06, 2023 | 3823 | 3906 | 3810 | 3895 | 0 | +86.98(+2.28%) |
Jan 05, 2023 | 3840 | 3840 | 3802 | 3808 | 0 | -44.87(-1.16%) |
Jan 04, 2023 | 3840 | 3873 | 3816 | 3853 | 0 | +28.83(+0.75%) |
Jan 03, 2023 | 3853 | 3878 | 3794 | 3824 | 0 | -15.36(-0.40%) |
Dec 30, 2022 | 3840 | 3840 | 3840 | 3840 | 0 | -9.78(-0.25%) |
Dec 29, 2022 | 3805 | 3858 | 3805 | 3849 | 0 | +66.06(+1.75%) |
Dec 28, 2022 | 3830 | 3848 | 3781 | 3783 | 0 | -46.03(-1.20%) |
Dec 27, 2022 | 3843 | 3847 | 3813 | 3829 | 0 | -15.57(-0.40%) |
Dec 23, 2022 | 3845 | 3845 | 3845 | 3845 | 0 | +22.43(+0.59%) |
Dec 22, 2022 | 3853 | 3853 | 3764 | 3822 | 0 | -56.05(-1.45%) |
Dec 21, 2022 | 3839 | 3890 | 3839 | 3878 | 0 | +56.82(+1.49%) |
Dec 20, 2022 | 3810 | 3838 | 3796 | 3822 | 0 | +3.96(+0.10%) |
Dec 19, 2022 | 3854 | 3855 | 3800 | 3818 | 0 | -34.70(-0.90%) |
Dec 16, 2022 | 3891 | 3891 | 3828 | 3852 | 0 | -43.39(-1.11%) |
Dec 15, 2022 | 3958 | 3958 | 3879 | 3896 | 0 | -99.57(-2.49%) |
Dec 14, 2022 | 4016 | 4054 | 3966 | 3995 | 0 | -24.33(-0.61%) |
Dec 13, 2022 | 4069 | 4101 | 3993 | 4020 | 0 | +29.09(+0.73%) |
Dec 12, 2022 | 3939 | 3991 | 3935 | 3991 | 0 | +56.18(+1.43%) |
Dec 09, 2022 | 3954 | 3977 | 3933 | 3934 | 0 | -29.13(-0.73%) |
Dec 08, 2022 | 3948 | 3974 | 3936 | 3964 | 0 | +29.59(+0.75%) |
Dec 07, 2022 | 3933 | 3958 | 3923 | 3934 | 0 | -7.34(-0.19%) |
Dec 06, 2022 | 3997 | 4002 | 3918 | 3941 | 0 | -57.58(-1.44%) |
Dec 05, 2022 | 4052 | 4052 | 3984 | 3999 | 0 | -72.86(-1.79%) |
Dec 02, 2022 | 4040 | 4080 | 4027 | 4072 | 0 | -4.87(-0.12%) |