Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2585 | 2585 | 2484 | 2487 | 284,261 | -85.71(-3.33%) |
Feb 27, 2023 | 2552 | 2576 | 2542 | 2572 | 242,074 | +31.69(+1.25%) |
Feb 24, 2023 | 2557 | 2565 | 2533 | 2541 | 148,550 | -30.90(-1.20%) |
Feb 23, 2023 | 2555 | 2575 | 2538 | 2571 | 105,958 | +4.10(+0.16%) |
Feb 22, 2023 | 2573 | 2582 | 2557 | 2567 | 176,925 | -5.78(-0.22%) |
Feb 21, 2023 | 2591 | 2605 | 2562 | 2573 | 166,166 | -32.48(-1.25%) |
Feb 17, 2023 | 2579 | 2606 | 2571 | 2606 | 131,720 | +34.27(+1.33%) |
Feb 16, 2023 | 2579 | 2587 | 2544 | 2571 | 125,762 | -8.92(-0.35%) |
Feb 15, 2023 | 2561 | 2582 | 2547 | 2580 | 124,940 | +34.00(+1.34%) |
Feb 14, 2023 | 2548 | 2560 | 2541 | 2546 | 107,149 | +2.76(+0.11%) |
Feb 13, 2023 | 2510 | 2546 | 2500 | 2544 | 106,592 | +29.82(+1.19%) |
Feb 10, 2023 | 2501 | 2560 | 2501 | 2514 | 227,880 | +23.41(+0.94%) |
Feb 09, 2023 | 2444 | 2504 | 2431 | 2490 | 206,621 | +65.92(+2.72%) |
Feb 08, 2023 | 2408 | 2435 | 2402 | 2424 | 139,293 | +4.55(+0.19%) |
Feb 07, 2023 | 2399 | 2423 | 2372 | 2420 | 123,872 | -6.07(-0.25%) |
Feb 06, 2023 | 2409 | 2443 | 2401 | 2426 | 128,326 | +27.37(+1.14%) |
Feb 03, 2023 | 2436 | 2455 | 2390 | 2399 | 163,190 | -45.04(-1.84%) |
Feb 02, 2023 | 2474 | 2502 | 2430 | 2444 | 228,454 | -52.13(-2.09%) |
Feb 01, 2023 | 2436 | 2498 | 2436 | 2496 | 179,588 | +56.83(+2.33%) |
Jan 31, 2023 | 2439 | 2450 | 2405 | 2439 | 155,212 | +10.27(+0.42%) |
Jan 30, 2023 | 2390 | 2441 | 2389 | 2429 | 169,229 | +59.24(+2.50%) |
Jan 27, 2023 | 2407 | 2425 | 2356 | 2369 | 189,532 | -45.93(-1.90%) |
Jan 26, 2023 | 2380 | 2431 | 2375 | 2415 | 193,758 | +57.46(+2.44%) |
Jan 25, 2023 | 2339 | 2381 | 2325 | 2358 | 166,973 | +16.25(+0.69%) |
Jan 24, 2023 | 2314 | 2350 | 2306 | 2342 | 142,768 | +22.60(+0.97%) |
Jan 23, 2023 | 2342 | 2342 | 2310 | 2319 | 143,087 | -7.65(-0.33%) |
Jan 20, 2023 | 2330 | 2334 | 2300 | 2327 | 146,457 | -0.93(-0.04%) |
Jan 19, 2023 | 2339 | 2352 | 2327 | 2328 | 113,586 | -17.39(-0.74%) |
Jan 18, 2023 | 2356 | 2361 | 2340 | 2345 | 125,441 | -10.95(-0.46%) |
Jan 17, 2023 | 2366 | 2384 | 2332 | 2356 | 152,377 | -13.00(-0.55%) |
Jan 13, 2023 | 2336 | 2395 | 2325 | 2369 | 122,829 | +5.88(+0.25%) |
Jan 12, 2023 | 2425 | 2425 | 2361 | 2363 | 171,201 | -70.23(-2.89%) |
Jan 11, 2023 | 2448 | 2454 | 2424 | 2433 | 115,249 | -2.29(-0.09%) |
Jan 10, 2023 | 2453 | 2455 | 2425 | 2436 | 105,849 | -6.23(-0.26%) |
Jan 09, 2023 | 2500 | 2500 | 2437 | 2442 | 143,051 | -44.89(-1.81%) |
Jan 06, 2023 | 2432 | 2498 | 2432 | 2487 | 150,272 | +70.07(+2.90%) |
Jan 05, 2023 | 2425 | 2450 | 2414 | 2417 | 155,294 | -28.89(-1.18%) |
Jan 04, 2023 | 2430 | 2454 | 2421 | 2445 | 122,292 | +14.40(+0.59%) |
Jan 03, 2023 | 2442 | 2455 | 2420 | 2431 | 134,528 | -35.12(-1.42%) |
Dec 30, 2022 | 2464 | 2472 | 2452 | 2466 | 69,583 | +1.80(+0.07%) |
Dec 29, 2022 | 2470 | 2490 | 2453 | 2464 | 74,782 | +2.75(+0.11%) |
Dec 28, 2022 | 2450 | 2481 | 2450 | 2462 | 100,402 | +7.31(+0.30%) |
Dec 27, 2022 | 2435 | 2465 | 2430 | 2454 | 83,885 | +23.67(+0.97%) |
Dec 23, 2022 | 2394 | 2441 | 2394 | 2431 | 66,220 | +26.79(+1.11%) |
Dec 22, 2022 | 2416 | 2416 | 2377 | 2404 | 119,579 | -26.62(-1.10%) |
Dec 21, 2022 | 2392 | 2434 | 2365 | 2430 | 138,089 | +46.33(+1.94%) |
Dec 20, 2022 | 2378 | 2400 | 2368 | 2384 | 112,575 | +4.98(+0.21%) |
Dec 19, 2022 | 2395 | 2406 | 2370 | 2379 | 157,157 | -1.28(-0.05%) |
Dec 16, 2022 | 2342 | 2390 | 2338 | 2380 | 326,603 | +21.95(+0.93%) |
Dec 15, 2022 | 2344 | 2372 | 2333 | 2358 | 212,901 | -1.97(-0.08%) |
Dec 14, 2022 | 2389 | 2403 | 2355 | 2360 | 160,346 | -32.99(-1.38%) |
Dec 13, 2022 | 2486 | 2492 | 2389 | 2393 | 178,208 | -58.49(-2.39%) |
Dec 12, 2022 | 2475 | 2476 | 2435 | 2452 | 123,244 | -3.04(-0.12%) |
Dec 09, 2022 | 2480 | 2492 | 2449 | 2455 | 124,668 | -33.91(-1.36%) |
Dec 08, 2022 | 2454 | 2498 | 2454 | 2489 | 132,101 | +33.64(+1.37%) |
Dec 07, 2022 | 2460 | 2487 | 2442 | 2455 | 164,491 | -1.66(-0.07%) |
Dec 06, 2022 | 2441 | 2500 | 2387 | 2457 | 401,425 | -70.00(-2.77%) |
Dec 05, 2022 | 2550 | 2567 | 2522 | 2527 | 198,951 | -44.67(-1.74%) |
Dec 02, 2022 | 2542 | 2580 | 2539 | 2572 | 152,667 | +18.62(+0.73%) |