Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2500 | 2537 | 2489 | 2512 | 342,981 | +2.91(+0.12%) |
Feb 27, 2023 | 2468 | 2517 | 2463 | 2509 | 364,642 | +68.27(+2.80%) |
Feb 24, 2023 | 2418 | 2477 | 2393 | 2441 | 566,445 | +25.86(+1.07%) |
Feb 23, 2023 | 2418 | 2442 | 2371 | 2415 | 421,179 | -0.22(-0.01%) |
Feb 22, 2023 | 2412 | 2438 | 2407 | 2415 | 166,760 | +1.22(+0.05%) |
Feb 21, 2023 | 2403 | 2438 | 2403 | 2414 | 226,285 | -36.35(-1.48%) |
Feb 17, 2023 | 2454 | 2463 | 2431 | 2450 | 288,421 | -31.01(-1.25%) |
Feb 16, 2023 | 2463 | 2525 | 2458 | 2481 | 342,876 | -23.29(-0.93%) |
Feb 15, 2023 | 2488 | 2507 | 2470 | 2504 | 300,758 | +45.31(+1.84%) |
Feb 14, 2023 | 2406 | 2469 | 2398 | 2459 | 264,840 | +47.79(+1.98%) |
Feb 13, 2023 | 2365 | 2421 | 2355 | 2411 | 270,318 | +74.29(+3.18%) |
Feb 10, 2023 | 2372 | 2393 | 2320 | 2337 | 570,354 | -87.32(-3.60%) |
Feb 09, 2023 | 2450 | 2479 | 2424 | 2424 | 351,719 | +10.99(+0.46%) |
Feb 08, 2023 | 2451 | 2474 | 2408 | 2413 | 352,350 | -61.81(-2.50%) |
Feb 07, 2023 | 2453 | 2478 | 2401 | 2475 | 431,041 | +17.15(+0.70%) |
Feb 06, 2023 | 2418 | 2463 | 2414 | 2458 | 249,121 | +14.81(+0.61%) |
Feb 03, 2023 | 2411 | 2460 | 2398 | 2443 | 289,095 | +0.38(+0.02%) |
Feb 02, 2023 | 2444 | 2473 | 2427 | 2443 | 348,148 | +8.91(+0.37%) |
Feb 01, 2023 | 2411 | 2450 | 2379 | 2434 | 413,138 | +11.58(+0.48%) |
Jan 31, 2023 | 2408 | 2424 | 2392 | 2422 | 339,729 | -2.87(-0.12%) |
Jan 30, 2023 | 2422 | 2444 | 2402 | 2425 | 319,165 | -27.39(-1.12%) |
Jan 27, 2023 | 2410 | 2463 | 2410 | 2453 | 300,564 | +33.19(+1.37%) |
Jan 26, 2023 | 2388 | 2422 | 2386 | 2419 | 239,451 | +40.21(+1.69%) |
Jan 25, 2023 | 2287 | 2381 | 2279 | 2379 | 305,802 | -11.54(-0.48%) |
Jan 24, 2023 | 2391 | 2419 | 2382 | 2391 | 238,199 | +0.76(+0.03%) |
Jan 23, 2023 | 2329 | 2392 | 2319 | 2390 | 342,598 | +57.01(+2.44%) |
Jan 20, 2023 | 2316 | 2339 | 2309 | 2333 | 307,366 | +28.75(+1.25%) |
Jan 19, 2023 | 2259 | 2311 | 2257 | 2304 | 285,922 | +18.86(+0.83%) |
Jan 18, 2023 | 2349 | 2363 | 2282 | 2285 | 308,563 | -37.39(-1.61%) |
Jan 17, 2023 | 2287 | 2325 | 2287 | 2323 | 345,665 | +32.53(+1.42%) |
Jan 13, 2023 | 2213 | 2291 | 2211 | 2290 | 292,072 | +44.35(+1.97%) |
Jan 12, 2023 | 2215 | 2257 | 2204 | 2246 | 293,749 | +31.81(+1.44%) |
Jan 11, 2023 | 2213 | 2235 | 2205 | 2214 | 291,309 | +3.84(+0.17%) |
Jan 10, 2023 | 2190 | 2210 | 2169 | 2210 | 217,727 | +12.48(+0.57%) |
Jan 09, 2023 | 2184 | 2212 | 2174 | 2198 | 272,961 | +29.01(+1.34%) |
Jan 06, 2023 | 2155 | 2181 | 2141 | 2169 | 352,112 | +34.15(+1.60%) |
Jan 05, 2023 | 2075 | 2143 | 2075 | 2135 | 377,863 | +34.33(+1.63%) |
Jan 04, 2023 | 2059 | 2103 | 2047 | 2100 | 369,876 | +77.85(+3.85%) |
Jan 03, 2023 | 2029 | 2039 | 1996 | 2022 | 268,239 | +16.85(+0.84%) |
Dec 30, 2022 | 1970 | 2008 | 1968 | 2006 | 197,652 | +11.71(+0.59%) |
Dec 29, 2022 | 1975 | 2003 | 1965 | 1994 | 207,635 | +44.46(+2.28%) |
Dec 28, 2022 | 1998 | 2020 | 1946 | 1949 | 241,478 | -39.24(-1.97%) |
Dec 27, 2022 | 1968 | 2003 | 1953 | 1989 | 232,588 | +26.62(+1.36%) |
Dec 23, 2022 | 1917 | 1964 | 1909 | 1962 | 158,669 | +38.34(+1.99%) |
Dec 22, 2022 | 1938 | 1938 | 1898 | 1924 | 253,936 | -37.66(-1.92%) |
Dec 21, 2022 | 1966 | 1988 | 1958 | 1961 | 252,230 | +12.27(+0.63%) |
Dec 20, 2022 | 1915 | 1954 | 1915 | 1949 | 246,525 | +26.93(+1.40%) |
Dec 19, 2022 | 1943 | 1950 | 1910 | 1922 | 279,853 | -7.07(-0.37%) |
Dec 16, 2022 | 1940 | 1963 | 1919 | 1929 | 811,841 | -27.01(-1.38%) |
Dec 15, 2022 | 1957 | 1967 | 1943 | 1956 | 343,946 | -40.91(-2.05%) |
Dec 14, 2022 | 2047 | 2060 | 1978 | 1997 | 403,463 | -40.83(-2.00%) |
Dec 13, 2022 | 2142 | 2142 | 2028 | 2038 | 420,976 | -32.02(-1.55%) |
Dec 12, 2022 | 2010 | 2072 | 2005 | 2070 | 336,596 | +59.73(+2.97%) |
Dec 09, 2022 | 1992 | 2021 | 1982 | 2010 | 243,207 | +9.18(+0.46%) |
Dec 08, 2022 | 1953 | 2011 | 1939 | 2001 | 315,669 | +54.93(+2.82%) |
Dec 07, 2022 | 1967 | 1978 | 1931 | 1946 | 417,397 | -86.21(-4.24%) |
Dec 06, 2022 | 2048 | 2065 | 2014 | 2032 | 264,098 | -14.26(-0.70%) |
Dec 05, 2022 | 2046 | 2077 | 2037 | 2047 | 286,053 | -28.78(-1.39%) |
Dec 02, 2022 | 2022 | 2084 | 2015 | 2075 | 271,813 | +25.03(+1.22%) |