Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 462524 | 464530 | 459970 | 463525 | 4,046 | +1613.00(+0.35%) |
Feb 27, 2023 | 462910 | 463950 | 458090 | 461912 | 6,501 | +207.00(+0.04%) |
Feb 24, 2023 | 456300 | 464013 | 454955 | 461705 | 4,640 | +2330.00(+0.51%) |
Feb 23, 2023 | 463104 | 463830 | 455628 | 459375 | 4,087 | -637.00(-0.14%) |
Feb 22, 2023 | 459152 | 463635 | 457927 | 460012 | 4,088 | +1517.00(+0.33%) |
Feb 21, 2023 | 464946 | 466575 | 455290 | 458495 | 6,410 | -8878.00(-1.90%) |
Feb 17, 2023 | 473104 | 473104 | 462482 | 467373 | 4,014 | +78.00(+0.02%) |
Feb 16, 2023 | 466586 | 470625 | 465037 | 467295 | 3,793 | -1750.00(-0.37%) |
Feb 15, 2023 | 473091 | 473091 | 467800 | 469045 | 4,328 | -3455.00(-0.73%) |
Feb 14, 2023 | 478387 | 478387 | 470145 | 472500 | 3,893 | -4000.00(-0.84%) |
Feb 13, 2023 | 469036 | 477979 | 469036 | 476500 | 5,473 | +4250.00(+0.90%) |
Feb 10, 2023 | 466217 | 472500 | 463632 | 472250 | 4,101 | +6230.00(+1.34%) |
Feb 09, 2023 | 470094 | 472222 | 466020 | 466020 | 3,742 | -1979.00(-0.42%) |
Feb 08, 2023 | 471620 | 475125 | 467125 | 467999 | 3,996 | -6556.00(-1.38%) |
Feb 07, 2023 | 467394 | 475500 | 463820 | 474555 | 4,101 | +7555.00(+1.62%) |
Feb 06, 2023 | 465407 | 467096 | 462434 | 467000 | 5,014 | +245.00(+0.05%) |
Feb 03, 2023 | 471303 | 471795 | 462757 | 466755 | 4,601 | -5360.00(-1.14%) |
Feb 02, 2023 | 473852 | 474898 | 467055 | 472115 | 4,593 | +1509.00(+0.32%) |
Feb 01, 2023 | 469922 | 473690 | 464528 | 470606 | 4,419 | -2394.00(-0.51%) |
Jan 31, 2023 | 467724 | 473000 | 463085 | 473000 | 3,909 | +7960.00(+1.71%) |
Jan 30, 2023 | 466790 | 469540 | 464932 | 465040 | 5,256 | -4960.00(-1.06%) |
Jan 27, 2023 | 468410 | 472885 | 466576 | 470000 | 4,191 | +40.00(+0.01%) |
Jan 26, 2023 | 474037 | 475336 | 468469 | 469960 | 3,874 | -1698.00(-0.36%) |
Jan 25, 2023 | 468228 | 472800 | 464975 | 471658 | 3,772 | +658.00(+0.14%) |
Jan 24, 2023 | 465721 | 473445 | 465720 | 471000 | 3,538 | +1400.00(+0.30%) |
Jan 23, 2023 | 471129 | 473025 | 464929 | 469600 | 5,280 | -45.00(-0.01%) |
Jan 20, 2023 | 463914 | 469755 | 460635 | 469645 | 3,829 | +7695.00(+1.67%) |
Jan 19, 2023 | 462498 | 465065 | 460233 | 461950 | 3,632 | -4310.00(-0.92%) |
Jan 18, 2023 | 477496 | 479229 | 465831 | 466260 | 4,122 | -9740.00(-2.05%) |
Jan 17, 2023 | 481590 | 483993 | 475695 | 476000 | 5,659 | -5021.00(-1.04%) |
Jan 13, 2023 | 482430 | 482430 | 478000 | 481021 | 3,858 | -1839.00(-0.38%) |
Jan 12, 2023 | 486177 | 488688 | 480600 | 482860 | 3,778 | -1130.00(-0.23%) |
Jan 11, 2023 | 482167 | 484897 | 478730 | 483990 | 3,606 | +4570.00(+0.95%) |
Jan 10, 2023 | 476224 | 479698 | 474512 | 479420 | 3,484 | +1035.00(+0.22%) |
Jan 09, 2023 | 483575 | 487989 | 476653 | 478385 | 5,500 | -3570.00(-0.74%) |
Jan 06, 2023 | 475990 | 484151 | 473300 | 481955 | 3,880 | +8295.00(+1.75%) |
Jan 05, 2023 | 481229 | 481229 | 469228 | 473660 | 3,430 | -2600.00(-0.55%) |
Jan 04, 2023 | 477479 | 479897 | 470151 | 476260 | 3,722 | +6735.00(+1.43%) |
Jan 03, 2023 | 472950 | 473990 | 465020 | 469525 | 5,256 | +814.00(+0.17%) |
Dec 30, 2022 | 469317 | 469317 | 469317 | 468711 | 3,357 | -14.00(-0.00%) |
Dec 29, 2022 | 462714 | 470000 | 460730 | 468725 | 3,040 | +8925.00(+1.94%) |
Dec 28, 2022 | 465000 | 465235 | 445251 | 459800 | 3,030 | -2155.00(-0.47%) |
Dec 27, 2022 | 475795 | 476155 | 461000 | 461955 | 4,470 | -1445.00(-0.31%) |
Dec 23, 2022 | 458596 | 463510 | 455892 | 463400 | 2,803 | +4700.00(+1.02%) |
Dec 22, 2022 | 465427 | 469810 | 450709 | 458700 | 3,219 | -8900.00(-1.90%) |
Dec 21, 2022 | 463000 | 469220 | 459151 | 467600 | 3,037 | +10200.00(+2.23%) |
Dec 20, 2022 | 457049 | 460698 | 446545 | 457400 | 2,736 | +2120.00(+0.47%) |
Dec 19, 2022 | 456494 | 457244 | 450245 | 455280 | 3,814 | +660.00(+0.15%) |
Dec 16, 2022 | 453163 | 457890 | 450050 | 454620 | 2,990 | -2840.00(-0.62%) |
Dec 15, 2022 | 464249 | 464249 | 452975 | 457460 | 3,376 | -10560.00(-2.26%) |
Dec 14, 2022 | 473079 | 477700 | 466452 | 468020 | 2,907 | -3980.00(-0.84%) |
Dec 13, 2022 | 482503 | 483393 | 469410 | 472000 | 3,043 | +920.00(+0.20%) |
Dec 12, 2022 | 465650 | 471235 | 461796 | 471080 | 3,864 | +8080.00(+1.75%) |
Dec 09, 2022 | 461773 | 466120 | 459402 | 463000 | 2,781 | +220.00(+0.05%) |
Dec 08, 2022 | 462436 | 464619 | 460612 | 462780 | 2,647 | +1187.00(+0.26%) |
Dec 07, 2022 | 464303 | 467081 | 460408 | 461593 | 2,890 | -3245.00(-0.70%) |
Dec 06, 2022 | 467175 | 469659 | 462422 | 464838 | 2,732 | -3862.00(-0.82%) |
Dec 05, 2022 | 475080 | 476689 | 466160 | 468700 | 4,128 | -8703.00(-1.82%) |
Dec 02, 2022 | 472705 | 477526 | 470680 | 477403 | 2,794 | +318.00(+0.07%) |