Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1780 | 1789 | 1775 | 1778 | 0 | -5.56(-0.31%) |
Feb 27, 2023 | 1787 | 1799 | 1779 | 1783 | 0 | +6.69(+0.38%) |
Feb 24, 2023 | 1777 | 1780 | 1764 | 1776 | 0 | -20.40(-1.14%) |
Feb 23, 2023 | 1802 | 1805 | 1777 | 1797 | 0 | +10.35(+0.58%) |
Feb 22, 2023 | 1791 | 1798 | 1780 | 1786 | 0 | -2.18(-0.12%) |
Feb 21, 2023 | 1812 | 1812 | 1788 | 1789 | 0 | -37.42(-2.05%) |
Feb 17, 2023 | 1824 | 1827 | 1810 | 1826 | 0 | -5.45(-0.30%) |
Feb 16, 2023 | 1844 | 1855 | 1831 | 1832 | 0 | -28.23(-1.52%) |
Feb 15, 2023 | 1849 | 1860 | 1840 | 1860 | 0 | +3.79(+0.20%) |
Feb 14, 2023 | 1850 | 1865 | 1836 | 1856 | 0 | +1.03(+0.06%) |
Feb 13, 2023 | 1836 | 1856 | 1834 | 1855 | 0 | +23.09(+1.26%) |
Feb 10, 2023 | 1824 | 1834 | 1819 | 1832 | 0 | +0.91(+0.05%) |
Feb 09, 2023 | 1862 | 1867 | 1825 | 1831 | 0 | -16.69(-0.90%) |
Feb 08, 2023 | 1866 | 1868 | 1845 | 1848 | 0 | -23.37(-1.25%) |
Feb 07, 2023 | 1843 | 1877 | 1836 | 1871 | 0 | +26.65(+1.44%) |
Feb 06, 2023 | 1847 | 1850 | 1835 | 1844 | 0 | -10.46(-0.56%) |
Feb 03, 2023 | 1847 | 1879 | 1845 | 1855 | 0 | -17.64(-0.94%) |
Feb 02, 2023 | 1862 | 1879 | 1852 | 1872 | 0 | +35.85(+1.95%) |
Feb 01, 2023 | 1815 | 1850 | 1799 | 1837 | 0 | +20.29(+1.12%) |
Jan 31, 2023 | 1792 | 1817 | 1791 | 1816 | 0 | +25.53(+1.43%) |
Jan 30, 2023 | 1806 | 1812 | 1790 | 1791 | 0 | -26.48(-1.46%) |
Jan 27, 2023 | 1806 | 1829 | 1805 | 1817 | 0 | +8.42(+0.47%) |
Jan 26, 2023 | 1797 | 1809 | 1787 | 1809 | 0 | +22.11(+1.24%) |
Jan 25, 2023 | 1770 | 1789 | 1756 | 1787 | 0 | -1.62(-0.09%) |
Jan 24, 2023 | 1779 | 1792 | 1776 | 1788 | 0 | -1.12(-0.06%) |
Jan 23, 2023 | 1770 | 1799 | 1766 | 1789 | 0 | +22.18(+1.26%) |
Jan 20, 2023 | 1739 | 1767 | 1734 | 1767 | 0 | +34.40(+1.99%) |
Jan 19, 2023 | 1737 | 1744 | 1726 | 1733 | 0 | -11.90(-0.68%) |
Jan 18, 2023 | 1779 | 1782 | 1744 | 1745 | 0 | -28.46(-1.60%) |
Jan 17, 2023 | 1777 | 1784 | 1769 | 1773 | 0 | -3.34(-0.19%) |
Jan 13, 2023 | 1777 | 1777 | 1777 | 1777 | 0 | +8.90(+0.50%) |
Jan 12, 2023 | 1765 | 1774 | 1746 | 1768 | 0 | +6.27(+0.36%) |
Jan 11, 2023 | 1744 | 1762 | 1741 | 1761 | 0 | +23.60(+1.36%) |
Jan 10, 2023 | 1724 | 1738 | 1719 | 1738 | 0 | +11.62(+0.67%) |
Jan 09, 2023 | 1736 | 1755 | 1725 | 1726 | 0 | -1.47(-0.09%) |
Jan 06, 2023 | 1696 | 1733 | 1688 | 1728 | 0 | +37.00(+2.19%) |
Jan 05, 2023 | 1705 | 1705 | 1688 | 1691 | 0 | -19.62(-1.15%) |
Jan 04, 2023 | 1709 | 1720 | 1693 | 1710 | 0 | +8.34(+0.49%) |
Jan 03, 2023 | 1715 | 1727 | 1688 | 1702 | 0 | -7.24(-0.42%) |
Dec 30, 2022 | 1709 | 1709 | 1709 | 1709 | 0 | -2.11(-0.12%) |
Dec 29, 2022 | 1692 | 1715 | 1692 | 1711 | 0 | +30.74(+1.83%) |
Dec 28, 2022 | 1700 | 1710 | 1679 | 1681 | 0 | -19.60(-1.15%) |
Dec 27, 2022 | 1709 | 1710 | 1694 | 1700 | 0 | -10.57(-0.62%) |
Dec 23, 2022 | 1711 | 1711 | 1711 | 1711 | 0 | +9.50(+0.56%) |
Dec 22, 2022 | 1716 | 1716 | 1676 | 1701 | 0 | -27.53(-1.59%) |
Dec 21, 2022 | 1711 | 1735 | 1711 | 1729 | 0 | +25.25(+1.48%) |
Dec 20, 2022 | 1698 | 1711 | 1691 | 1703 | 0 | +1.09(+0.06%) |
Dec 19, 2022 | 1720 | 1720 | 1695 | 1702 | 0 | -16.52(-0.96%) |
Dec 16, 2022 | 1737 | 1737 | 1709 | 1719 | 0 | -19.20(-1.10%) |
Dec 15, 2022 | 1768 | 1768 | 1730 | 1738 | 0 | -47.01(-2.63%) |
Dec 14, 2022 | 1793 | 1812 | 1770 | 1785 | 0 | -10.50(-0.58%) |
Dec 13, 2022 | 1822 | 1835 | 1784 | 1796 | 0 | +12.46(+0.70%) |
Dec 12, 2022 | 1761 | 1783 | 1760 | 1783 | 0 | +24.86(+1.41%) |
Dec 09, 2022 | 1765 | 1779 | 1758 | 1758 | 0 | -10.87(-0.61%) |
Dec 08, 2022 | 1761 | 1773 | 1754 | 1769 | 0 | +13.91(+0.79%) |
Dec 07, 2022 | 1756 | 1765 | 1749 | 1755 | 0 | -4.97(-0.28%) |
Dec 06, 2022 | 1789 | 1791 | 1750 | 1760 | 0 | -29.73(-1.66%) |
Dec 05, 2022 | 1811 | 1815 | 1783 | 1790 | 0 | -31.24(-1.72%) |
Dec 02, 2022 | 1807 | 1825 | 1801 | 1821 | 0 | -2.98(-0.16%) |