Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1768 | 1787 | 1752 | 1759 | 74,977 | +0.64(+0.04%) |
Feb 27, 2023 | 1760 | 1797 | 1751 | 1758 | 43,356 | +12.70(+0.73%) |
Feb 24, 2023 | 1726 | 1765 | 1721 | 1746 | 66,635 | -2.52(-0.14%) |
Feb 23, 2023 | 1744 | 1786 | 1708 | 1748 | 53,344 | -19.37(-1.10%) |
Feb 22, 2023 | 1779 | 1779 | 1740 | 1768 | 39,011 | -11.01(-0.62%) |
Feb 21, 2023 | 1756 | 1805 | 1749 | 1779 | 60,745 | +5.18(+0.29%) |
Feb 17, 2023 | 1828 | 1828 | 1744 | 1773 | 55,338 | -78.83(-4.26%) |
Feb 16, 2023 | 1876 | 1907 | 1852 | 1852 | 32,325 | -23.11(-1.23%) |
Feb 15, 2023 | 1868 | 1877 | 1813 | 1875 | 41,662 | -30.29(-1.59%) |
Feb 14, 2023 | 1872 | 1919 | 1856 | 1906 | 42,214 | +28.61(+1.52%) |
Feb 13, 2023 | 1901 | 1901 | 1846 | 1877 | 21,022 | -23.88(-1.26%) |
Feb 10, 2023 | 1870 | 1930 | 1865 | 1901 | 62,413 | +46.63(+2.51%) |
Feb 09, 2023 | 1868 | 1916 | 1843 | 1854 | 28,195 | -21.77(-1.16%) |
Feb 08, 2023 | 1941 | 1944 | 1853 | 1876 | 49,676 | -89.81(-4.57%) |
Feb 07, 2023 | 1918 | 1972 | 1860 | 1966 | 31,630 | +74.25(+3.93%) |
Feb 06, 2023 | 1977 | 1977 | 1818 | 1892 | 47,854 | -93.85(-4.73%) |
Feb 03, 2023 | 1913 | 1986 | 1913 | 1986 | 78,910 | +74.57(+3.90%) |
Feb 02, 2023 | 1939 | 1939 | 1852 | 1911 | 70,402 | -16.59(-0.86%) |
Feb 01, 2023 | 1927 | 1949 | 1839 | 1928 | 91,409 | -44.65(-2.26%) |
Jan 31, 2023 | 1957 | 1991 | 1947 | 1972 | 45,368 | +7.97(+0.41%) |
Jan 30, 2023 | 1996 | 1996 | 1941 | 1964 | 32,485 | -58.13(-2.87%) |
Jan 27, 2023 | 2070 | 2085 | 2020 | 2022 | 22,185 | -44.92(-2.17%) |
Jan 26, 2023 | 2087 | 2088 | 2027 | 2067 | 26,431 | +7.58(+0.37%) |
Jan 25, 2023 | 2026 | 2072 | 2026 | 2060 | 23,669 | +13.76(+0.67%) |
Jan 24, 2023 | 2050 | 2053 | 2020 | 2046 | 25,956 | +8.37(+0.41%) |
Jan 23, 2023 | 2096 | 2096 | 2034 | 2038 | 28,369 | -32.10(-1.55%) |
Jan 20, 2023 | 2103 | 2103 | 2035 | 2070 | 20,256 | +3.70(+0.18%) |
Jan 19, 2023 | 2036 | 2115 | 2036 | 2066 | 18,752 | +25.64(+1.26%) |
Jan 18, 2023 | 2100 | 2126 | 2027 | 2040 | 32,970 | -43.23(-2.07%) |
Jan 17, 2023 | 2083 | 2115 | 2083 | 2084 | 31,590 | +0.06(+0.00%) |
Jan 13, 2023 | 2032 | 2083 | 2032 | 2083 | 10,039 | +13.95(+0.67%) |
Jan 12, 2023 | 2065 | 2108 | 2052 | 2070 | 18,139 | +26.96(+1.32%) |
Jan 11, 2023 | 2078 | 2091 | 1978 | 2043 | 31,526 | -26.01(-1.26%) |
Jan 10, 2023 | 2052 | 2119 | 2030 | 2069 | 24,503 | +28.86(+1.41%) |
Jan 09, 2023 | 2060 | 2115 | 2021 | 2040 | 28,921 | -3.56(-0.17%) |
Jan 06, 2023 | 2021 | 2084 | 2003 | 2043 | 25,979 | +47.03(+2.36%) |
Jan 05, 2023 | 2033 | 2121 | 1990 | 1996 | 60,286 | -36.46(-1.79%) |
Jan 04, 2023 | 2026 | 2116 | 2006 | 2033 | 41,734 | -44.96(-2.16%) |
Jan 03, 2023 | 2280 | 2280 | 2036 | 2078 | 45,958 | -238.76(-10.31%) |
Dec 30, 2022 | 2282 | 2344 | 2278 | 2316 | 34,745 | +12.72(+0.55%) |
Dec 29, 2022 | 2323 | 2380 | 2275 | 2304 | 26,522 | -10.55(-0.46%) |
Dec 28, 2022 | 2430 | 2430 | 2300 | 2314 | 27,536 | -136.69(-5.58%) |
Dec 27, 2022 | 2469 | 2483 | 2444 | 2451 | 20,780 | -28.23(-1.14%) |
Dec 23, 2022 | 2420 | 2485 | 2420 | 2479 | 24,789 | +48.38(+1.99%) |
Dec 22, 2022 | 2570 | 2570 | 2406 | 2431 | 26,261 | -138.35(-5.39%) |
Dec 21, 2022 | 2542 | 2569 | 2510 | 2569 | 23,407 | +74.93(+3.00%) |
Dec 20, 2022 | 2428 | 2506 | 2423 | 2494 | 56,852 | +48.70(+1.99%) |
Dec 19, 2022 | 2491 | 2516 | 2402 | 2446 | 57,708 | -41.62(-1.67%) |
Dec 16, 2022 | 2556 | 2584 | 2466 | 2487 | 116,533 | -128.84(-4.93%) |
Dec 15, 2022 | 2513 | 2628 | 2505 | 2616 | 65,494 | +54.66(+2.13%) |
Dec 14, 2022 | 2556 | 2593 | 2499 | 2561 | 55,438 | +18.65(+0.73%) |
Dec 13, 2022 | 2522 | 2593 | 2503 | 2543 | 47,436 | +55.90(+2.25%) |
Dec 12, 2022 | 2370 | 2490 | 2355 | 2487 | 37,941 | +134.92(+5.74%) |
Dec 09, 2022 | 2409 | 2409 | 2352 | 2352 | 24,917 | -32.20(-1.35%) |
Dec 08, 2022 | 2441 | 2441 | 2356 | 2384 | 23,824 | -24.85(-1.03%) |
Dec 07, 2022 | 2426 | 2448 | 2369 | 2409 | 33,657 | -31.54(-1.29%) |
Dec 06, 2022 | 2507 | 2510 | 2389 | 2440 | 28,876 | -64.41(-2.57%) |
Dec 05, 2022 | 2551 | 2564 | 2468 | 2505 | 26,461 | -61.80(-2.41%) |
Dec 02, 2022 | 2540 | 2595 | 2540 | 2567 | 22,404 | +41.76(+1.65%) |