Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 645.00 | 690.00 | 630.00 | 672.00 | 512 | +19.50(+2.99%) |
Feb 27, 2023 | 643.50 | 704.99 | 636.00 | 652.50 | 785 | +3.00(+0.46%) |
Feb 24, 2023 | 672.00 | 681.00 | 636.00 | 649.50 | 579 | -24.00(-3.56%) |
Feb 23, 2023 | 672.00 | 682.50 | 649.49 | 673.50 | 563 | +0.00(+0.00%) |
Feb 22, 2023 | 736.50 | 740.65 | 660.00 | 673.50 | 1,504 | -67.50(-9.11%) |
Feb 21, 2023 | 766.50 | 777.33 | 739.50 | 741.00 | 1,025 | -33.00(-4.26%) |
Feb 17, 2023 | 814.50 | 825.00 | 744.00 | 774.00 | 1,994 | -63.00(-7.53%) |
Feb 16, 2023 | 736.50 | 895.50 | 736.50 | 837.00 | 3,670 | +70.50(+9.20%) |
Feb 15, 2023 | 765.00 | 787.50 | 735.00 | 766.50 | 1,954 | -19.50(-2.48%) |
Feb 14, 2023 | 822.00 | 822.00 | 747.00 | 786.00 | 2,444 | -51.00(-6.09%) |
Feb 13, 2023 | 927.00 | 931.50 | 831.00 | 837.00 | 1,981 | -90.00(-9.71%) |
Feb 10, 2023 | 930.00 | 985.49 | 898.50 | 927.00 | 2,447 | -27.00(-2.83%) |
Feb 09, 2023 | 1078 | 1093 | 930.00 | 954.00 | 3,107 | -135.00(-12.40%) |
Feb 08, 2023 | 1058 | 1160 | 1058 | 1089 | 2,584 | +24.00(+2.25%) |
Feb 07, 2023 | 1202 | 1220 | 1058 | 1065 | 3,550 | -142.50(-11.80%) |
Feb 06, 2023 | 1300 | 1317 | 1208 | 1208 | 2,348 | -127.50(-9.55%) |
Feb 03, 2023 | 1359 | 1462 | 1312 | 1335 | 4,381 | -28.50(-2.09%) |
Feb 02, 2023 | 1404 | 1425 | 1332 | 1364 | 3,264 | -57.00(-4.01%) |
Feb 01, 2023 | 1472 | 1502 | 1370 | 1420 | 5,909 | -153.00(-9.72%) |
Jan 31, 2023 | 1808 | 1875 | 1562 | 1574 | 9,612 | -399.00(-20.23%) |
Jan 30, 2023 | 1563 | 2205 | 1414 | 1972 | 30,119 | +592.50(+42.93%) |
Jan 27, 2023 | 1680 | 1710 | 1293 | 1380 | 5,984 | -285.00(-17.12%) |
Jan 26, 2023 | 2126 | 2367 | 1554 | 1665 | 6,789 | -400.50(-19.39%) |
Jan 25, 2023 | 2378 | 2434 | 2007 | 2066 | 3,298 | -409.50(-16.55%) |
Jan 24, 2023 | 2445 | 3435 | 2402 | 2475 | 13,928 | +75.00(+3.12%) |
Jan 23, 2023 | 2144 | 2625 | 1905 | 2400 | 8,405 | +289.50(+13.72%) |
Jan 20, 2023 | 2548 | 2858 | 1875 | 2110 | 21,045 | +261.00(+14.11%) |
Jan 19, 2023 | 1416 | 1874 | 1353 | 1850 | 5,667 | +417.00(+29.11%) |
Jan 18, 2023 | 1491 | 1530 | 1394 | 1432 | 1,451 | +45.00(+3.24%) |
Jan 17, 2023 | 1404 | 1444 | 1330 | 1388 | 1,194 | +9.00(+0.65%) |
Jan 13, 2023 | 1449 | 1449 | 1268 | 1378 | 1,025 | +3.00(+0.22%) |
Jan 12, 2023 | 1428 | 1431 | 1335 | 1376 | 1,572 | -67.50(-4.68%) |
Jan 11, 2023 | 1516 | 1570 | 1410 | 1443 | 1,482 | -46.50(-3.12%) |
Jan 10, 2023 | 1422 | 1540 | 1330 | 1490 | 2,694 | +126.00(+9.24%) |
Jan 09, 2023 | 1326 | 1386 | 1306 | 1364 | 1,161 | +37.50(+2.83%) |
Jan 06, 2023 | 1348 | 1425 | 1300 | 1326 | 1,652 | -30.00(-2.21%) |
Jan 05, 2023 | 1425 | 1425 | 1335 | 1356 | 1,507 | -85.50(-5.93%) |
Jan 04, 2023 | 1484 | 1530 | 1383 | 1442 | 3,047 | -43.50(-2.93%) |
Jan 03, 2023 | 1500 | 1574 | 1302 | 1485 | 4,228 | -132.00(-8.16%) |
Dec 30, 2022 | 1544 | 1665 | 1515 | 1617 | 516 | +24.00(+1.51%) |
Dec 29, 2022 | 1533 | 1650 | 1470 | 1593 | 748 | +39.00(+2.51%) |
Dec 28, 2022 | 1695 | 1724 | 1500 | 1554 | 1,211 | -33.00(-2.08%) |
Dec 27, 2022 | 1532 | 1618 | 1432 | 1587 | 2,068 | +165.00(+11.60%) |
Dec 23, 2022 | 1455 | 1455 | 1362 | 1422 | 379 | -40.50(-2.77%) |
Dec 22, 2022 | 1498 | 1500 | 1366 | 1462 | 432 | +106.50(+7.85%) |
Dec 21, 2022 | 1354 | 1419 | 1338 | 1356 | 549 | +3.00(+0.22%) |
Dec 20, 2022 | 1389 | 1473 | 1350 | 1353 | 503 | -36.00(-2.59%) |
Dec 19, 2022 | 1545 | 1650 | 1294 | 1389 | 1,578 | -186.00(-11.81%) |
Dec 16, 2022 | 1605 | 1648 | 1530 | 1575 | 884 | -120.00(-7.08%) |
Dec 15, 2022 | 1680 | 1755 | 1605 | 1695 | 753 | -16.50(-0.96%) |
Dec 14, 2022 | 1802 | 1905 | 1650 | 1712 | 1,792 | -66.00(-3.71%) |
Dec 13, 2022 | 1696 | 1845 | 1635 | 1778 | 1,259 | +69.00(+4.04%) |
Dec 12, 2022 | 1650 | 1800 | 1605 | 1708 | 1,123 | +58.50(+3.55%) |
Dec 09, 2022 | 1695 | 1724 | 1590 | 1650 | 997 | +24.00(+1.48%) |
Dec 08, 2022 | 1660 | 1680 | 1590 | 1626 | 969 | -39.00(-2.34%) |
Dec 07, 2022 | 1684 | 1738 | 1620 | 1665 | 1,103 | -135.00(-7.50%) |
Dec 06, 2022 | 1965 | 1995 | 1710 | 1800 | 3,062 | -3.00(-0.17%) |
Dec 05, 2022 | 1676 | 1918 | 1604 | 1803 | 2,549 | +139.50(+8.39%) |
Dec 02, 2022 | 1800 | 1838 | 1587 | 1664 | 2,041 | -243.00(-12.75%) |