Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5936 | 5988 | 5929 | 5934 | 0 | -13.94(-0.23%) |
Feb 27, 2023 | 6009 | 6021 | 5943 | 5948 | 0 | +15.59(+0.26%) |
Feb 24, 2023 | 5898 | 5942 | 5874 | 5933 | 0 | -50.13(-0.84%) |
Feb 23, 2023 | 5946 | 5998 | 5913 | 5983 | 0 | +96.21(+1.63%) |
Feb 22, 2023 | 5952 | 5968 | 5864 | 5887 | 0 | -43.72(-0.74%) |
Feb 21, 2023 | 6022 | 6025 | 5929 | 5930 | 0 | -160.24(-2.63%) |
Feb 17, 2023 | 6051 | 6098 | 6037 | 6091 | 0 | +20.46(+0.34%) |
Feb 16, 2023 | 6067 | 6126 | 6052 | 6070 | 0 | -81.97(-1.33%) |
Feb 15, 2023 | 6061 | 6158 | 6054 | 6152 | 0 | +32.89(+0.54%) |
Feb 14, 2023 | 6055 | 6130 | 6020 | 6119 | 0 | +36.91(+0.61%) |
Feb 13, 2023 | 6012 | 6086 | 6010 | 6082 | 0 | +43.12(+0.71%) |
Feb 10, 2023 | 6013 | 6059 | 6004 | 6039 | 0 | -18.40(-0.30%) |
Feb 09, 2023 | 6225 | 6228 | 6048 | 6058 | 0 | -120.83(-1.96%) |
Feb 08, 2023 | 6227 | 6238 | 6161 | 6178 | 0 | -48.61(-0.78%) |
Feb 07, 2023 | 6164 | 6242 | 6125 | 6227 | 0 | +44.23(+0.72%) |
Feb 06, 2023 | 6192 | 6209 | 6161 | 6183 | 0 | -29.58(-0.48%) |
Feb 03, 2023 | 6177 | 6261 | 6158 | 6212 | 0 | -47.80(-0.76%) |
Feb 02, 2023 | 6151 | 6328 | 6147 | 6260 | 0 | +130.57(+2.13%) |
Feb 01, 2023 | 5957 | 6176 | 5954 | 6130 | 0 | +202.70(+3.42%) |
Jan 31, 2023 | 5817 | 5928 | 5807 | 5927 | 0 | +137.36(+2.37%) |
Jan 30, 2023 | 5841 | 5898 | 5783 | 5789 | 0 | -111.74(-1.89%) |
Jan 27, 2023 | 5843 | 5946 | 5842 | 5901 | 0 | +44.84(+0.77%) |
Jan 26, 2023 | 5911 | 5913 | 5780 | 5856 | 0 | -33.87(-0.58%) |
Jan 25, 2023 | 5871 | 5914 | 5803 | 5890 | 0 | -37.67(-0.64%) |
Jan 24, 2023 | 5869 | 5944 | 5835 | 5928 | 0 | +40.59(+0.69%) |
Jan 23, 2023 | 5824 | 5933 | 5809 | 5887 | 0 | +74.71(+1.29%) |
Jan 20, 2023 | 5740 | 5814 | 5710 | 5813 | 0 | +93.35(+1.63%) |
Jan 19, 2023 | 5760 | 5770 | 5692 | 5719 | 0 | -75.84(-1.31%) |
Jan 18, 2023 | 5870 | 5964 | 5794 | 5795 | 0 | -39.95(-0.68%) |
Jan 17, 2023 | 5841 | 5868 | 5822 | 5835 | 0 | -4.50(-0.08%) |
Jan 13, 2023 | 5773 | 5842 | 5767 | 5840 | 0 | +9.93(+0.17%) |
Jan 12, 2023 | 5783 | 5836 | 5747 | 5830 | 0 | +73.77(+1.28%) |
Jan 11, 2023 | 5709 | 5757 | 5697 | 5756 | 0 | +64.16(+1.13%) |
Jan 10, 2023 | 5613 | 5692 | 5594 | 5692 | 0 | +56.42(+1.00%) |
Jan 09, 2023 | 5608 | 5706 | 5607 | 5635 | 0 | +48.55(+0.87%) |
Jan 06, 2023 | 5437 | 5601 | 5436 | 5587 | 0 | +200.34(+3.72%) |
Jan 05, 2023 | 5392 | 5413 | 5358 | 5386 | 0 | -44.59(-0.82%) |
Jan 04, 2023 | 5354 | 5450 | 5350 | 5431 | 0 | +96.16(+1.80%) |
Jan 03, 2023 | 5389 | 5395 | 5282 | 5335 | 0 | -22.58(-0.42%) |
Dec 30, 2022 | 5347 | 5376 | 5310 | 5357 | 0 | -35.70(-0.66%) |
Dec 29, 2022 | 5353 | 5420 | 5348 | 5393 | 0 | +70.47(+1.32%) |
Dec 28, 2022 | 5418 | 5433 | 5323 | 5323 | 0 | -94.40(-1.74%) |
Dec 27, 2022 | 5432 | 5449 | 5400 | 5417 | 0 | -19.65(-0.36%) |
Dec 23, 2022 | 5390 | 5442 | 5380 | 5437 | 0 | +42.51(+0.79%) |
Dec 22, 2022 | 5421 | 5424 | 5313 | 5394 | 0 | -74.51(-1.36%) |
Dec 21, 2022 | 5449 | 5487 | 5420 | 5469 | 0 | +80.73(+1.50%) |
Dec 20, 2022 | 5421 | 5434 | 5365 | 5388 | 0 | -46.80(-0.86%) |
Dec 19, 2022 | 5501 | 5515 | 5401 | 5435 | 0 | -57.28(-1.04%) |
Dec 16, 2022 | 5458 | 5510 | 5448 | 5492 | 0 | -37.81(-0.68%) |
Dec 15, 2022 | 5605 | 5611 | 5507 | 5530 | 0 | -140.29(-2.47%) |
Dec 14, 2022 | 5678 | 5737 | 5635 | 5670 | 0 | +14.85(+0.26%) |
Dec 13, 2022 | 5883 | 5883 | 5618 | 5655 | 0 | -34.72(-0.61%) |
Dec 12, 2022 | 5546 | 5698 | 5542 | 5690 | 0 | +154.51(+2.79%) |
Dec 09, 2022 | 5533 | 5563 | 5523 | 5535 | 0 | -7.40(-0.13%) |
Dec 08, 2022 | 5552 | 5594 | 5518 | 5543 | 0 | +18.40(+0.33%) |
Dec 07, 2022 | 5565 | 5596 | 5521 | 5524 | 0 | -56.44(-1.01%) |
Dec 06, 2022 | 5606 | 5612 | 5528 | 5581 | 0 | -23.53(-0.42%) |
Dec 05, 2022 | 5687 | 5691 | 5593 | 5604 | 0 | -119.46(-2.09%) |
Dec 02, 2022 | 5673 | 5749 | 5640 | 5724 | 0 | -19.59(-0.34%) |