Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2023 | 1846 | 1855 | 1837 | 1846 | 0 | +2.80(+0.15%) |
Feb 15, 2023 | 1865 | 1871 | 1839 | 1843 | 0 | -21.30(-1.14%) |
Feb 14, 2023 | 1865 | 1865 | 1864 | 1865 | 0 | +0.20(+0.01%) |
Feb 13, 2023 | 1864 | 1865 | 1864 | 1864 | 0 | -12.00(-0.64%) |
Feb 11, 2023 | 1874 | 1884 | 1864 | 1876 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 1874 | 1884 | 1864 | 1876 | 0 | -2.10(-0.11%) |
Feb 09, 2023 | 1878 | 0 | -8.60(-0.46%) | |||
Feb 08, 2023 | 1888 | 1889 | 1886 | 1887 | 0 | +2.60(+0.14%) |
Feb 07, 2023 | 1885 | 1886 | 1884 | 1884 | 0 | +3.60(+0.19%) |
Feb 06, 2023 | 1880 | 1881 | 1880 | 1881 | 0 | +3.20(+0.17%) |
Feb 03, 2023 | 1926 | 1932 | 1874 | 1878 | 0 | -48.70(-2.53%) |
Feb 02, 2023 | 1926 | 1927 | 1926 | 1926 | 0 | -40.20(-2.04%) |
Feb 01, 2023 | 1944 | 1971 | 1936 | 1967 | 0 | +23.50(+1.21%) |
Jan 31, 2023 | 1944 | 1944 | 1942 | 1943 | 0 | +21.10(+1.10%) |
Jan 30, 2023 | 1923 | 1923 | 1922 | 1922 | 0 | -5.50(-0.29%) |
Jan 27, 2023 | 1929 | 1935 | 1916 | 1928 | 0 | -2.50(-0.13%) |
Jan 26, 2023 | 1930 | 0 | -12.60(-0.65%) | |||
Jan 25, 2023 | 1943 | 0 | +3.90(+0.20%) | |||
Jan 24, 2023 | 1939 | 1939 | 1938 | 1939 | 0 | +6.80(+0.35%) |
Jan 23, 2023 | 1932 | 1932 | 1932 | 1932 | 0 | +4.20(+0.22%) |
Jan 20, 2023 | 1934 | 1939 | 1922 | 1928 | 0 | -6.10(-0.32%) |
Jan 19, 2023 | 1907 | 1937 | 1902 | 1934 | 0 | +27.70(+1.45%) |
Jan 18, 2023 | 1907 | 1907 | 1905 | 1906 | 0 | -5.00(-0.26%) |
Jan 17, 2023 | 1924 | 1932 | 1906 | 1911 | 0 | -11.90(-0.62%) |
Jan 13, 2023 | 1899 | 1925 | 1895 | 1923 | 0 | +22.80(+1.20%) |
Jan 12, 2023 | 1880 | 1906 | 1872 | 1900 | 0 | +21.30(+1.13%) |
Jan 11, 2023 | 1880 | 1880 | 1879 | 1879 | 0 | -2.20(-0.12%) |
Jan 10, 2023 | 1881 | 1882 | 1881 | 1881 | 0 | +5.40(+0.29%) |
Jan 09, 2023 | 1876 | 1876 | 1876 | 1876 | 0 | +5.20(+0.28%) |
Jan 06, 2023 | 1836 | 1875 | 1835 | 1870 | 0 | +33.00(+1.80%) |
Jan 05, 2023 | 1836 | 1838 | 1835 | 1838 | 0 | -23.20(-1.25%) |
Jan 04, 2023 | 1861 | 1861 | 1860 | 1861 | 0 | +15.20(+0.82%) |
Jan 03, 2023 | 1832 | 1857 | 1831 | 1846 | 0 | +15.40(+0.84%) |
Dec 30, 2022 | 1822 | 1832 | 1820 | 1830 | 0 | +8.60(+0.47%) |
Dec 29, 2022 | 1822 | 1822 | 1822 | 1822 | 0 | +5.70(+0.31%) |
Dec 28, 2022 | 1816 | 0 | -6.90(-0.38%) | |||
Dec 27, 2022 | 1822 | 1823 | 1822 | 1823 | 0 | +17.20(+0.95%) |
Dec 23, 2022 | 1801 | 1812 | 1799 | 1806 | 0 | +10.20(+0.57%) |
Dec 22, 2022 | 1795 | 0 | -27.20(-1.49%) | |||
Dec 21, 2022 | 1824 | 1824 | 1822 | 1822 | 0 | -5.70(-0.31%) |
Dec 20, 2022 | 1797 | 1832 | 1794 | 1828 | 0 | +30.50(+1.70%) |
Dec 19, 2022 | 1798 | 0 | -5.30(-0.29%) | |||
Dec 16, 2022 | 1787 | 1804 | 1784 | 1803 | 0 | +16.90(+0.95%) |
Dec 15, 2022 | 1787 | 1787 | 1786 | 1786 | 0 | -32.60(-1.79%) |
Dec 14, 2022 | 1823 | 1825 | 1806 | 1819 | 0 | -3.60(-0.20%) |
Dec 13, 2022 | 1823 | 1823 | 1822 | 1822 | 0 | +29.40(+1.64%) |
Dec 12, 2022 | 1808 | 1809 | 1789 | 1793 | 0 | -15.10(-0.84%) |
Dec 11, 2022 | 1808 | 1809 | 1808 | 1808 | 0 | -1.40(-0.08%) |
Dec 10, 2022 | 1802 | 1819 | 1800 | 1809 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 1802 | 1819 | 1800 | 1809 | 0 | -1.30(-0.07%) |
Dec 08, 2022 | 1811 | 0 | +12.00(+0.67%) | |||
Dec 07, 2022 | 1783 | 1803 | 1780 | 1799 | 0 | +15.40(+0.86%) |
Dec 06, 2022 | 1781 | 1793 | 1779 | 1783 | 0 | +1.80(+0.10%) |
Dec 05, 2022 | 1810 | 1823 | 1778 | 1782 | 0 | -29.90(-1.65%) |
Dec 02, 2022 | 1817 | 1819 | 1792 | 1811 | 0 | -5.70(-0.31%) |