Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7254 | 7318 | 7249 | 7268 | 0 | -27.62(-0.38%) |
Feb 27, 2023 | 7243 | 7324 | 7243 | 7296 | 0 | +108.28(+1.51%) |
Feb 24, 2023 | 7360 | 7366 | 7187 | 7187 | 0 | -130.16(-1.78%) |
Feb 23, 2023 | 7309 | 7358 | 7301 | 7317 | 0 | +18.17(+0.25%) |
Feb 22, 2023 | 7282 | 7308 | 7232 | 7299 | 0 | -9.39(-0.13%) |
Feb 21, 2023 | 7320 | 7343 | 7241 | 7309 | 0 | -39.07(-0.53%) |
Feb 17, 2023 | 7311 | 7368 | 7268 | 7348 | 0 | -18.44(-0.25%) |
Feb 16, 2023 | 7346 | 7387 | 7326 | 7366 | 0 | +65.30(+0.89%) |
Feb 15, 2023 | 7207 | 7319 | 7201 | 7301 | 0 | +87.05(+1.21%) |
Feb 14, 2023 | 7225 | 7271 | 7205 | 7214 | 0 | +5.22(+0.07%) |
Feb 13, 2023 | 7147 | 7214 | 7139 | 7209 | 0 | +78.86(+1.11%) |
Feb 10, 2023 | 7165 | 7183 | 7075 | 7130 | 0 | -58.63(-0.82%) |
Feb 09, 2023 | 7180 | 7226 | 7180 | 7188 | 0 | +68.53(+0.96%) |
Feb 08, 2023 | 7182 | 7191 | 7120 | 7120 | 0 | -12.52(-0.18%) |
Feb 07, 2023 | 7146 | 7155 | 7108 | 7132 | 0 | -4.75(-0.07%) |
Feb 06, 2023 | 7182 | 7187 | 7105 | 7137 | 0 | -96.84(-1.34%) |
Feb 03, 2023 | 7136 | 7234 | 7113 | 7234 | 0 | +67.67(+0.94%) |
Feb 02, 2023 | 7110 | 7185 | 7079 | 7166 | 0 | +89.16(+1.26%) |
Feb 01, 2023 | 7087 | 7110 | 7060 | 7077 | 0 | +2.02(+0.03%) |
Jan 31, 2023 | 7075 | 7075 | 7075 | 7075 | 0 | -6.92(-0.10%) |
Jan 30, 2023 | 7054 | 7104 | 7031 | 7082 | 0 | -15.20(-0.21%) |
Jan 27, 2023 | 7085 | 7117 | 7063 | 7097 | 0 | +1.22(+0.02%) |
Jan 26, 2023 | 7095 | 7118 | 7078 | 7096 | 0 | +52.11(+0.74%) |
Jan 25, 2023 | 7058 | 7071 | 7000 | 7044 | 0 | -6.60(-0.09%) |
Jan 24, 2023 | 7053 | 7065 | 7011 | 7050 | 0 | +18.46(+0.26%) |
Jan 23, 2023 | 7015 | 7045 | 6989 | 7032 | 0 | +36.03(+0.52%) |
Jan 20, 2023 | 6996 | 7016 | 6965 | 6996 | 0 | +44.12(+0.63%) |
Jan 19, 2023 | 7048 | 7056 | 6947 | 6952 | 0 | -121.75(-1.72%) |
Jan 18, 2023 | 7074 | 7074 | 7074 | 7074 | 0 | -3.54(-0.05%) |
Jan 17, 2023 | 7037 | 7105 | 7021 | 7077 | 0 | +33.85(+0.48%) |
Jan 16, 2023 | 7036 | 7053 | 7016 | 7043 | 0 | +19.81(+0.28%) |
Jan 13, 2023 | 6990 | 7036 | 6978 | 7024 | 0 | +47.82(+0.69%) |
Jan 12, 2023 | 6947 | 7016 | 6946 | 6976 | 0 | +51.49(+0.74%) |
Jan 11, 2023 | 6879 | 6947 | 6875 | 6924 | 0 | +55.05(+0.80%) |
Jan 10, 2023 | 6882 | 6885 | 6846 | 6869 | 0 | -38.22(-0.55%) |
Jan 09, 2023 | 6862 | 6928 | 6852 | 6907 | 0 | +46.41(+0.68%) |
Jan 06, 2023 | 6773 | 6861 | 6757 | 6861 | 0 | +99.45(+1.47%) |
Jan 05, 2023 | 6744 | 6792 | 6732 | 6762 | 0 | -14.93(-0.22%) |
Jan 04, 2023 | 6661 | 6781 | 6660 | 6776 | 0 | +152.54(+2.30%) |
Jan 03, 2023 | 6580 | 6696 | 6580 | 6624 | 0 | +29.32(+0.44%) |
Jan 02, 2023 | 6521 | 6601 | 6518 | 6595 | 0 | +120.81(+1.87%) |
Dec 30, 2022 | 6533 | 6541 | 6471 | 6474 | 0 | -99.71(-1.52%) |
Dec 29, 2022 | 6487 | 6577 | 6475 | 6573 | 0 | +62.98(+0.97%) |
Dec 28, 2022 | 6562 | 6572 | 6506 | 6510 | 0 | -40.17(-0.61%) |
Dec 27, 2022 | 6560 | 6579 | 6543 | 6551 | 0 | +45.76(+0.70%) |
Dec 23, 2022 | 6505 | 6505 | 6505 | 6505 | 0 | -13.07(-0.20%) |
Dec 22, 2022 | 6588 | 6614 | 6504 | 6518 | 0 | -62.27(-0.95%) |
Dec 21, 2022 | 6469 | 6586 | 6468 | 6580 | 0 | +129.81(+2.01%) |
Dec 20, 2022 | 6419 | 6469 | 6388 | 6450 | 0 | -22.86(-0.35%) |
Dec 19, 2022 | 6471 | 6510 | 6471 | 6473 | 0 | +20.66(+0.32%) |
Dec 16, 2022 | 6506 | 6516 | 6419 | 6453 | 0 | -70.14(-1.08%) |
Dec 15, 2022 | 6674 | 6680 | 6503 | 6523 | 0 | -208.02(-3.09%) |
Dec 14, 2022 | 6728 | 6734 | 6694 | 6731 | 0 | -14.19(-0.21%) |
Dec 13, 2022 | 6672 | 6823 | 6642 | 6745 | 0 | +94.43(+1.42%) |
Dec 12, 2022 | 6648 | 6681 | 6635 | 6651 | 0 | -27.09(-0.41%) |
Dec 09, 2022 | 6672 | 6680 | 6618 | 6678 | 0 | +0.64(+0.01%) |
Dec 08, 2022 | 6677 | 6677 | 6677 | 6677 | 0 | +16.41(+0.25%) |
Dec 07, 2022 | 6687 | 6697 | 6642 | 6661 | 0 | -27.20(-0.41%) |
Dec 06, 2022 | 6677 | 6705 | 6657 | 6688 | 0 | -9.17(-0.14%) |
Dec 05, 2022 | 6729 | 6739 | 6686 | 6697 | 0 | -45.29(-0.67%) |
Dec 02, 2022 | 6729 | 6768 | 6690 | 6742 | 0 | -11.72(-0.17%) |