Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23594 | 23048 | 23130 | 1,204 | -372.00(-1.58%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 1,742 | -47.00(-0.20%) | |
Feb 26, 2023 | 23678 | 23068 | 23549 | 1,019 | +368.00(+1.59%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 895 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 2,769 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 1,993 | -298.00(-1.23%) | |
Feb 22, 2023 | 24474 | 23594 | 24182 | 1,953 | -176.00(-0.72%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 2,507 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 1,654 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 732 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 3,524 | +726.00(+3.04%) | |
Feb 16, 2023 | 25270 | 23823 | 23864 | 3,452 | -430.00(-1.77%) | |
Feb 15, 2023 | 24374 | 22064 | 24294 | 2,288 | +2070.00(+9.31%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 2,074 | +404.00(+1.85%) | |
Feb 13, 2023 | 21897 | 21376 | 21820 | 1,883 | +75.00(+0.34%) | |
Feb 12, 2023 | 22086 | 21649 | 21745 | 1,493 | -133.00(-0.61%) | |
Feb 11, 2023 | 21887 | 21582 | 21878 | 701 | +279.00(+1.29%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 1,528 | -246.00(-1.13%) | |
Feb 09, 2023 | 23003 | 21700 | 21845 | 2,229 | -1072.00(-4.68%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 1,230 | -359.00(-1.54%) | |
Feb 07, 2023 | 23338 | 22678 | 23276 | 2,755 | +550.00(+2.42%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 1,747 | -215.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22941 | 1,532 | -479.00(-2.05%) | |
Feb 04, 2023 | 23582 | 23266 | 23420 | 768 | -31.00(-0.13%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 1,759 | -45.00(-0.19%) | |
Feb 02, 2023 | 24258 | 23377 | 23496 | 2,589 | -262.00(-1.10%) | |
Feb 01, 2023 | 23810 | 22768 | 23758 | 2,460 | +646.00(+2.80%) | |
Jan 31, 2023 | 23318 | 22724 | 23112 | 1,665 | +325.00(+1.43%) | |
Jan 30, 2023 | 23799 | 22504 | 22787 | 1,972 | -979.00(-4.12%) | |
Jan 29, 2023 | 23954 | 22981 | 23766 | 1,625 | +757.00(+3.29%) | |
Jan 28, 2023 | 23187 | 22894 | 23009 | 836 | -69.00(-0.30%) | |
Jan 27, 2023 | 23500 | 22541 | 23078 | 2,101 | +76.00(+0.33%) | |
Jan 26, 2023 | 23282 | 22866 | 23002 | 1,520 | -156.00(-0.67%) | |
Jan 25, 2023 | 23815 | 22334 | 23158 | 2,551 | +548.00(+2.42%) | |
Jan 24, 2023 | 23162 | 22473 | 22610 | 1,904 | -319.00(-1.39%) | |
Jan 23, 2023 | 23167 | 22525 | 22929 | 1,709 | +238.00(+1.05%) | |
Jan 22, 2023 | 23076 | 22314 | 22691 | 1,560 | -123.00(-0.54%) | |
Jan 21, 2023 | 23362 | 22442 | 22814 | 3,063 | +154.00(+0.68%) | |
Jan 20, 2023 | 22750 | 20869 | 22660 | 2,903 | +1583.00(+7.51%) | |
Jan 19, 2023 | 21185 | 20647 | 21077 | 2,392 | +329.00(+1.59%) | |
Jan 18, 2023 | 21646 | 20358 | 20748 | 3,791 | -471.00(-2.22%) | |
Jan 17, 2023 | 21594 | 20863 | 21219 | 2,297 | +1.00(+0.00%) | |
Jan 16, 2023 | 21456 | 20634 | 21218 | 3,215 | +313.00(+1.50%) | |
Jan 15, 2023 | 21070 | 20549 | 20905 | 1,392 | -158.00(-0.75%) | |
Jan 14, 2023 | 21247 | 19827 | 21063 | 6,870 | +1229.00(+6.20%) | |
Jan 13, 2023 | 19991 | 18720 | 19834 | 3,711 | +977.00(+5.18%) | |
Jan 12, 2023 | 19114 | 17658 | 18857 | 5,493 | +1215.00(+6.89%) | |
Jan 11, 2023 | 17700 | 17318 | 17642 | 1,526 | +209.00(+1.20%) | |
Jan 10, 2023 | 17490 | 17147 | 17433 | 1,362 | +260.00(+1.51%) | |
Jan 09, 2023 | 17393 | 17034 | 17173 | 2,339 | +131.00(+0.77%) | |
Jan 08, 2023 | 17079 | 16915 | 17042 | 685 | +99.00(+0.58%) | |
Jan 07, 2023 | 16975 | 16907 | 16943 | 529 | -24.00(-0.14%) | |
Jan 06, 2023 | 17024 | 16669 | 16967 | 1,724 | +144.00(+0.86%) | |
Jan 05, 2023 | 16871 | 16755 | 16823 | 1,137 | -18.00(-0.11%) | |
Jan 04, 2023 | 16984 | 16652 | 16841 | 2,033 | +167.00(+1.00%) | |
Jan 03, 2023 | 16766 | 16605 | 16674 | 1,430 | -35.00(-0.21%) | |
Jan 02, 2023 | 16782 | 16552 | 16709 | 1,020 | +96.00(+0.58%) | |
Jan 01, 2023 | 16622 | 16496 | 16613 | 462 | +99.00(+0.60%) | |
Dec 31, 2022 | 16627 | 16471 | 16514 | 617 | -69.00(-0.42%) | |
Dec 30, 2022 | 16650 | 16337 | 16583 | 2,218 | -46.00(-0.28%) | |
Dec 29, 2022 | 16650 | 16486 | 16629 | 1,556 | +90.00(+0.54%) | |
Dec 28, 2022 | 16772 | 16465 | 16539 | 2,217 | -169.00(-1.01%) | |
Dec 27, 2022 | 16961 | 16588 | 16708 | 2,253 | -149.00(-0.88%) | |
Dec 26, 2022 | 16910 | 16801 | 16857 | 679 | +38.00(+0.23%) | |
Dec 25, 2022 | 16850 | 16731 | 16819 | 725 | -11.00(-0.07%) | |
Dec 24, 2022 | 16848 | 16777 | 16830 | 966 | +40.00(+0.24%) | |
Dec 23, 2022 | 16916 | 16750 | 16790 | 2,123 | -14.00(-0.08%) | |
Dec 22, 2022 | 16863 | 16570 | 16804 | 1,963 | +22.00(+0.13%) | |
Dec 21, 2022 | 16920 | 16719 | 16782 | 1,600 | -133.00(-0.79%) | |
Dec 20, 2022 | 17046 | 16402 | 16915 | 2,131 | +489.00(+2.98%) | |
Dec 19, 2022 | 16815 | 16293 | 16426 | 2,155 | -373.00(-2.22%) | |
Dec 18, 2022 | 16850 | 16676 | 16799 | 688 | +34.00(+0.20%) | |
Dec 17, 2022 | 16786 | 16572 | 16765 | 1,230 | +135.00(+0.81%) | |
Dec 16, 2022 | 17525 | 16602 | 16630 | 2,765 | -721.00(-4.16%) | |
Dec 15, 2022 | 17853 | 17288 | 17351 | 1,870 | -458.00(-2.57%) | |
Dec 14, 2022 | 18373 | 17667 | 17809 | 3,862 | +27.00(+0.15%) | |
Dec 13, 2022 | 18106 | 17093 | 17782 | 3,830 | +594.00(+3.46%) | |
Dec 12, 2022 | 17213 | 16881 | 17188 | 1,689 | +82.00(+0.48%) | |
Dec 11, 2022 | 17264 | 17085 | 17106 | 1,237 | -21.00(-0.12%) | |
Dec 10, 2022 | 17223 | 17116 | 17127 | 671 | -16.00(-0.09%) | |
Dec 09, 2022 | 17353 | 17073 | 17143 | 1,239 | -79.00(-0.46%) | |
Dec 08, 2022 | 17296 | 16734 | 17222 | 1,694 | +368.00(+2.18%) | |
Dec 07, 2022 | 17131 | 16736 | 16854 | 1,198 | -212.00(-1.24%) | |
Dec 06, 2022 | 17100 | 16914 | 17066 | 1,312 | +132.00(+0.78%) | |
Dec 05, 2022 | 17418 | 16879 | 16934 | 2,303 | -191.00(-1.12%) | |
Dec 04, 2022 | 17154 | 16878 | 17125 | 1,552 | +226.00(+1.34%) | |
Dec 03, 2022 | 17150 | 16868 | 16899 | 1,250 | -163.00(-0.96%) | |
Dec 02, 2022 | 17102 | 16800 | 17062 | 2,247 | +104.00(+0.61%) |