Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20020 | 20185 | 19783 | 19786 | 0 | -157.60(-0.79%) |
Feb 27, 2023 | 19821 | 20086 | 19805 | 19944 | 0 | -66.50(-0.33%) |
Feb 26, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 20224 | 20234 | 20007 | 20010 | 0 | -341.30(-1.68%) |
Feb 23, 2023 | 20339 | 20601 | 20323 | 20351 | 0 | -72.50(-0.35%) |
Feb 22, 2023 | 20512 | 20621 | 20345 | 20424 | 0 | -105.70(-0.51%) |
Feb 21, 2023 | 20860 | 20941 | 20503 | 20530 | 0 | -190.30(-0.92%) |
Feb 19, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 20959 | 21057 | 20704 | 20720 | 0 | -267.90(-1.28%) |
Feb 16, 2023 | 20947 | 21306 | 20888 | 20988 | 0 | +175.50(+0.84%) |
Feb 15, 2023 | 21117 | 21118 | 20727 | 20812 | 0 | -301.60(-1.43%) |
Feb 14, 2023 | 21236 | 21238 | 21075 | 21114 | 0 | -50.60(-0.24%) |
Feb 13, 2023 | 20910 | 21230 | 20800 | 21164 | 0 | -26.00(-0.12%) |
Feb 12, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 21559 | 21580 | 21158 | 21190 | 0 | -93.10(-0.44%) |
Feb 08, 2023 | 21284 | 21444 | 21179 | 21284 | 0 | -15.20(-0.07%) |
Feb 07, 2023 | 21288 | 21512 | 21259 | 21299 | 0 | +76.50(+0.36%) |
Feb 06, 2023 | 21349 | 21349 | 21086 | 21222 | 0 | -438.30(-2.02%) |
Feb 05, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 21811 | 21821 | 21460 | 21660 | 0 | -297.90(-1.36%) |
Feb 01, 2023 | 21958 | 0 | +116.10(+0.53%) | |||
Jan 31, 2023 | 22190 | 22284 | 21632 | 21842 | 0 | -227.40(-1.03%) |
Jan 30, 2023 | 22580 | 22624 | 21992 | 22070 | 0 | -619.20(-2.73%) |
Jan 29, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 22615 | 22701 | 22484 | 22689 | 0 | +122.10(+0.54%) |
Jan 26, 2023 | 22386 | 22567 | 22329 | 22567 | 0 | +522.10(+2.37%) |
Jan 25, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 24, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 23, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 22, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 21812 | 22052 | 21754 | 22045 | 0 | +393.70(+1.82%) |
Jan 19, 2023 | 21452 | 21754 | 21383 | 21651 | 0 | -27.00(-0.12%) |
Jan 18, 2023 | 21515 | 21692 | 21422 | 21678 | 0 | +100.40(+0.47%) |
Jan 17, 2023 | 21678 | 21798 | 21417 | 21578 | 0 | -169.10(-0.78%) |
Jan 16, 2023 | 21819 | 21948 | 21572 | 21747 | 0 | +8.00(+0.04%) |
Jan 15, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 21605 | 21770 | 21475 | 21739 | 0 | +224.60(+1.04%) |
Jan 12, 2023 | 21600 | 21699 | 21224 | 21514 | 0 | +78.00(+0.36%) |
Jan 11, 2023 | 21464 | 21686 | 21327 | 21436 | 0 | +104.60(+0.49%) |
Jan 10, 2023 | 21370 | 21395 | 21188 | 21332 | 0 | -56.80(-0.27%) |
Jan 09, 2023 | 21296 | 21471 | 21217 | 21388 | 0 | +396.70(+1.89%) |
Jan 08, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 21221 | 21283 | 20863 | 20992 | 0 | -60.60(-0.29%) |
Jan 05, 2023 | 21296 | 21396 | 20962 | 21052 | 0 | +259.10(+1.25%) |
Jan 04, 2023 | 20320 | 20793 | 20233 | 20793 | 0 | +647.80(+3.22%) |
Jan 03, 2023 | 19570 | 20213 | 19304 | 20145 | 0 | +363.90(+1.84%) |
Jan 02, 2023 | 20031 | 20074 | 19781 | 19781 | 0 | +0.00(+0.00%) |
Jan 01, 2023 | 20031 | 20074 | 19781 | 19781 | 0 | +0.00(+0.00%) |
Dec 31, 2022 | 20031 | 20074 | 19781 | 19781 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 20031 | 20074 | 19781 | 19781 | 0 | +40.30(+0.20%) |
Dec 29, 2022 | 19648 | 19764 | 19540 | 19741 | 0 | -157.80(-0.79%) |
Dec 28, 2022 | 19788 | 20100 | 19788 | 19899 | 0 | +305.80(+1.56%) |
Dec 27, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 26, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 25, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 24, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | -86.10(-0.44%) |
Dec 22, 2022 | 19537 | 19735 | 19476 | 19679 | 0 | +518.70(+2.71%) |
Dec 21, 2022 | 19191 | 19256 | 19063 | 19160 | 0 | -192.30(-0.99%) |
Dec 19, 2022 | 19472 | 19786 | 19256 | 19353 | 0 | -97.90(-0.50%) |
Dec 18, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +0.00(+0.00%) |
Dec 17, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +0.00(+0.00%) |
Dec 16, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +82.10(+0.42%) |
Dec 15, 2022 | 19613 | 19676 | 19234 | 19369 | 0 | -304.80(-1.55%) |
Dec 14, 2022 | 19775 | 19860 | 19529 | 19673 | 0 | +77.20(+0.39%) |
Dec 13, 2022 | 19458 | 19708 | 19382 | 19596 | 0 | +132.60(+0.68%) |
Dec 12, 2022 | 19594 | 19718 | 19366 | 19464 | 0 | -437.30(-2.20%) |
Dec 09, 2022 | 19484 | 19926 | 19404 | 19901 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 19484 | 19926 | 19404 | 19901 | 0 | +1086.10(+5.77%) |
Dec 07, 2022 | 19381 | 19737 | 18800 | 18815 | 0 | -626.40(-3.22%) |
Dec 06, 2022 | 19212 | 19570 | 19203 | 19441 | 0 | -77.10(-0.40%) |
Dec 05, 2022 | 19222 | 19540 | 19035 | 19518 | 0 | +843.00(+4.51%) |
Dec 04, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | +0.00(+0.00%) |
Dec 03, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | +0.00(+0.00%) |
Dec 02, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | -61.10(-0.33%) |