Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1617 | 1649 | 1610 | 1646 | 274,467 | +36.52(+2.27%) |
Jan 30, 2023 | 1603 | 1628 | 1602 | 1610 | 277,022 | -3.92(-0.24%) |
Jan 27, 2023 | 1610 | 1630 | 1599 | 1614 | 251,535 | +7.49(+0.47%) |
Jan 26, 2023 | 1583 | 1618 | 1580 | 1606 | 311,478 | +42.31(+2.71%) |
Jan 25, 2023 | 1563 | 1578 | 1549 | 1564 | 359,916 | -31.11(-1.95%) |
Jan 24, 2023 | 1596 | 1616 | 1585 | 1595 | 229,517 | -2.26(-0.14%) |
Jan 23, 2023 | 1552 | 1599 | 1552 | 1597 | 333,759 | +42.16(+2.71%) |
Jan 20, 2023 | 1519 | 1564 | 1509 | 1555 | 290,955 | +51.05(+3.39%) |
Jan 19, 2023 | 1491 | 1510 | 1491 | 1504 | 166,265 | -7.90(-0.52%) |
Jan 18, 2023 | 1559 | 1574 | 1510 | 1512 | 229,463 | -39.50(-2.55%) |
Jan 17, 2023 | 1515 | 1554 | 1507 | 1552 | 334,400 | +26.97(+1.77%) |
Jan 13, 2023 | 1504 | 1525 | 1498 | 1525 | 290,171 | +12.10(+0.80%) |
Jan 12, 2023 | 1488 | 1516 | 1478 | 1512 | 278,772 | +33.26(+2.25%) |
Jan 11, 2023 | 1462 | 1481 | 1459 | 1479 | 246,738 | +27.78(+1.91%) |
Jan 10, 2023 | 1450 | 1465 | 1430 | 1451 | 203,281 | +4.69(+0.32%) |
Jan 09, 2023 | 1416 | 1452 | 1414 | 1447 | 361,874 | +44.68(+3.19%) |
Jan 06, 2023 | 1372 | 1407 | 1365 | 1402 | 284,880 | +37.90(+2.78%) |
Jan 05, 2023 | 1365 | 1374 | 1344 | 1364 | 258,401 | -11.89(-0.86%) |
Jan 04, 2023 | 1387 | 1389 | 1365 | 1376 | 270,163 | +4.92(+0.36%) |
Jan 03, 2023 | 1400 | 1403 | 1358 | 1371 | 321,310 | -16.36(-1.18%) |
Dec 30, 2022 | 1394 | 1395 | 1371 | 1387 | 225,121 | -17.46(-1.24%) |
Dec 29, 2022 | 1392 | 1418 | 1385 | 1405 | 256,420 | +26.67(+1.94%) |
Dec 28, 2022 | 1396 | 1405 | 1377 | 1378 | 193,664 | -19.72(-1.41%) |
Dec 27, 2022 | 1414 | 1416 | 1396 | 1398 | 168,086 | -14.36(-1.02%) |
Dec 23, 2022 | 1400 | 1417 | 1385 | 1412 | 209,968 | +4.56(+0.32%) |
Dec 22, 2022 | 1409 | 1413 | 1388 | 1408 | 241,626 | -17.39(-1.22%) |
Dec 21, 2022 | 1432 | 1449 | 1421 | 1425 | 222,356 | -3.19(-0.22%) |
Dec 20, 2022 | 1408 | 1439 | 1400 | 1428 | 290,645 | +13.40(+0.95%) |
Dec 19, 2022 | 1451 | 1463 | 1409 | 1415 | 302,372 | -47.13(-3.22%) |
Dec 16, 2022 | 1471 | 1485 | 1449 | 1462 | 400,429 | -25.42(-1.71%) |
Dec 15, 2022 | 1518 | 1518 | 1478 | 1488 | 288,596 | -50.76(-3.30%) |
Dec 14, 2022 | 1545 | 1560 | 1519 | 1538 | 223,212 | -10.03(-0.65%) |
Dec 13, 2022 | 1610 | 1615 | 1546 | 1548 | 239,228 | -12.88(-0.83%) |
Dec 12, 2022 | 1518 | 1565 | 1518 | 1561 | 261,220 | +34.94(+2.29%) |
Dec 09, 2022 | 1531 | 1544 | 1526 | 1526 | 172,475 | -4.74(-0.31%) |
Dec 08, 2022 | 1516 | 1537 | 1512 | 1531 | 202,032 | +21.54(+1.43%) |
Dec 07, 2022 | 1505 | 1526 | 1490 | 1509 | 286,225 | +1.06(+0.07%) |
Dec 06, 2022 | 1570 | 1572 | 1505 | 1508 | 465,750 | -62.21(-3.96%) |
Dec 05, 2022 | 1594 | 1596 | 1558 | 1571 | 242,331 | -34.27(-2.14%) |
Dec 02, 2022 | 1616 | 1621 | 1597 | 1605 | 288,315 | -20.95(-1.29%) |
Dec 01, 2022 | 1625 | 1638 | 1611 | 1626 | 296,271 | -1.13(-0.07%) |
Nov 30, 2022 | 1561 | 1635 | 1553 | 1627 | 458,864 | +74.24(+4.78%) |
Nov 29, 2022 | 1521 | 1563 | 1521 | 1553 | 259,980 | +25.16(+1.65%) |
Nov 28, 2022 | 1515 | 1534 | 1512 | 1528 | 161,145 | +12.36(+0.82%) |
Nov 25, 2022 | 1509 | 1519 | 1502 | 1515 | 87,499 | +6.37(+0.42%) |
Nov 23, 2022 | 1508 | 1519 | 1501 | 1509 | 145,648 | +2.93(+0.19%) |
Nov 22, 2022 | 1502 | 1507 | 1472 | 1506 | 197,290 | +11.51(+0.77%) |
Nov 21, 2022 | 1495 | 1499 | 1476 | 1494 | 190,590 | -8.09(-0.54%) |
Nov 18, 2022 | 1516 | 1516 | 1488 | 1502 | 201,177 | +8.65(+0.58%) |
Nov 17, 2022 | 1497 | 1520 | 1490 | 1494 | 225,341 | -32.72(-2.14%) |
Nov 16, 2022 | 1520 | 1539 | 1516 | 1527 | 197,427 | +3.08(+0.20%) |
Nov 15, 2022 | 1555 | 1561 | 1517 | 1523 | 283,440 | +10.35(+0.68%) |
Nov 14, 2022 | 1504 | 1539 | 1496 | 1513 | 264,390 | +6.77(+0.45%) |
Nov 11, 2022 | 1484 | 1524 | 1465 | 1506 | 443,721 | +35.43(+2.41%) |
Nov 10, 2022 | 1437 | 1473 | 1404 | 1471 | 400,706 | +95.10(+6.91%) |
Nov 09, 2022 | 1385 | 1387 | 1360 | 1376 | 236,162 | -13.82(-0.99%) |
Nov 08, 2022 | 1392 | 1407 | 1380 | 1390 | 281,852 | -6.73(-0.48%) |
Nov 07, 2022 | 1404 | 1405 | 1379 | 1396 | 247,025 | -1.20(-0.09%) |
Nov 04, 2022 | 1416 | 1416 | 1367 | 1398 | 256,293 | +5.70(+0.41%) |
Nov 03, 2022 | 1404 | 1414 | 1385 | 1392 | 385,400 | -16.11(-1.14%) |
Nov 02, 2022 | 1481 | 1483 | 1407 | 1408 | 529,573 | -69.74(-4.72%) |