Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1397 | 1416 | 1381 | 1409 | 34,389 | +13.77(+0.99%) |
Jan 30, 2023 | 1397 | 1411 | 1385 | 1395 | 31,975 | -1.34(-0.10%) |
Jan 27, 2023 | 1413 | 1415 | 1393 | 1397 | 20,713 | -8.80(-0.63%) |
Jan 26, 2023 | 1409 | 1416 | 1400 | 1405 | 19,534 | +1.97(+0.14%) |
Jan 25, 2023 | 1383 | 1405 | 1382 | 1403 | 18,623 | +13.83(+1.00%) |
Jan 24, 2023 | 1399 | 1421 | 1376 | 1390 | 30,476 | -1.80(-0.13%) |
Jan 23, 2023 | 1385 | 1397 | 1376 | 1391 | 26,900 | +10.79(+0.78%) |
Jan 20, 2023 | 1376 | 1385 | 1361 | 1381 | 27,148 | +8.83(+0.64%) |
Jan 19, 2023 | 1371 | 1379 | 1361 | 1372 | 23,958 | -8.62(-0.62%) |
Jan 18, 2023 | 1410 | 1424 | 1377 | 1380 | 30,593 | -22.91(-1.63%) |
Jan 17, 2023 | 1435 | 1459 | 1393 | 1403 | 59,946 | -36.70(-2.55%) |
Jan 13, 2023 | 1394 | 1443 | 1387 | 1440 | 43,635 | +37.97(+2.71%) |
Jan 12, 2023 | 1389 | 1409 | 1376 | 1402 | 33,075 | +12.87(+0.93%) |
Jan 11, 2023 | 1374 | 1391 | 1359 | 1389 | 34,335 | +17.45(+1.27%) |
Jan 10, 2023 | 1369 | 1379 | 1369 | 1372 | 30,512 | +8.45(+0.62%) |
Jan 09, 2023 | 1383 | 1394 | 1355 | 1363 | 29,771 | -20.77(-1.50%) |
Jan 06, 2023 | 1361 | 1389 | 1358 | 1384 | 25,977 | +30.16(+2.23%) |
Jan 05, 2023 | 1345 | 1365 | 1340 | 1354 | 58,428 | +5.83(+0.43%) |
Jan 04, 2023 | 1326 | 1361 | 1324 | 1348 | 51,910 | +26.03(+1.97%) |
Jan 03, 2023 | 1317 | 1334 | 1306 | 1322 | 41,094 | +4.48(+0.34%) |
Dec 30, 2022 | 1318 | 1326 | 1303 | 1317 | 23,092 | -8.71(-0.66%) |
Dec 29, 2022 | 1306 | 1333 | 1303 | 1326 | 33,105 | +22.00(+1.69%) |
Dec 28, 2022 | 1315 | 1324 | 1301 | 1304 | 20,259 | -11.87(-0.90%) |
Dec 27, 2022 | 1312 | 1323 | 1301 | 1316 | 19,747 | +8.43(+0.64%) |
Dec 23, 2022 | 1288 | 1315 | 1286 | 1308 | 23,967 | +18.35(+1.42%) |
Dec 22, 2022 | 1291 | 1295 | 1272 | 1289 | 34,334 | -1.01(-0.08%) |
Dec 21, 2022 | 1281 | 1298 | 1269 | 1290 | 24,050 | +20.88(+1.64%) |
Dec 20, 2022 | 1265 | 1275 | 1259 | 1269 | 26,700 | +9.19(+0.73%) |
Dec 19, 2022 | 1251 | 1279 | 1251 | 1260 | 25,430 | +6.79(+0.54%) |
Dec 16, 2022 | 1267 | 1275 | 1250 | 1253 | 57,605 | -26.56(-2.07%) |
Dec 15, 2022 | 1265 | 1294 | 1261 | 1280 | 33,206 | -12.35(-0.96%) |
Dec 14, 2022 | 1279 | 1305 | 1279 | 1292 | 32,909 | +2.83(+0.22%) |
Dec 13, 2022 | 1323 | 1325 | 1286 | 1290 | 39,605 | -3.24(-0.25%) |
Dec 12, 2022 | 1296 | 1297 | 1276 | 1293 | 29,807 | -5.30(-0.41%) |
Dec 09, 2022 | 1281 | 1300 | 1281 | 1298 | 34,686 | +8.70(+0.67%) |
Dec 08, 2022 | 1292 | 1308 | 1282 | 1289 | 20,195 | -4.84(-0.37%) |
Dec 07, 2022 | 1307 | 1328 | 1290 | 1294 | 21,347 | -21.14(-1.61%) |
Dec 06, 2022 | 1304 | 1316 | 1290 | 1315 | 34,302 | +10.72(+0.82%) |
Dec 05, 2022 | 1331 | 1339 | 1296 | 1305 | 27,262 | -39.15(-2.91%) |
Dec 02, 2022 | 1334 | 1356 | 1333 | 1344 | 33,562 | -0.83(-0.06%) |
Dec 01, 2022 | 1333 | 1345 | 1322 | 1345 | 51,537 | +19.76(+1.49%) |
Nov 30, 2022 | 1283 | 1330 | 1279 | 1325 | 62,626 | +34.23(+2.65%) |
Nov 29, 2022 | 1284 | 1298 | 1275 | 1291 | 26,622 | +2.47(+0.19%) |
Nov 28, 2022 | 1301 | 1304 | 1287 | 1288 | 28,329 | -16.78(-1.29%) |
Nov 25, 2022 | 1289 | 1311 | 1284 | 1305 | 18,396 | +23.31(+1.82%) |
Nov 23, 2022 | 1279 | 1288 | 1273 | 1282 | 20,324 | +7.53(+0.59%) |
Nov 22, 2022 | 1270 | 1283 | 1268 | 1274 | 25,688 | +7.48(+0.59%) |
Nov 21, 2022 | 1263 | 1284 | 1260 | 1267 | 18,084 | +7.31(+0.58%) |
Nov 18, 2022 | 1260 | 1276 | 1255 | 1259 | 23,107 | +3.22(+0.26%) |
Nov 17, 2022 | 1255 | 1263 | 1245 | 1256 | 36,578 | -9.56(-0.76%) |
Nov 16, 2022 | 1256 | 1277 | 1252 | 1266 | 26,101 | +7.60(+0.60%) |
Nov 15, 2022 | 1280 | 1280 | 1250 | 1258 | 37,769 | -13.15(-1.03%) |
Nov 14, 2022 | 1284 | 1292 | 1263 | 1271 | 48,869 | -15.95(-1.24%) |
Nov 11, 2022 | 1299 | 1300 | 1268 | 1287 | 44,549 | +2.20(+0.17%) |
Nov 10, 2022 | 1247 | 1287 | 1235 | 1285 | 53,227 | +69.67(+5.73%) |
Nov 09, 2022 | 1214 | 1225 | 1204 | 1215 | 34,006 | -3.64(-0.30%) |
Nov 08, 2022 | 1232 | 1236 | 1207 | 1219 | 27,391 | -15.82(-1.28%) |
Nov 07, 2022 | 1221 | 1240 | 1206 | 1235 | 34,877 | +23.71(+1.96%) |
Nov 04, 2022 | 1231 | 1232 | 1199 | 1211 | 37,715 | -9.73(-0.80%) |
Nov 03, 2022 | 1205 | 1235 | 1191 | 1221 | 59,796 | +13.49(+1.12%) |
Nov 02, 2022 | 1204 | 1207 | 59,870 | +0.18(+0.01%) |