Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5652 | 5768 | 5588 | 5765 | 0 | +119.45(+2.12%) |
Nov 29, 2022 | 5609 | 5654 | 5586 | 5646 | 0 | +54.87(+0.98%) |
Nov 28, 2022 | 5662 | 5691 | 5582 | 5591 | 0 | -110.41(-1.94%) |
Nov 25, 2022 | 5702 | 5722 | 5695 | 5701 | 0 | +7.92(+0.14%) |
Nov 23, 2022 | 5666 | 5713 | 5658 | 5694 | 0 | +32.25(+0.57%) |
Nov 22, 2022 | 5659 | 5697 | 5640 | 5661 | 0 | +23.96(+0.43%) |
Nov 21, 2022 | 5595 | 5651 | 5584 | 5637 | 0 | +18.78(+0.33%) |
Nov 18, 2022 | 5678 | 5679 | 5567 | 5619 | 0 | +15.55(+0.28%) |
Nov 17, 2022 | 5547 | 5603 | 5493 | 5603 | 0 | -43.25(-0.77%) |
Nov 16, 2022 | 5727 | 5734 | 5640 | 5646 | 0 | -122.26(-2.12%) |
Nov 15, 2022 | 5832 | 5842 | 5705 | 5769 | 0 | +26.87(+0.47%) |
Nov 14, 2022 | 5715 | 5836 | 5715 | 5742 | 0 | -13.36(-0.23%) |
Nov 11, 2022 | 5700 | 5768 | 5682 | 5755 | 0 | +102.61(+1.82%) |
Nov 10, 2022 | 5562 | 5659 | 5544 | 5652 | 0 | +291.28(+5.43%) |
Nov 09, 2022 | 5413 | 5478 | 5352 | 5361 | 0 | -101.04(-1.85%) |
Nov 08, 2022 | 5435 | 5489 | 5390 | 5462 | 0 | +57.86(+1.07%) |
Nov 07, 2022 | 5365 | 5415 | 5335 | 5404 | 0 | +79.98(+1.50%) |
Nov 04, 2022 | 5288 | 5330 | 5240 | 5324 | 0 | +123.78(+2.38%) |
Nov 03, 2022 | 5102 | 5236 | 5079 | 5201 | 0 | +46.58(+0.90%) |
Nov 02, 2022 | 5275 | 5368 | 5153 | 5154 | 0 | -169.84(-3.19%) |
Nov 01, 2022 | 5367 | 5370 | 5274 | 5324 | 0 | +17.21(+0.32%) |
Oct 31, 2022 | 5264 | 5343 | 5237 | 5307 | 0 | +18.75(+0.35%) |
Oct 28, 2022 | 5220 | 5294 | 5196 | 5288 | 0 | +91.52(+1.76%) |
Oct 27, 2022 | 5255 | 5281 | 5188 | 5196 | 0 | -17.52(-0.34%) |
Oct 26, 2022 | 5246 | 5277 | 5156 | 5214 | 0 | +31.17(+0.60%) |
Oct 25, 2022 | 5122 | 5196 | 5107 | 5183 | 0 | +76.16(+1.49%) |
Oct 24, 2022 | 5043 | 5134 | 5038 | 5107 | 0 | +97.56(+1.95%) |
Oct 21, 2022 | 4944 | 5017 | 4898 | 5009 | 0 | +92.49(+1.88%) |
Oct 20, 2022 | 5005 | 5033 | 4904 | 4916 | 0 | -115.81(-2.30%) |
Oct 19, 2022 | 5094 | 5108 | 4996 | 5032 | 0 | -65.69(-1.29%) |
Oct 18, 2022 | 5158 | 5171 | 5050 | 5098 | 0 | +67.27(+1.34%) |
Oct 17, 2022 | 5030 | 5071 | 4998 | 5031 | 0 | +106.45(+2.16%) |
Oct 14, 2022 | 5052 | 5061 | 4918 | 4924 | 0 | -71.95(-1.44%) |
Oct 13, 2022 | 4816 | 5028 | 4761 | 4996 | 0 | +79.44(+1.62%) |
Oct 12, 2022 | 4882 | 4960 | 4855 | 4917 | 0 | +35.28(+0.72%) |
Oct 11, 2022 | 4889 | 4939 | 4845 | 4881 | 0 | -5.76(-0.12%) |
Oct 10, 2022 | 4925 | 4927 | 4858 | 4887 | 0 | +5.17(+0.11%) |
Oct 07, 2022 | 4972 | 4979 | 4865 | 4882 | 0 | -156.14(-3.10%) |
Oct 06, 2022 | 5056 | 5093 | 5031 | 5038 | 0 | -34.57(-0.68%) |
Oct 05, 2022 | 5031 | 5106 | 5019 | 5073 | 0 | -27.02(-0.53%) |
Oct 04, 2022 | 5014 | 5102 | 5013 | 5100 | 0 | +183.77(+3.74%) |
Oct 03, 2022 | 4826 | 4948 | 4805 | 4916 | 0 | +145.20(+3.04%) |
Sep 30, 2022 | 4844 | 4885 | 4769 | 4771 | 0 | -85.35(-1.76%) |
Sep 29, 2022 | 4878 | 4885 | 4803 | 4856 | 0 | -78.50(-1.59%) |
Sep 28, 2022 | 4825 | 4958 | 4815 | 4935 | 0 | +108.66(+2.25%) |
Sep 27, 2022 | 4838 | 4880 | 4770 | 4826 | 0 | +27.24(+0.57%) |
Sep 26, 2022 | 4822 | 4887 | 4784 | 4799 | 0 | -44.42(-0.92%) |
Sep 23, 2022 | 4884 | 4884 | 4777 | 4843 | 0 | -103.62(-2.09%) |
Sep 22, 2022 | 5026 | 5027 | 4931 | 4947 | 0 | -100.41(-1.99%) |
Sep 21, 2022 | 5145 | 5187 | 5047 | 5047 | 0 | -73.83(-1.44%) |
Sep 20, 2022 | 5167 | 5171 | 5073 | 5121 | 0 | -81.97(-1.58%) |
Sep 19, 2022 | 5088 | 5209 | 5087 | 5203 | 0 | +80.67(+1.57%) |
Sep 16, 2022 | 5129 | 5148 | 5061 | 5122 | 0 | -137.24(-2.61%) |
Sep 15, 2022 | 5320 | 5351 | 5245 | 5260 | 0 | -76.57(-1.43%) |
Sep 14, 2022 | 5323 | 5342 | 5242 | 5336 | 0 | +3.63(+0.07%) |
Sep 13, 2022 | 5408 | 5442 | 5313 | 5333 | 0 | -206.28(-3.72%) |
Sep 12, 2022 | 5512 | 5556 | 5506 | 5539 | 0 | +56.03(+1.02%) |
Sep 09, 2022 | 5432 | 5488 | 5428 | 5483 | 0 | +104.19(+1.94%) |
Sep 08, 2022 | 5348 | 5395 | 5312 | 5379 | 0 | -22.35(-0.41%) |
Sep 07, 2022 | 5338 | 5421 | 5297 | 5401 | 0 | +63.14(+1.18%) |
Sep 06, 2022 | 5343 | 5372 | 5293 | 5338 | 0 | +6.61(+0.12%) |
Sep 02, 2022 | 5451 | 5452 | 5305 | 5331 | 0 | -59.77(-1.11%) |