Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1283 | 1329 | 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%) | ||
Nov 01, 2022 | 1208 | 1222 | 1198 | 1207 | 35,539 | +0.97(+0.08%) |
Oct 31, 2022 | 1198 | 1218 | 1182 | 1206 | 45,678 | +4.52(+0.38%) |
Oct 28, 2022 | 1172 | 1206 | 1166 | 1202 | 35,644 | +35.93(+3.08%) |
Oct 27, 2022 | 1160 | 1183 | 1160 | 1166 | 49,911 | +7.70(+0.66%) |
Oct 26, 2022 | 1161 | 1170 | 1148 | 1158 | 32,226 | +4.49(+0.39%) |
Oct 25, 2022 | 1139 | 1159 | 1130 | 1153 | 33,567 | +5.77(+0.50%) |
Oct 24, 2022 | 1143 | 1163 | 1134 | 1148 | 38,428 | +14.37(+1.27%) |
Oct 21, 2022 | 1121 | 1140 | 1109 | 1133 | 39,903 | +12.87(+1.15%) |
Oct 20, 2022 | 1157 | 1167 | 1111 | 1120 | 38,163 | -41.33(-3.56%) |
Oct 19, 2022 | 1164 | 1178 | 1150 | 1162 | 26,924 | -6.37(-0.55%) |
Oct 18, 2022 | 1170 | 1172 | 1158 | 1168 | 43,236 | +20.69(+1.80%) |
Oct 17, 2022 | 1144 | 1158 | 1142 | 1147 | 50,836 | +13.86(+1.22%) |
Oct 14, 2022 | 1155 | 1173 | 1131 | 1134 | 37,867 | -19.40(-1.68%) |
Oct 13, 2022 | 1112 | 1161 | 1102 | 1153 | 63,866 | +26.53(+2.36%) |
Oct 12, 2022 | 1141 | 1146 | 1126 | 1126 | 49,738 | -19.94(-1.74%) |
Oct 11, 2022 | 1157 | 1166 | 1134 | 1146 | 50,240 | -12.97(-1.12%) |
Oct 10, 2022 | 1157 | 1174 | 1154 | 1159 | 64,900 | +7.50(+0.65%) |
Oct 07, 2022 | 1134 | 1177 | 1119 | 1152 | 118,474 | +7.87(+0.69%) |
Oct 06, 2022 | 1154 | 1156 | 1135 | 1144 | 41,892 | -4.79(-0.42%) |
Oct 05, 2022 | 1152 | 1166 | 1145 | 1149 | 33,860 | -22.26(-1.90%) |
Oct 04, 2022 | 1140 | 1178 | 1137 | 1171 | 56,786 | +41.88(+3.71%) |
Oct 03, 2022 | 1095 | 1137 | 1085 | 1129 | 39,754 | +44.96(+4.15%) |
Sep 30, 2022 | 1100 | 1111 | 1084 | 1084 | 65,395 | -17.27(-1.57%) |
Sep 29, 2022 | 1099 | 1107 | 1075 | 1101 | 71,829 | -0.61(-0.06%) |
Sep 28, 2022 | 1089 | 1113 | 1082 | 1102 | 45,933 | +20.52(+1.90%) |
Sep 27, 2022 | 1073 | 1084 | 1068 | 1082 | 49,555 | +11.69(+1.09%) |
Sep 26, 2022 | 1092 | 1101 | 1064 | 1070 | 36,088 | -31.68(-2.88%) |
Sep 23, 2022 | 1105 | 1110 | 1085 | 1102 | 51,743 | -17.05(-1.52%) |
Sep 22, 2022 | 1136 | 1143 | 1114 | 1119 | 28,715 | -20.02(-1.76%) |
Sep 21, 2022 | 1178 | 1186 | 1139 | 1139 | 52,808 | -37.56(-3.19%) |
Sep 20, 2022 | 1192 | 1195 | 1170 | 1176 | 65,479 | -23.41(-1.95%) |
Sep 19, 2022 | 1176 | 1203 | 1176 | 1200 | 47,690 | +16.64(+1.41%) |
Sep 16, 2022 | 1178 | 1188 | 1169 | 1183 | 108,498 | -8.45(-0.71%) |
Sep 15, 2022 | 1184 | 1211 | 1182 | 1191 | 63,235 | +1.08(+0.09%) |
Sep 14, 2022 | 1196 | 1206 | 1182 | 1190 | 58,895 | +3.72(+0.31%) |
Sep 13, 2022 | 1181 | 1194 | 1179 | 1187 | 43,731 | -13.21(-1.10%) |
Sep 12, 2022 | 1200 | 1214 | 1193 | 1200 | 38,886 | -0.33(-0.03%) |
Sep 09, 2022 | 1209 | 1217 | 1197 | 1200 | 40,087 | -6.47(-0.54%) |
Sep 08, 2022 | 1188 | 1210 | 1185 | 1207 | 37,542 | +12.74(+1.07%) |
Sep 07, 2022 | 1187 | 1202 | 1186 | 1194 | 51,343 | +7.23(+0.61%) |
Sep 06, 2022 | 1189 | 1195 | 1181 | 1187 | 34,437 | +5.28(+0.45%) |
Sep 02, 2022 | 1209 | 1209 | 1177 | 1181 | 31,471 | -16.77(-1.40%) |