Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 476094 | 480302 | 466100 | 480280 | 3,174 | +4437.00(+0.93%) |
Nov 29, 2022 | 471118 | 475971 | 468796 | 475843 | 2,642 | +3131.00(+0.66%) |
Nov 28, 2022 | 474511 | 478839 | 471000 | 472712 | 4,032 | -5964.00(-1.25%) |
Nov 25, 2022 | 480350 | 481580 | 476281 | 478676 | 2,660 | +1656.00(+0.35%) |
Nov 23, 2022 | 476823 | 477530 | 473716 | 477020 | 2,918 | +40.00(+0.01%) |
Nov 22, 2022 | 470608 | 477410 | 469217 | 476980 | 2,823 | +8058.00(+1.72%) |
Nov 21, 2022 | 467817 | 471915 | 464865 | 468922 | 3,856 | +632.00(+0.13%) |
Nov 18, 2022 | 469643 | 469643 | 465395 | 468290 | 2,682 | +4595.00(+0.99%) |
Nov 17, 2022 | 460785 | 465000 | 459043 | 463695 | 2,592 | -1825.00(-0.39%) |
Nov 16, 2022 | 470628 | 471328 | 463401 | 465520 | 2,629 | -2713.00(-0.58%) |
Nov 15, 2022 | 474063 | 474483 | 464625 | 468233 | 2,908 | +1633.00(+0.35%) |
Nov 14, 2022 | 471809 | 472470 | 464516 | 466600 | 4,025 | -2447.00(-0.52%) |
Nov 11, 2022 | 460358 | 471870 | 456962 | 469047 | 3,333 | +11382.00(+2.49%) |
Nov 10, 2022 | 448490 | 458385 | 444918 | 457665 | 3,160 | +21720.00(+4.98%) |
Nov 09, 2022 | 441802 | 444168 | 434925 | 435945 | 2,595 | -6155.00(-1.39%) |
Nov 08, 2022 | 440405 | 445435 | 436312 | 442100 | 2,520 | +3525.00(+0.80%) |
Nov 07, 2022 | 439035 | 442216 | 434837 | 438575 | 3,642 | +6575.00(+1.52%) |
Nov 04, 2022 | 434463 | 437250 | 426136 | 432000 | 2,687 | +3200.00(+0.75%) |
Nov 03, 2022 | 432450 | 434428 | 428465 | 428800 | 2,548 | -9900.00(-2.26%) |
Nov 02, 2022 | 439612 | 449942 | 437255 | 438700 | 2,636 | -4304.00(-0.97%) |
Nov 01, 2022 | 450141 | 452079 | 441880 | 443004 | 2,449 | -2046.00(-0.46%) |
Oct 31, 2022 | 449277 | 450838 | 444750 | 445050 | 3,849 | -6850.00(-1.52%) |
Oct 28, 2022 | 441662 | 451970 | 440052 | 451900 | 2,869 | +14000.00(+3.20%) |
Oct 27, 2022 | 438783 | 468795 | 415639 | 437900 | 2,394 | +2240.00(+0.51%) |
Oct 26, 2022 | 438228 | 440405 | 434601 | 435660 | 2,505 | -740.00(-0.17%) |
Oct 25, 2022 | 436232 | 437829 | 432873 | 436400 | 2,446 | +3900.00(+0.90%) |
Oct 24, 2022 | 428848 | 437725 | 427787 | 432500 | 3,781 | +5330.00(+1.25%) |
Oct 21, 2022 | 413212 | 428230 | 410112 | 427170 | 2,361 | +13220.00(+3.19%) |
Oct 20, 2022 | 421045 | 423875 | 413950 | 413950 | 2,210 | -7660.00(-1.82%) |
Oct 19, 2022 | 427233 | 430415 | 419630 | 421610 | 2,241 | -6855.00(-1.60%) |
Oct 18, 2022 | 427925 | 431340 | 423923 | 428465 | 2,791 | +9364.00(+2.23%) |
Oct 17, 2022 | 420553 | 421848 | 416837 | 419101 | 3,366 | +6341.00(+1.54%) |
Oct 14, 2022 | 419359 | 421651 | 412760 | 412760 | 3,983 | -2462.00(-0.59%) |
Oct 13, 2022 | 394152 | 417860 | 393012 | 415222 | 2,583 | +15971.00(+4.00%) |
Oct 12, 2022 | 404106 | 405249 | 399251 | 399251 | 2,747 | -3585.00(-0.89%) |
Oct 11, 2022 | 401644 | 409610 | 400332 | 402836 | 2,129 | -164.00(-0.04%) |
Oct 10, 2022 | 407071 | 408699 | 401591 | 403000 | 3,405 | -3010.00(-0.74%) |
Oct 07, 2022 | 413767 | 415639 | 403600 | 406010 | 2,407 | -10290.00(-2.47%) |
Oct 06, 2022 | 422904 | 422904 | 415945 | 416300 | 2,114 | -4368.00(-1.04%) |
Oct 05, 2022 | 419406 | 423915 | 416842 | 420668 | 2,164 | -3512.00(-0.83%) |
Oct 04, 2022 | 419663 | 425535 | 417422 | 424180 | 2,503 | +10880.00(+2.63%) |
Oct 03, 2022 | 409435 | 414650 | 405116 | 413300 | 3,154 | +6830.00(+1.68%) |
Sep 30, 2022 | 406833 | 413174 | 404072 | 406470 | 2,737 | -230.00(-0.06%) |
Sep 29, 2022 | 409808 | 412716 | 401227 | 406700 | 2,792 | -4005.00(-0.98%) |
Sep 28, 2022 | 404133 | 414000 | 400797 | 410705 | 2,544 | +9215.00(+2.30%) |
Sep 27, 2022 | 402858 | 404000 | 395202 | 401490 | 2,955 | +2362.00(+0.59%) |
Sep 26, 2022 | 401234 | 404499 | 397787 | 399128 | 3,437 | -5357.00(-1.32%) |
Sep 23, 2022 | 403477 | 404798 | 399450 | 404485 | 3,089 | -890.00(-0.22%) |
Sep 22, 2022 | 408263 | 409684 | 405000 | 405375 | 2,742 | -2555.00(-0.63%) |
Sep 21, 2022 | 423754 | 423754 | 407585 | 407930 | 2,510 | -11939.00(-2.84%) |
Sep 20, 2022 | 419708 | 419869 | 414501 | 419869 | 2,354 | -1470.00(-0.35%) |
Sep 19, 2022 | 411561 | 421339 | 410892 | 421339 | 3,154 | +6802.00(+1.64%) |
Sep 16, 2022 | 415200 | 416540 | 411161 | 414537 | 2,738 | -2566.00(-0.62%) |
Sep 15, 2022 | 418509 | 423305 | 415622 | 417103 | 2,471 | -3397.00(-0.81%) |
Sep 14, 2022 | 419878 | 421200 | 414247 | 420500 | 2,651 | +1800.00(+0.43%) |
Sep 13, 2022 | 427939 | 428446 | 417599 | 418700 | 2,900 | -14362.00(-3.32%) |
Sep 12, 2022 | 432133 | 434577 | 429671 | 433062 | 3,015 | +3243.00(+0.75%) |
Sep 09, 2022 | 428918 | 431348 | 426000 | 429819 | 2,317 | +2969.00(+0.70%) |
Sep 08, 2022 | 420723 | 426850 | 416794 | 426850 | 2,102 | +4803.00(+1.14%) |
Sep 07, 2022 | 417000 | 423246 | 412675 | 422047 | 2,118 | +5187.00(+1.24%) |
Sep 06, 2022 | 419989 | 420248 | 414285 | 416860 | 3,337 | -1080.00(-0.26%) |
Sep 02, 2022 | 429439 | 429439 | 415362 | 417940 | 2,583 | -6350.00(-1.50%) |