Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 1512 | 1516 | 1478 | 1478 | 286,139 | -20.61(-1.38%) |
Oct 31, 2022 | 1507 | 1522 | 1493 | 1498 | 297,585 | -6.67(-0.44%) |
Oct 28, 2022 | 1466 | 1506 | 1447 | 1505 | 384,929 | +38.06(+2.59%) |
Oct 27, 2022 | 1490 | 1490 | 1450 | 1467 | 533,858 | -9.09(-0.62%) |
Oct 26, 2022 | 1532 | 1559 | 1475 | 1476 | 1,022,299 | -107.99(-6.82%) |
Oct 25, 2022 | 1561 | 1591 | 1552 | 1584 | 666,889 | +38.18(+2.47%) |
Oct 24, 2022 | 1560 | 1563 | 1539 | 1546 | 387,295 | -3.98(-0.26%) |
Oct 21, 2022 | 1536 | 1551 | 1509 | 1550 | 364,567 | +13.62(+0.89%) |
Oct 20, 2022 | 1531 | 1547 | 1523 | 1536 | 238,287 | +8.99(+0.59%) |
Oct 19, 2022 | 1539 | 1554 | 1513 | 1527 | 251,459 | -16.78(-1.09%) |
Oct 18, 2022 | 1583 | 1588 | 1525 | 1544 | 302,553 | +2.01(+0.13%) |
Oct 17, 2022 | 1540 | 1564 | 1534 | 1542 | 289,703 | +33.57(+2.23%) |
Oct 14, 2022 | 1579 | 1587 | 1506 | 1508 | 369,363 | -49.83(-3.20%) |
Oct 13, 2022 | 1486 | 1570 | 1472 | 1558 | 437,201 | +35.70(+2.34%) |
Oct 12, 2022 | 1500 | 1530 | 1484 | 1523 | 356,375 | +31.48(+2.11%) |
Oct 11, 2022 | 1476 | 1498 | 1442 | 1491 | 437,254 | +15.23(+1.03%) |
Oct 10, 2022 | 1489 | 1496 | 1473 | 1476 | 277,370 | -2.92(-0.20%) |
Oct 07, 2022 | 1485 | 1490 | 1465 | 1479 | 279,541 | -28.24(-1.87%) |
Oct 06, 2022 | 1516 | 1534 | 1506 | 1507 | 247,240 | -12.79(-0.84%) |
Oct 05, 2022 | 1515 | 1543 | 1496 | 1520 | 237,310 | -16.37(-1.07%) |
Oct 04, 2022 | 1533 | 1559 | 1524 | 1536 | 250,120 | +31.45(+2.09%) |
Oct 03, 2022 | 1514 | 1518 | 1468 | 1505 | 331,244 | +1.94(+0.13%) |
Sep 30, 2022 | 1535 | 1545 | 1501 | 1503 | 283,796 | -40.59(-2.63%) |
Sep 29, 2022 | 1547 | 1565 | 1534 | 1543 | 239,912 | -23.25(-1.48%) |
Sep 28, 2022 | 1547 | 1578 | 1534 | 1567 | 261,120 | +27.60(+1.79%) |
Sep 27, 2022 | 1558 | 1563 | 1525 | 1539 | 229,613 | +7.01(+0.46%) |
Sep 26, 2022 | 1559 | 1571 | 1531 | 1532 | 249,353 | -25.53(-1.64%) |
Sep 23, 2022 | 1565 | 1572 | 1532 | 1558 | 415,801 | -30.96(-1.95%) |
Sep 22, 2022 | 1650 | 1658 | 1576 | 1588 | 445,790 | -76.80(-4.61%) |
Sep 21, 2022 | 1720 | 1720 | 1664 | 1665 | 260,451 | -34.35(-2.02%) |
Sep 20, 2022 | 1693 | 1704 | 1681 | 1700 | 265,118 | -5.54(-0.32%) |
Sep 19, 2022 | 1676 | 1705 | 1676 | 1705 | 271,154 | +11.60(+0.68%) |
Sep 16, 2022 | 1693 | 1697 | 1675 | 1694 | 326,162 | -17.08(-1.00%) |
Sep 15, 2022 | 1716 | 1732 | 1702 | 1711 | 139,076 | -10.84(-0.63%) |
Sep 14, 2022 | 1707 | 1738 | 1695 | 1721 | 253,724 | +20.43(+1.20%) |
Sep 13, 2022 | 1709 | 1729 | 1690 | 1701 | 223,307 | -46.88(-2.68%) |
Sep 12, 2022 | 1742 | 1755 | 1735 | 1748 | 171,746 | +24.62(+1.43%) |
Sep 09, 2022 | 1720 | 1737 | 1716 | 1723 | 257,237 | +16.31(+0.96%) |
Sep 08, 2022 | 1680 | 1710 | 1667 | 1707 | 253,879 | +26.25(+1.56%) |
Sep 07, 2022 | 1627 | 1685 | 1627 | 1681 | 256,608 | +46.18(+2.83%) |
Sep 06, 2022 | 1614 | 1638 | 1601 | 1635 | 232,347 | +18.06(+1.12%) |
Sep 02, 2022 | 1630 | 1630 | 1600 | 1617 | 184,862 | +3.37(+0.21%) |