Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 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%) |