Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1970 | 2008 | 1968 | 2006 | 197,652 | +11.71(+0.59%) |
Dec 29, 2022 | 1975 | 2003 | 1965 | 1994 | 207,635 | +44.46(+2.28%) |
Dec 28, 2022 | 1998 | 2020 | 1946 | 1949 | 241,478 | -39.24(-1.97%) |
Dec 27, 2022 | 1968 | 2003 | 1953 | 1989 | 232,588 | +26.62(+1.36%) |
Dec 23, 2022 | 1917 | 1964 | 1909 | 1962 | 158,669 | +38.34(+1.99%) |
Dec 22, 2022 | 1938 | 1938 | 1898 | 1924 | 253,936 | -37.66(-1.92%) |
Dec 21, 2022 | 1966 | 1988 | 1958 | 1961 | 252,230 | +12.27(+0.63%) |
Dec 20, 2022 | 1915 | 1954 | 1915 | 1949 | 246,525 | +26.93(+1.40%) |
Dec 19, 2022 | 1943 | 1950 | 1910 | 1922 | 279,853 | -7.07(-0.37%) |
Dec 16, 2022 | 1940 | 1963 | 1919 | 1929 | 811,841 | -27.01(-1.38%) |
Dec 15, 2022 | 1957 | 1967 | 1943 | 1956 | 343,946 | -40.91(-2.05%) |
Dec 14, 2022 | 2047 | 2060 | 1978 | 1997 | 403,463 | -40.83(-2.00%) |
Dec 13, 2022 | 2142 | 2142 | 2028 | 2038 | 420,976 | -32.02(-1.55%) |
Dec 12, 2022 | 2010 | 2072 | 2005 | 2070 | 336,596 | +59.73(+2.97%) |
Dec 09, 2022 | 1992 | 2021 | 1982 | 2010 | 243,207 | +9.18(+0.46%) |
Dec 08, 2022 | 1953 | 2011 | 1939 | 2001 | 315,669 | +54.93(+2.82%) |
Dec 07, 2022 | 1967 | 1978 | 1931 | 1946 | 417,397 | -86.21(-4.24%) |
Dec 06, 2022 | 2048 | 2065 | 2014 | 2032 | 264,098 | -14.26(-0.70%) |
Dec 05, 2022 | 2046 | 2077 | 2037 | 2047 | 286,053 | -28.78(-1.39%) |
Dec 02, 2022 | 2022 | 2084 | 2015 | 2075 | 271,813 | +25.03(+1.22%) |
Dec 01, 2022 | 2074 | 2090 | 2038 | 2050 | 293,336 | -19.07(-0.92%) |
Nov 30, 2022 | 2022 | 2075 | 2002 | 2069 | 446,242 | +61.99(+3.09%) |
Nov 29, 2022 | 1976 | 2018 | 1976 | 2007 | 286,113 | +32.10(+1.63%) |
Nov 28, 2022 | 1976 | 1995 | 1968 | 1975 | 332,990 | +0.27(+0.01%) |
Nov 25, 2022 | 1959 | 1987 | 1954 | 1975 | 169,625 | +15.11(+0.77%) |
Nov 23, 2022 | 1945 | 1992 | 1942 | 1960 | 255,659 | +22.37(+1.15%) |
Nov 22, 2022 | 1921 | 1941 | 1890 | 1938 | 328,663 | +27.35(+1.43%) |
Nov 21, 2022 | 1914 | 1939 | 1891 | 1910 | 281,288 | -20.69(-1.07%) |
Nov 18, 2022 | 1950 | 1963 | 1916 | 1931 | 307,595 | -0.48(-0.02%) |
Nov 17, 2022 | 1951 | 1963 | 1893 | 1931 | 497,530 | -72.67(-3.63%) |
Nov 16, 2022 | 1999 | 2019 | 1980 | 2004 | 303,966 | +11.83(+0.59%) |
Nov 15, 2022 | 2020 | 2052 | 1966 | 1992 | 413,231 | +22.54(+1.14%) |
Nov 14, 2022 | 1987 | 2010 | 1964 | 1970 | 417,681 | -36.35(-1.81%) |
Nov 11, 2022 | 1927 | 2024 | 1927 | 2006 | 444,975 | +68.93(+3.56%) |
Nov 10, 2022 | 1937 | 1946 | 1907 | 1937 | 518,672 | +80.30(+4.32%) |
Nov 09, 2022 | 1831 | 1873 | 1821 | 1857 | 361,211 | +6.59(+0.36%) |
Nov 08, 2022 | 1827 | 1884 | 1822 | 1850 | 319,235 | +25.25(+1.38%) |
Nov 07, 2022 | 1867 | 1878 | 1789 | 1825 | 435,687 | -40.38(-2.16%) |
Nov 04, 2022 | 1876 | 1907 | 1843 | 1865 | 440,881 | +48.43(+2.67%) |
Nov 03, 2022 | 1840 | 1893 | 1814 | 1817 | 746,258 | +47.32(+2.67%) |
Nov 02, 2022 | 1854 | 1763 | 1770 | 610,253 | -110.80(-5.89%) | |
Nov 01, 2022 | 1882 | 1918 | 1877 | 1880 | 350,649 | +19.94(+1.07%) |
Oct 31, 2022 | 1862 | 1876 | 1829 | 1860 | 359,917 | -2.22(-0.12%) |
Oct 28, 2022 | 1830 | 1866 | 1805 | 1863 | 462,989 | +37.79(+2.07%) |
Oct 27, 2022 | 1860 | 1867 | 1814 | 1825 | 377,467 | -17.69(-0.96%) |
Oct 26, 2022 | 1866 | 1909 | 1839 | 1843 | 377,494 | -22.98(-1.23%) |
Oct 25, 2022 | 1794 | 1871 | 1794 | 1866 | 326,243 | +65.73(+3.65%) |
Oct 24, 2022 | 1804 | 1820 | 1755 | 1800 | 315,536 | -14.16(-0.78%) |
Oct 21, 2022 | 1763 | 1820 | 1752 | 1814 | 308,573 | +48.93(+2.77%) |
Oct 20, 2022 | 1761 | 1818 | 1755 | 1765 | 346,828 | +1.79(+0.10%) |
Oct 19, 2022 | 1742 | 1791 | 1742 | 1763 | 315,213 | -2.13(-0.12%) |
Oct 18, 2022 | 1791 | 1807 | 1742 | 1765 | 373,689 | +26.34(+1.51%) |
Oct 17, 2022 | 1695 | 1744 | 1693 | 1739 | 320,408 | +76.63(+4.61%) |
Oct 14, 2022 | 1707 | 1727 | 1659 | 1662 | 390,915 | -21.53(-1.28%) |
Oct 13, 2022 | 1618 | 1703 | 1609 | 1684 | 480,047 | +16.43(+0.99%) |
Oct 12, 2022 | 1636 | 1674 | 1621 | 1668 | 292,226 | +40.81(+2.51%) |
Oct 11, 2022 | 1663 | 1663 | 1613 | 1627 | 306,189 | -36.55(-2.20%) |
Oct 10, 2022 | 1691 | 1693 | 1650 | 1663 | 279,749 | -13.76(-0.82%) |
Oct 07, 2022 | 1673 | 1691 | 1660 | 1677 | 445,672 | -24.45(-1.44%) |
Oct 06, 2022 | 1715 | 1725 | 1684 | 1701 | 373,196 | -16.90(-0.98%) |
Oct 05, 2022 | 1718 | 1737 | 1701 | 1718 | 352,141 | -32.17(-1.84%) |
Oct 04, 2022 | 1721 | 1757 | 1719 | 1751 | 468,348 | +79.72(+4.77%) |