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%) |
Sep 01, 2022 | 1579 | 1616 | 1552 | 1613 | 241,597 | +16.35(+1.02%) |
Aug 31, 2022 | 1614 | 1631 | 1596 | 1597 | 189,243 | -15.70(-0.97%) |
Aug 30, 2022 | 1640 | 1650 | 1590 | 1612 | 203,583 | -26.58(-1.62%) |
Aug 29, 2022 | 1617 | 1653 | 1615 | 1639 | 193,361 | +11.22(+0.69%) |
Aug 26, 2022 | 1668 | 1668 | 1625 | 1628 | 160,523 | -35.38(-2.13%) |
Aug 25, 2022 | 1652 | 1666 | 1642 | 1663 | 123,716 | +20.11(+1.22%) |
Aug 24, 2022 | 1637 | 1652 | 1631 | 1643 | 114,366 | +12.98(+0.80%) |
Aug 23, 2022 | 1645 | 1655 | 1628 | 1630 | 130,551 | -9.28(-0.57%) |
Aug 22, 2022 | 1640 | 1659 | 1626 | 1639 | 196,012 | -32.83(-1.96%) |
Aug 19, 2022 | 1696 | 1705 | 1662 | 1672 | 248,328 | -38.47(-2.25%) |
Aug 18, 2022 | 1705 | 1712 | 1697 | 1711 | 124,392 | +5.24(+0.31%) |
Aug 17, 2022 | 1695 | 1717 | 1693 | 1705 | 163,526 | -9.19(-0.54%) |
Aug 16, 2022 | 1683 | 1725 | 1683 | 1715 | 232,291 | +22.65(+1.34%) |
Aug 15, 2022 | 1665 | 1699 | 1665 | 1692 | 183,783 | +28.33(+1.70%) |
Aug 12, 2022 | 1630 | 1665 | 1624 | 1664 | 202,966 | +32.61(+2.00%) |
Aug 11, 2022 | 1665 | 1670 | 1607 | 1631 | 330,183 | -27.20(-1.64%) |
Aug 10, 2022 | 1674 | 1684 | 1654 | 1658 | 283,915 | +19.20(+1.17%) |
Aug 09, 2022 | 1611 | 1643 | 1606 | 1639 | 265,916 | +17.28(+1.07%) |
Aug 08, 2022 | 1610 | 1625 | 1608 | 1622 | 181,158 | +21.03(+1.31%) |
Aug 05, 2022 | 1570 | 1604 | 1562 | 1601 | 181,027 | +16.45(+1.04%) |
Aug 04, 2022 | 1585 | 1599 | 1577 | 1584 | 203,059 | -0.70(-0.04%) |
Aug 03, 2022 | 1561 | 1599 | 1550 | 1585 | 214,601 | +35.18(+2.27%) |
Aug 02, 2022 | 1549 | 1577 | 1546 | 1550 | 137,090 | -7.53(-0.48%) |
Aug 01, 2022 | 1559 | 1580 | 1549 | 1557 | 212,967 | -6.84(-0.44%) |
Jul 29, 2022 | 1544 | 1574 | 1532 | 1564 | 309,817 | +25.34(+1.65%) |
Jul 28, 2022 | 1509 | 1549 | 1491 | 1539 | 414,595 | +28.88(+1.91%) |
Jul 27, 2022 | 1434 | 1529 | 1433 | 1510 | 1,432,442 | +193.57(+14.70%) |
Jul 26, 2022 | 1318 | 1327 | 1292 | 1316 | 499,134 | -12.44(-0.94%) |
Jul 25, 2022 | 1354 | 1354 | 1313 | 1329 | 329,692 | -18.46(-1.37%) |
Jul 22, 2022 | 1375 | 1385 | 1336 | 1347 | 193,820 | -20.71(-1.51%) |
Jul 21, 2022 | 1345 | 1372 | 1330 | 1368 | 317,654 | -6.84(-0.50%) |
Jul 20, 2022 | 1343 | 1380 | 1343 | 1375 | 253,220 | +32.35(+2.41%) |
Jul 19, 2022 | 1336 | 1348 | 1330 | 1343 | 162,006 | +23.37(+1.77%) |
Jul 18, 2022 | 1315 | 1354 | 1312 | 1319 | 254,675 | +19.17(+1.47%) |
Jul 15, 2022 | 1285 | 1307 | 1277 | 1300 | 207,715 | +34.15(+2.70%) |
Jul 14, 2022 | 1265 | 1270 | 1236 | 1266 | 158,393 | -9.73(-0.76%) |
Jul 13, 2022 | 1237 | 1285 | 1234 | 1276 | 233,718 | +14.11(+1.12%) |
Jul 12, 2022 | 1290 | 1303 | 1256 | 1261 | 203,096 | -28.63(-2.22%) |
Jul 11, 2022 | 1322 | 1329 | 1289 | 1290 | 201,978 | -49.19(-3.67%) |
Jul 08, 2022 | 1344 | 1352 | 1329 | 1339 | 154,231 | -11.96(-0.89%) |
Jul 07, 2022 | 1345 | 1369 | 1338 | 1351 | 153,956 | +8.91(+0.66%) |
Jul 06, 2022 | 1361 | 1369 | 1330 | 1342 | 166,869 | -20.38(-1.50%) |
Jul 05, 2022 | 1284 | 1373 | 1270 | 1363 | 288,356 | +55.91(+4.28%) |
Jul 01, 2022 | 1302 | 1318 | 1291 | 1307 | 177,909 | -0.46(-0.04%) |
Jun 30, 2022 | 1282 | 1322 | 1270 | 1307 | 260,941 | +19.06(+1.48%) |
Jun 29, 2022 | 1292 | 1297 | 1277 | 1288 | 161,597 | -0.67(-0.05%) |
Jun 28, 2022 | 1332 | 1346 | 1288 | 1289 | 180,344 | -42.84(-3.22%) |
Jun 27, 2022 | 1349 | 1351 | 1320 | 1332 | 199,623 | +2.69(+0.20%) |
Jun 24, 2022 | 1299 | 1329 | 1296 | 1329 | 231,517 | +39.50(+3.06%) |
Jun 23, 2022 | 1265 | 1293 | 1255 | 1290 | 191,769 | +35.52(+2.83%) |
Jun 22, 2022 | 1241 | 1271 | 1230 | 1254 | 175,714 | -7.24(-0.57%) |
Jun 21, 2022 | 1264 | 1278 | 1259 | 1261 | 177,904 | +15.64(+1.26%) |
Jun 17, 2022 | 1219 | 1260 | 1218 | 1246 | 392,616 | +31.04(+2.56%) |
Jun 16, 2022 | 1247 | 1247 | 1206 | 1215 | 308,461 | -51.60(-4.08%) |
Jun 15, 2022 | 1234 | 1290 | 1232 | 1266 | 312,918 | +62.15(+5.16%) |
Jun 14, 2022 | 1223 | 1245 | 1196 | 1204 | 228,468 | -28.67(-2.33%) |
Jun 13, 2022 | 1271 | 1285 | 1214 | 1233 | 367,390 | -84.36(-6.41%) |
Jun 10, 2022 | 1338 | 1343 | 1302 | 1317 | 312,482 | -52.55(-3.84%) |
Jun 09, 2022 | 1363 | 1391 | 1363 | 1370 | 175,382 | -3.76(-0.27%) |
Jun 08, 2022 | 1388 | 1397 | 1372 | 1373 | 194,927 | -17.09(-1.23%) |
Jun 07, 2022 | 1356 | 1394 | 1356 | 1390 | 175,228 | +13.64(+0.99%) |
Jun 06, 2022 | 1391 | 1391 | 1368 | 1377 | 146,313 | +1.74(+0.13%) |
Jun 03, 2022 | 1379 | 1392 | 1364 | 1375 | 113,951 | -21.93(-1.57%) |
Jun 02, 2022 | 1360 | 1398 | 1360 | 1397 | 216,047 | +22.27(+1.62%) |
Jun 01, 2022 | 1401 | 1413 | 1349 | 1375 | 213,378 | -27.83(-1.98%) |
May 31, 2022 | 1395 | 1414 | 1377 | 1403 | 257,173 | +0.13(+0.01%) |
May 27, 2022 | 1358 | 1407 | 1358 | 1402 | 253,707 | +61.51(+4.59%) |
May 26, 2022 | 1304 | 1349 | 1297 | 1341 | 225,468 | +52.14(+4.05%) |
May 25, 2022 | 1245 | 1305 | 1237 | 1289 | 252,778 | +22.13(+1.75%) |
May 24, 2022 | 1279 | 1279 | 1231 | 1267 | 370,438 | -23.15(-1.79%) |
May 23, 2022 | 1299 | 1312 | 1265 | 1290 | 336,821 | -4.32(-0.33%) |
May 20, 2022 | 1293 | 1297 | 1256 | 1294 | 347,982 | +21.62(+1.70%) |
May 19, 2022 | 1239 | 1290 | 1233 | 1272 | 233,668 | +19.60(+1.56%) |
May 18, 2022 | 1299 | 1306 | 1240 | 1253 | 308,153 | -69.17(-5.23%) |
May 17, 2022 | 1329 | 1335 | 1295 | 1322 | 170,535 | +22.99(+1.77%) |
May 16, 2022 | 1309 | 1324 | 1294 | 1299 | 174,184 | -19.21(-1.46%) |
May 13, 2022 | 1299 | 1338 | 1299 | 1318 | 220,484 | +37.16(+2.90%) |
May 12, 2022 | 1261 | 1304 | 1243 | 1281 | 342,188 | -0.57(-0.04%) |
May 11, 2022 | 1310 | 1361 | 1279 | 1282 | 312,273 | -39.39(-2.98%) |
May 10, 2022 | 1296 | 1339 | 1273 | 1321 | 396,384 | +44.51(+3.49%) |
May 09, 2022 | 1324 | 1330 | 1272 | 1277 | 398,087 | -77.96(-5.76%) |
May 06, 2022 | 1345 | 1366 | 1312 | 1355 | 298,940 | -15.33(-1.12%) |
May 05, 2022 | 1416 | 1430 | 1344 | 1370 | 496,891 | -64.67(-4.51%) |
May 04, 2022 | 1450 | 1457 | 1381 | 1435 | 418,503 | -13.01(-0.90%) |
May 03, 2022 | 1457 | 1464 | 1421 | 1448 | 223,231 | -13.62(-0.93%) |
May 02, 2022 | 1451 | 1463 | 1410 | 1461 | 233,777 | +5.55(+0.38%) |
Apr 29, 2022 | 1493 | 1512 | 1451 | 1456 | 263,052 | -45.21(-3.01%) |
Apr 28, 2022 | 1504 | 1527 | 1463 | 1501 | 300,055 | +25.19(+1.71%) |
Apr 27, 2022 | 1498 | 1513 | 1426 | 1476 | 538,979 | +37.42(+2.60%) |
Apr 26, 2022 | 1493 | 1497 | 1426 | 1438 | 441,888 | -77.79(-5.13%) |
Apr 25, 2022 | 1470 | 1517 | 1446 | 1516 | 270,412 | +35.15(+2.37%) |
Apr 22, 2022 | 1509 | 1537 | 1476 | 1481 | 235,015 | -40.26(-2.65%) |
Apr 21, 2022 | 1627 | 1635 | 1520 | 1521 | 305,108 | -91.47(-5.67%) |
Apr 20, 2022 | 1643 | 1645 | 1610 | 1613 | 149,179 | -19.45(-1.19%) |
Apr 19, 2022 | 1590 | 1640 | 1590 | 1632 | 230,653 | +42.27(+2.66%) |
Apr 18, 2022 | 1591 | 1612 | 1577 | 1590 | 165,450 | -13.41(-0.84%) |
Apr 14, 2022 | 1603 | 1612 | 1590 | 1603 | 199,059 | +13.17(+0.83%) |
Apr 13, 2022 | 1534 | 1594 | 1533 | 1590 | 178,000 | +57.39(+3.74%) |
Apr 12, 2022 | 1531 | 1575 | 1526 | 1533 | 181,584 | +21.14(+1.40%) |
Apr 11, 2022 | 1527 | 1534 | 1482 | 1511 | 187,498 | -32.52(-2.11%) |
Apr 08, 2022 | 1532 | 1557 | 1532 | 1544 | 143,426 | -0.20(-0.01%) |
Apr 07, 2022 | 1541 | 1555 | 1516 | 1544 | 215,839 | -6.66(-0.43%) |
Apr 06, 2022 | 1581 | 1583 | 1527 | 1551 | 202,657 | -53.84(-3.36%) |
Apr 05, 2022 | 1608 | 1627 | 1582 | 1605 | 201,226 | -6.06(-0.38%) |
Apr 04, 2022 | 1586 | 1612 | 1582 | 1611 | 146,192 | +16.71(+1.05%) |
Apr 01, 2022 | 1586 | 1594 | 1570 | 1594 | 149,269 | +12.01(+0.76%) |
Mar 31, 2022 | 1592 | 1613 | 1574 | 1582 | 209,947 | +7.94(+0.50%) |
Mar 30, 2022 | 1574 | 1585 | 1554 | 1574 | 202,636 | -16.24(-1.02%) |
Mar 29, 2022 | 1600 | 1615 | 1570 | 1590 | 196,684 | +15.22(+0.97%) |
Mar 28, 2022 | 1557 | 1586 | 1546 | 1575 | 143,078 | +18.74(+1.20%) |
Mar 25, 2022 | 1574 | 1574 | 1537 | 1556 | 137,821 | -9.57(-0.61%) |
Mar 24, 2022 | 1548 | 1568 | 1525 | 1566 | 175,630 | +24.27(+1.57%) |
Mar 23, 2022 | 1550 | 1552 | 1520 | 1542 | 291,166 | -16.67(-1.07%) |
Mar 22, 2022 | 1548 | 1569 | 1543 | 1558 | 147,664 | +18.13(+1.18%) |
Mar 21, 2022 | 1580 | 1592 | 1522 | 1540 | 249,413 | -47.52(-2.99%) |
Mar 18, 2022 | 1567 | 1595 | 1550 | 1588 | 313,527 | +24.18(+1.55%) |
Mar 17, 2022 | 1530 | 1564 | 1530 | 1564 | 195,958 | +8.81(+0.57%) |
Mar 16, 2022 | 1524 | 1560 | 1511 | 1555 | 288,012 | +61.09(+4.09%) |
Mar 15, 2022 | 1480 | 1527 | 1478 | 1494 | 313,489 | +21.68(+1.47%) |
Mar 14, 2022 | 1462 | 1505 | 1461 | 1472 | 357,427 | -3.44(-0.23%) |
Mar 11, 2022 | 1466 | 1518 | 1466 | 1475 | 591,805 | +6.38(+0.43%) |
Mar 10, 2022 | 1408 | 1469 | 1402 | 1469 | 404,066 | +48.40(+3.41%) |
Mar 09, 2022 | 1337 | 1423 | 1337 | 1421 | 387,292 | +107.03(+8.15%) |
Mar 08, 2022 | 1315 | 1356 | 1277 | 1314 | 393,857 | -10.36(-0.78%) |
Mar 07, 2022 | 1449 | 1449 | 1314 | 1324 | 458,545 | -118.32(-8.20%) |
Mar 04, 2022 | 1457 | 1461 | 1414 | 1442 | 190,739 | -19.89(-1.36%) |
Mar 03, 2022 | 1510 | 1511 | 1458 | 1462 | 208,228 | -34.41(-2.30%) |
Mar 02, 2022 | 1491 | 1499 | 1467 | 1497 | 205,700 | +8.63(+0.58%) |
Mar 01, 2022 | 1517 | 1524 | 1479 | 1488 | 282,256 | -35.40(-2.32%) |
Feb 28, 2022 | 1489 | 1527 | 1466 | 1523 | 266,941 | +26.35(+1.76%) |
Feb 25, 2022 | 1477 | 1500 | 1469 | 1497 | 211,593 | +12.39(+0.83%) |
Feb 24, 2022 | 1370 | 1488 | 1362 | 1485 | 392,322 | +55.72(+3.90%) |
Feb 23, 2022 | 1482 | 1495 | 1421 | 1429 | 282,729 | -51.17(-3.46%) |
Feb 22, 2022 | 1508 | 1530 | 1454 | 1480 | 376,509 | -43.26(-2.84%) |
Feb 18, 2022 | 1523 | 0 | +13.46(+0.89%) | |||
Feb 17, 2022 | 1562 | 1565 | 1499 | 1510 | 383,279 | -65.57(-4.16%) |
Feb 16, 2022 | 1550 | 1581 | 1538 | 1575 | 268,630 | +8.44(+0.54%) |
Feb 15, 2022 | 1579 | 1595 | 1558 | 1567 | 222,735 | +3.04(+0.19%) |
Feb 14, 2022 | 1558 | 1593 | 1548 | 1564 | 310,041 | +2.47(+0.16%) |
Feb 11, 2022 | 1588 | 1598 | 1545 | 1561 | 307,657 | -16.52(-1.05%) |
Feb 10, 2022 | 1587 | 1607 | 1566 | 1578 | 365,674 | -30.74(-1.91%) |
Feb 09, 2022 | 1575 | 1616 | 1545 | 1609 | 1,081,612 | +148.39(+10.16%) |
Feb 08, 2022 | 1453 | 1473 | 1435 | 1460 | 786,999 | +7.41(+0.51%) |
Feb 07, 2022 | 1486 | 1505 | 1445 | 1453 | 332,182 | -30.50(-2.06%) |
Feb 04, 2022 | 1442 | 1499 | 1438 | 1483 | 346,886 | +36.00(+2.49%) |
Feb 03, 2022 | 1456 | 1441 | 1447 | 382,247 | -37.13(-2.50%) | |
Feb 02, 2022 | 1520 | 1521 | 1482 | 1485 | 347,411 | -27.88(-1.84%) |
Feb 01, 2022 | 1500 | 1513 | 1473 | 1512 | 264,436 | +26.87(+1.81%) |
Jan 31, 2022 | 1423 | 1489 | 1486 | 461,793 | +75.56(+5.36%) | |
Jan 28, 2022 | 1344 | 1412 | 1334 | 1410 | 299,126 | +64.88(+4.82%) |
Jan 27, 2022 | 1377 | 1397 | 1343 | 1345 | 270,991 | -13.32(-0.98%) |
Jan 26, 2022 | 1407 | 1426 | 1347 | 1358 | 317,099 | -9.94(-0.73%) |
Jan 25, 2022 | 1390 | 1400 | 1359 | 1368 | 449,516 | -48.17(-3.40%) |
Jan 24, 2022 | 1335 | 1420 | 1297 | 1417 | 781,329 | +38.17(+2.77%) |
Jan 21, 2022 | 1410 | 1411 | 1370 | 1378 | 550,677 | -42.04(-2.96%) |
Jan 20, 2022 | 1486 | 1505 | 1417 | 1420 | 339,663 | -47.24(-3.22%) |
Jan 19, 2022 | 1484 | 1502 | 1465 | 1468 | 331,925 | -10.07(-0.68%) |
Jan 18, 2022 | 1487 | 1507 | 1469 | 1478 | 423,189 | -20.38(-1.36%) |
Jan 14, 2022 | 1498 | 0 | -9.30(-0.62%) | |||
Jan 13, 2022 | 1554 | 1577 | 1505 | 1507 | 312,180 | -46.64(-3.00%) |
Jan 12, 2022 | 1590 | 1596 | 1550 | 1554 | 237,405 | -27.54(-1.74%) |
Jan 11, 2022 | 1536 | 1593 | 1530 | 1582 | 290,924 | +38.15(+2.47%) |
Jan 10, 2022 | 1574 | 1580 | 1502 | 1543 | 453,687 | -54.35(-3.40%) |
Jan 07, 2022 | 1621 | 1650 | 1596 | 1598 | 297,882 | -23.16(-1.43%) |
Jan 06, 2022 | 1595 | 1648 | 1590 | 1621 | 263,173 | +26.42(+1.66%) |
Jan 05, 2022 | 1647 | 1647 | 1591 | 1595 | 312,765 | -52.77(-3.20%) |
Jan 04, 2022 | 1686 | 1691 | 1615 | 1647 | 378,383 | -43.35(-2.56%) |
Jan 03, 2022 | 1740 | 1749 | 1682 | 1691 | 271,993 | -57.58(-3.29%) |
Dec 31, 2021 | 1746 | 1762 | 1744 | 1748 | 104,348 | +1.03(+0.06%) |
Dec 30, 2021 | 1740 | 1764 | 1740 | 1747 | 118,505 | -1.38(-0.08%) |
Dec 29, 2021 | 1739 | 1762 | 1739 | 1749 | 102,228 | -4.31(-0.25%) |
Dec 28, 2021 | 1768 | 1777 | 1747 | 1753 | 114,687 | -13.33(-0.75%) |
Dec 27, 2021 | 1748 | 1771 | 1748 | 1766 | 143,672 | +17.57(+1.00%) |
Dec 23, 2021 | 1749 | 1757 | 1733 | 1749 | 149,610 | +4.01(+0.23%) |
Dec 22, 2021 | 1735 | 1749 | 1721 | 1745 | 168,239 | +20.77(+1.20%) |
Dec 21, 2021 | 1687 | 1726 | 1684 | 1724 | 146,782 | +44.05(+2.62%) |
Dec 20, 2021 | 1668 | 1688 | 1654 | 1680 | 192,603 | -4.00(-0.24%) |
Dec 17, 2021 | 1682 | 1721 | 1655 | 1684 | 382,707 | +4.87(+0.29%) |
Dec 16, 2021 | 1715 | 1725 | 1662 | 1679 | 171,106 | -22.20(-1.30%) |
Dec 15, 2021 | 1677 | 1705 | 1653 | 1701 | 178,540 | +23.97(+1.43%) |
Dec 14, 2021 | 1677 | 1688 | 1656 | 1677 | 159,464 | -13.73(-0.81%) |
Dec 13, 2021 | 1715 | 1717 | 1680 | 1691 | 202,593 | -30.47(-1.77%) |
Dec 10, 2021 | 1738 | 1745 | 1712 | 1721 | 180,253 | -1.20(-0.07%) |
Dec 09, 2021 | 1742 | 1755 | 1717 | 1723 | 217,865 | -16.61(-0.96%) |
Dec 08, 2021 | 1721 | 1748 | 1708 | 1739 | 206,747 | +27.47(+1.60%) |
Dec 07, 2021 | 1656 | 1727 | 1652 | 1712 | 354,165 | +88.28(+5.44%) |
Dec 06, 2021 | 1598 | 1637 | 1568 | 1623 | 243,136 | +31.36(+1.97%) |
Dec 03, 2021 | 1627 | 1630 | 1576 | 1592 | 425,738 | -19.34(-1.20%) |
Dec 02, 2021 | 1610 | 1628 | 1583 | 1611 | 313,198 | +9.36(+0.58%) |