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%) |
Sep 01, 2022 | 421000 | 424907 | 416882 | 424290 | 2,535 | +2982.00(+0.71%) |
Aug 31, 2022 | 431745 | 433325 | 421308 | 421308 | 2,463 | -8392.00(-1.95%) |
Aug 30, 2022 | 436039 | 436594 | 428122 | 429700 | 2,191 | -3600.00(-0.83%) |
Aug 29, 2022 | 435064 | 435803 | 429487 | 433300 | 3,165 | -2901.00(-0.67%) |
Aug 26, 2022 | 448972 | 450868 | 435770 | 436201 | 2,536 | -11799.00(-2.63%) |
Aug 25, 2022 | 444694 | 448000 | 440222 | 448000 | 2,178 | +5790.00(+1.31%) |
Aug 24, 2022 | 436625 | 442318 | 435010 | 442210 | 2,175 | +6480.00(+1.49%) |
Aug 23, 2022 | 436408 | 438274 | 432739 | 435730 | 2,210 | +2080.00(+0.48%) |
Aug 22, 2022 | 444239 | 444239 | 432452 | 433650 | 3,606 | -13505.00(-3.02%) |
Aug 19, 2022 | 457004 | 457004 | 446512 | 447155 | 2,660 | -10245.00(-2.24%) |
Aug 18, 2022 | 458178 | 458178 | 453347 | 457400 | 2,162 | +122.00(+0.03%) |
Aug 17, 2022 | 459959 | 461269 | 454105 | 457278 | 2,522 | -4022.00(-0.87%) |
Aug 16, 2022 | 459224 | 459255 | 456000 | 461300 | 2,740 | +6130.00(+1.35%) |
Aug 15, 2022 | 450929 | 456992 | 446866 | 455170 | 3,065 | +2473.00(+0.55%) |
Aug 12, 2022 | 448193 | 453059 | 448193 | 452697 | 2,359 | +7395.00(+1.66%) |
Aug 11, 2022 | 448839 | 448869 | 444701 | 445302 | 2,340 | +2502.00(+0.57%) |
Aug 10, 2022 | 445300 | 446904 | 441500 | 442800 | 2,310 | +2742.00(+0.62%) |
Aug 09, 2022 | 441378 | 447370 | 438665 | 440058 | 2,237 | +891.00(+0.20%) |
Aug 08, 2022 | 445259 | 450000 | 439010 | 439167 | 3,130 | -362.00(-0.08%) |
Aug 05, 2022 | 438635 | 443384 | 436510 | 439529 | 2,262 | -2620.00(-0.59%) |
Aug 04, 2022 | 444294 | 445200 | 440875 | 442149 | 2,596 | -1301.00(-0.29%) |
Aug 03, 2022 | 443964 | 444851 | 437005 | 443450 | 2,567 | +4270.00(+0.97%) |
Aug 02, 2022 | 445734 | 445734 | 438650 | 439180 | 2,271 | -5470.00(-1.23%) |
Aug 01, 2022 | 451989 | 451989 | 443000 | 444650 | 3,447 | -7050.00(-1.56%) |
Jul 29, 2022 | 446035 | 453985 | 443617 | 451700 | 2,893 | +9700.00(+2.19%) |
Jul 28, 2022 | 436772 | 442000 | 430815 | 442000 | 2,189 | +5900.00(+1.35%) |
Jul 27, 2022 | 431500 | 437783 | 429290 | 436100 | 1,940 | +7456.00(+1.74%) |
Jul 26, 2022 | 431962 | 433733 | 427415 | 428644 | 1,928 | -3935.00(-0.91%) |
Jul 25, 2022 | 432249 | 434030 | 428185 | 432579 | 2,530 | +3017.00(+0.70%) |
Jul 22, 2022 | 434424 | 434808 | 425911 | 429562 | 1,990 | -1338.00(-0.31%) |
Jul 21, 2022 | 432039 | 432789 | 423600 | 430900 | 2,266 | +1700.00(+0.40%) |
Jul 20, 2022 | 425260 | 430059 | 425260 | 429200 | 2,209 | +4090.00(+0.96%) |
Jul 19, 2022 | 421539 | 426598 | 417309 | 425110 | 2,161 | +10660.00(+2.57%) |
Jul 18, 2022 | 423459 | 423624 | 412864 | 414450 | 2,771 | -3899.00(-0.93%) |
Jul 15, 2022 | 416157 | 420500 | 414694 | 418349 | 1,651 | +5749.00(+1.39%) |
Jul 14, 2022 | 412499 | 413500 | 407734 | 412600 | 1,994 | -4650.00(-1.11%) |
Jul 13, 2022 | 413910 | 420795 | 411385 | 417250 | 1,796 | +801.00(+0.19%) |
Jul 12, 2022 | 415405 | 423700 | 415405 | 416449 | 1,674 | -1451.00(-0.35%) |
Jul 11, 2022 | 420824 | 422550 | 417250 | 417900 | 2,522 | -3900.00(-0.92%) |
Jul 08, 2022 | 421258 | 424200 | 421258 | 421800 | 2,022 | +2600.00(+0.62%) |
Jul 07, 2022 | 416843 | 419825 | 415832 | 419200 | 1,955 | +5052.00(+1.22%) |
Jul 06, 2022 | 415539 | 416500 | 409661 | 414148 | 1,711 | +304.00(+0.07%) |
Jul 05, 2022 | 414924 | 414924 | 407993 | 413844 | 2,562 | -2006.00(-0.48%) |
Jul 01, 2022 | 407700 | 417869 | 407700 | 415850 | 1,718 | +6900.00(+1.69%) |
Jun 30, 2022 | 407634 | 412869 | 403567 | 408950 | 1,691 | -2100.00(-0.51%) |
Jun 29, 2022 | 415239 | 415239 | 410000 | 411050 | 1,629 | -1120.00(-0.27%) |
Jun 28, 2022 | 421977 | 423728 | 411287 | 412170 | 1,878 | -5530.00(-1.32%) |
Jun 27, 2022 | 423279 | 424085 | 416750 | 417700 | 2,403 | +299.00(+0.07%) |
Jun 24, 2022 | 405489 | 419859 | 402550 | 417401 | 2,121 | +15101.00(+3.75%) |
Jun 23, 2022 | 406413 | 408499 | 396500 | 402300 | 2,570 | -3349.00(-0.83%) |
Jun 22, 2022 | 402568 | 410483 | 400741 | 405649 | 1,871 | -2151.00(-0.53%) |
Jun 21, 2022 | 412749 | 412749 | 405700 | 407800 | 2,709 | +4650.00(+1.15%) |
Jun 17, 2022 | 406209 | 406209 | 399022 | 403150 | 2,233 | -821.00(-0.20%) |
Jun 16, 2022 | 413375 | 413375 | 400669 | 403971 | 2,813 | -14629.00(-3.49%) |
Jun 15, 2022 | 423688 | 426715 | 411427 | 418600 | 2,191 | +3100.00(+0.75%) |
Jun 14, 2022 | 421651 | 428220 | 414200 | 415500 | 2,308 | -8200.00(-1.94%) |
Jun 13, 2022 | 432489 | 433869 | 422438 | 423700 | 3,205 | -16080.00(-3.66%) |
Jun 10, 2022 | 448000 | 448500 | 439005 | 439780 | 2,682 | -12480.00(-2.76%) |
Jun 09, 2022 | 464275 | 464275 | 451757 | 452260 | 2,025 | -11040.00(-2.38%) |
Jun 08, 2022 | 472090 | 472090 | 462301 | 463300 | 2,059 | -8200.00(-1.74%) |
Jun 07, 2022 | 467650 | 471500 | 464551 | 471500 | 1,808 | +3100.00(+0.66%) |
Jun 06, 2022 | 472900 | 473900 | 467632 | 468400 | 2,003 | +750.00(+0.16%) |
Jun 03, 2022 | 469925 | 471789 | 465850 | 467650 | 1,949 | -5060.00(-1.07%) |
Jun 02, 2022 | 472134 | 472886 | 463312 | 472710 | 2,056 | +3090.00(+0.66%) |
Jun 01, 2022 | 476594 | 476594 | 464900 | 469620 | 2,143 | -4430.00(-0.93%) |
May 31, 2022 | 477890 | 479309 | 472110 | 474050 | 2,852 | -4620.00(-0.97%) |
May 27, 2022 | 472795 | 478670 | 470021 | 478670 | 1,932 | +9865.00(+2.10%) |
May 26, 2022 | 465146 | 471602 | 464951 | 468805 | 1,751 | +5915.00(+1.28%) |
May 25, 2022 | 462230 | 466541 | 459141 | 462890 | 1,709 | -716.00(-0.15%) |
May 24, 2022 | 465580 | 465580 | 455721 | 463606 | 1,879 | -904.00(-0.19%) |
May 23, 2022 | 462639 | 469080 | 459371 | 464510 | 2,315 | +8010.00(+1.75%) |
May 20, 2022 | 462425 | 462425 | 448108 | 456500 | 2,376 | +469.00(+0.10%) |
May 19, 2022 | 457940 | 459694 | 452000 | 456031 | 3,345 | -4969.00(-1.08%) |
May 18, 2022 | 471053 | 473285 | 458620 | 461000 | 2,506 | -10670.00(-2.26%) |
May 17, 2022 | 470771 | 478709 | 468331 | 471670 | 2,228 | +7420.00(+1.60%) |
May 16, 2022 | 465135 | 468058 | 461007 | 464250 | 1,819 | -761.00(-0.16%) |
May 13, 2022 | 466106 | 469144 | 462327 | 465011 | 2,440 | +3380.00(+0.73%) |
May 12, 2022 | 460431 | 464845 | 454670 | 461631 | 2,951 | -6369.00(-1.36%) |
May 11, 2022 | 474535 | 476600 | 466725 | 468000 | 2,268 | -1780.00(-0.38%) |
May 10, 2022 | 478465 | 478750 | 466052 | 469780 | 2,395 | -1420.00(-0.30%) |
May 09, 2022 | 477825 | 478000 | 468902 | 471200 | 3,255 | -8300.00(-1.73%) |
May 06, 2022 | 482864 | 483795 | 475000 | 479500 | 2,500 | -1900.00(-0.39%) |
May 05, 2022 | 487900 | 487900 | 476748 | 481400 | 2,949 | -12943.00(-2.62%) |
May 04, 2022 | 486664 | 494343 | 477712 | 494343 | 2,398 | +13145.00(+2.73%) |
May 03, 2022 | 480541 | 487713 | 478150 | 481198 | 2,427 | +3048.00(+0.64%) |
May 02, 2022 | 485921 | 492125 | 470692 | 478150 | 4,068 | -6190.00(-1.28%) |
Apr 29, 2022 | 495206 | 500000 | 484340 | 484340 | 3,073 | -14660.00(-2.94%) |
Apr 28, 2022 | 497010 | 502329 | 494335 | 499000 | 2,650 | +2200.00(+0.44%) |
Apr 27, 2022 | 498093 | 502799 | 495069 | 496800 | 2,537 | -977.00(-0.20%) |
Apr 26, 2022 | 506789 | 507419 | 497777 | 497777 | 2,844 | -8423.00(-1.66%) |
Apr 25, 2022 | 501835 | 509650 | 495150 | 506200 | 4,269 | +760.00(+0.15%) |
Apr 22, 2022 | 515050 | 517444 | 504514 | 505440 | 3,460 | -10375.00(-2.01%) |
Apr 21, 2022 | 524394 | 526900 | 515000 | 515815 | 3,896 | -7086.00(-1.36%) |
Apr 20, 2022 | 525288 | 526699 | 521000 | 522901 | 4,453 | -359.00(-0.07%) |
Apr 19, 2022 | 522339 | 524208 | 519001 | 523260 | 4,172 | +3761.00(+0.72%) |
Apr 18, 2022 | 516774 | 521019 | 514600 | 519499 | 3,320 | +3064.00(+0.59%) |
Apr 14, 2022 | 519163 | 521674 | 516435 | 516435 | 1,626 | -3365.00(-0.65%) |
Apr 13, 2022 | 524135 | 525900 | 517973 | 519800 | 2,019 | -4471.00(-0.85%) |
Apr 12, 2022 | 529165 | 531000 | 522693 | 524271 | 2,064 | -3319.00(-0.63%) |
Apr 11, 2022 | 528413 | 531880 | 524086 | 527590 | 2,394 | -1410.00(-0.27%) |
Apr 08, 2022 | 524139 | 531040 | 520276 | 529000 | 2,134 | +9240.00(+1.78%) |
Apr 07, 2022 | 519110 | 521855 | 513905 | 519760 | 1,997 | +2758.00(+0.53%) |
Apr 06, 2022 | 511475 | 520369 | 511475 | 517002 | 2,054 | +1002.00(+0.19%) |
Apr 05, 2022 | 520074 | 524425 | 516000 | 516000 | 2,400 | -2714.00(-0.52%) |
Apr 04, 2022 | 529375 | 532029 | 516593 | 518714 | 4,039 | -9046.00(-1.71%) |
Apr 01, 2022 | 530026 | 533139 | 523662 | 527760 | 2,606 | -1161.00(-0.22%) |
Mar 31, 2022 | 538660 | 540420 | 528921 | 528921 | 2,332 | -7519.00(-1.40%) |
Mar 30, 2022 | 531305 | 537370 | 527650 | 536440 | 2,327 | +4429.00(+0.83%) |
Mar 29, 2022 | 544389 | 544389 | 528750 | 532011 | 3,695 | -7169.00(-1.33%) |
Mar 28, 2022 | 540913 | 544000 | 533345 | 539180 | 3,806 | +231.00(+0.04%) |
Mar 25, 2022 | 531088 | 538949 | 529981 | 538949 | 2,635 | +10132.00(+1.92%) |
Mar 24, 2022 | 528414 | 528817 | 523778 | 528817 | 2,100 | +7036.00(+1.35%) |
Mar 23, 2022 | 523066 | 528015 | 519150 | 521781 | 2,952 | -4073.00(-0.77%) |
Mar 22, 2022 | 526201 | 532530 | 523500 | 525854 | 3,733 | +854.00(+0.16%) |
Mar 21, 2022 | 517231 | 526732 | 515970 | 525000 | 3,323 | +12009.00(+2.34%) |
Mar 18, 2022 | 515731 | 520654 | 508853 | 512991 | 3,492 | -5447.00(-1.05%) |
Mar 17, 2022 | 505385 | 518438 | 503641 | 518438 | 2,942 | +14402.00(+2.86%) |
Mar 16, 2022 | 502201 | 506029 | 497613 | 504036 | 2,516 | +5876.00(+1.18%) |
Mar 15, 2022 | 498673 | 501939 | 494023 | 498160 | 2,613 | +4375.00(+0.89%) |
Mar 14, 2022 | 493988 | 500023 | 491947 | 493785 | 2,916 | +3983.00(+0.81%) |
Mar 11, 2022 | 490155 | 497333 | 490155 | 489802 | 1,791 | +1982.00(+0.41%) |
Mar 10, 2022 | 484252 | 490800 | 482520 | 487820 | 1,578 | -425.00(-0.09%) |
Mar 09, 2022 | 491339 | 491550 | 484184 | 488245 | 1,663 | +10220.00(+2.14%) |
Mar 08, 2022 | 486690 | 491500 | 476921 | 478025 | 2,048 | -6502.00(-1.34%) |
Mar 07, 2022 | 491039 | 492059 | 480888 | 484527 | 2,358 | -2913.00(-0.60%) |
Mar 04, 2022 | 485375 | 488298 | 480341 | 487440 | 1,971 | -3805.00(-0.77%) |
Mar 03, 2022 | 490798 | 494420 | 485855 | 491245 | 1,916 | +5136.00(+1.06%) |
Mar 02, 2022 | 479174 | 488765 | 477091 | 486109 | 1,616 | +10230.00(+2.15%) |
Mar 01, 2022 | 482000 | 482151 | 470645 | 475879 | 1,818 | -326.00(-0.07%) |
Feb 28, 2022 | 476700 | 483638 | 473930 | 476205 | 2,424 | -3140.00(-0.66%) |
Feb 25, 2022 | 467598 | 482579 | 470315 | 479345 | 2,163 | +17235.00(+3.73%) |
Feb 24, 2022 | 452928 | 463490 | 450000 | 462110 | 2,750 | -3405.00(-0.73%) |
Feb 23, 2022 | 474975 | 475989 | 464400 | 465515 | 1,711 | -5903.00(-1.25%) |
Feb 22, 2022 | 470733 | 473460 | 466257 | 471418 | 2,391 | -839.00(-0.18%) |
Feb 18, 2022 | 472257 | 0 | +1602.00(+0.34%) | |||
Feb 17, 2022 | 474829 | 474829 | 469182 | 470655 | 1,430 | -3789.00(-0.80%) |
Feb 16, 2022 | 472983 | 475780 | 471401 | 474444 | 1,285 | +464.00(+0.10%) |
Feb 15, 2022 | 475390 | 476980 | 472456 | 473980 | 1,506 | +1570.00(+0.33%) |
Feb 14, 2022 | 479208 | 481054 | 468562 | 472410 | 2,180 | -6960.00(-1.45%) |
Feb 11, 2022 | 481068 | 484850 | 476886 | 479370 | 1,625 | -735.00(-0.15%) |
Feb 10, 2022 | 481000 | 483726 | 478000 | 480105 | 1,770 | -3795.00(-0.78%) |
Feb 09, 2022 | 485650 | 488400 | 482502 | 483900 | 1,829 | +1870.00(+0.39%) |
Feb 08, 2022 | 477670 | 484200 | 474112 | 482030 | 1,663 | +7130.00(+1.50%) |
Feb 07, 2022 | 474100 | 477350 | 468252 | 474900 | 1,960 | +1536.00(+0.32%) |
Feb 04, 2022 | 471990 | 476888 | 469101 | 473364 | 2,007 | +828.00(+0.18%) |
Feb 03, 2022 | 478840 | 472082 | 472536 | 1,589 | -6964.00(-1.45%) | |
Feb 02, 2022 | 470620 | 480400 | 469001 | 479500 | 1,882 | +8316.00(+1.76%) |
Feb 01, 2022 | 469465 | 471888 | 465460 | 471184 | 1,931 | +1379.00(+0.29%) |
Jan 31, 2022 | 467665 | 469805 | 2,576 | -75.00(-0.02%) | ||
Jan 28, 2022 | 462560 | 469602 | 456280 | 469880 | 1,998 | +8680.00(+1.88%) |
Jan 27, 2022 | 469000 | 473900 | 458201 | 461200 | 1,923 | -2452.00(-0.53%) |
Jan 26, 2022 | 466162 | 470770 | 461650 | 463652 | 1,978 | +1733.00(+0.38%) |
Jan 25, 2022 | 453012 | 464728 | 443402 | 461919 | 2,058 | +5018.00(+1.10%) |
Jan 24, 2022 | 449333 | 457999 | 445000 | 456901 | 3,722 | -1774.00(-0.39%) |
Jan 21, 2022 | 465040 | 466989 | 456623 | 458675 | 2,327 | -8715.00(-1.86%) |
Jan 20, 2022 | 473973 | 476625 | 466602 | 467390 | 1,770 | -6050.00(-1.28%) |
Jan 19, 2022 | 483000 | 484850 | 472560 | 473440 | 1,778 | -6641.00(-1.38%) |
Jan 18, 2022 | 484930 | 487255 | 477585 | 480081 | 2,750 | -5298.00(-1.09%) |
Jan 14, 2022 | 485379 | 0 | +1507.00(+0.31%) | |||
Jan 13, 2022 | 482058 | 485800 | 481166 | 483872 | 1,821 | +2172.00(+0.45%) |
Jan 12, 2022 | 481190 | 483250 | 477094 | 481700 | 1,732 | +1360.00(+0.28%) |
Jan 11, 2022 | 479352 | 480935 | 473185 | 480340 | 1,697 | +3175.00(+0.67%) |
Jan 10, 2022 | 483800 | 483800 | 473373 | 477165 | 2,641 | -2835.00(-0.59%) |
Jan 07, 2022 | 474696 | 480888 | 472610 | 480000 | 2,433 | +6847.00(+1.45%) |
Jan 06, 2022 | 470900 | 473544 | 467236 | 473153 | 1,867 | +5879.00(+1.26%) |
Jan 05, 2022 | 468500 | 474181 | 466050 | 467274 | 2,195 | +1549.00(+0.33%) |
Jan 04, 2022 | 458675 | 466195 | 452376 | 465725 | 2,293 | +11425.00(+2.51%) |
Jan 03, 2022 | 452005 | 454800 | 451020 | 454300 | 2,737 | +3638.00(+0.81%) |
Dec 31, 2021 | 449945 | 455910 | 449945 | 450662 | 1,450 | -2038.00(-0.45%) |
Dec 30, 2021 | 453728 | 455000 | 452545 | 452700 | 1,555 | +598.00(+0.13%) |
Dec 29, 2021 | 452370 | 453499 | 450655 | 452102 | 1,423 | +2532.00(+0.56%) |
Dec 28, 2021 | 447562 | 452244 | 446405 | 449570 | 1,484 | +2460.00(+0.55%) |
Dec 27, 2021 | 444205 | 447285 | 444020 | 447110 | 2,522 | +2456.00(+0.55%) |
Dec 23, 2021 | 445395 | 448250 | 443525 | 444654 | 1,505 | +66.00(+0.01%) |
Dec 22, 2021 | 441460 | 444588 | 440300 | 444588 | 1,150 | +1588.00(+0.36%) |
Dec 21, 2021 | 441315 | 445379 | 439385 | 443000 | 1,349 | +5555.00(+1.27%) |
Dec 20, 2021 | 438290 | 439949 | 434055 | 437445 | 1,763 | -5859.00(-1.32%) |
Dec 17, 2021 | 448850 | 449949 | 441200 | 443304 | 2,334 | -11246.00(-2.47%) |
Dec 16, 2021 | 447540 | 454550 | 444655 | 454550 | 2,227 | +10848.00(+2.44%) |
Dec 15, 2021 | 445928 | 447794 | 441611 | 443702 | 2,488 | -2402.00(-0.54%) |
Dec 14, 2021 | 436865 | 446724 | 434981 | 446104 | 2,196 | +8374.00(+1.91%) |
Dec 13, 2021 | 435860 | 439700 | 430932 | 437730 | 2,086 | +2730.00(+0.63%) |
Dec 10, 2021 | 431254 | 435000 | 428402 | 435000 | 1,570 | +6598.00(+1.54%) |
Dec 09, 2021 | 428933 | 430650 | 425414 | 428402 | 1,342 | +997.00(+0.23%) |
Dec 08, 2021 | 430115 | 432745 | 426000 | 427405 | 1,153 | -2425.00(-0.56%) |
Dec 07, 2021 | 430739 | 431679 | 426200 | 429830 | 1,263 | +3630.00(+0.85%) |
Dec 06, 2021 | 423201 | 428000 | 420000 | 426200 | 1,656 | +7524.00(+1.80%) |
Dec 03, 2021 | 421420 | 426000 | 416100 | 418676 | 1,736 | -1890.00(-0.45%) |
Dec 02, 2021 | 417776 | 422999 | 415526 | 420566 | 1,249 | +4906.00(+1.18%) |