Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32754 | 32884 | 32587 | 32733 | 3,895,480 | -128.90(-0.39%) |
Oct 28, 2022 | 32204 | 32890 | 32158 | 32862 | 4,994,589 | +828.50(+2.59%) |
Oct 27, 2022 | 32062 | 32388 | 31993 | 32033 | 3,740,755 | +194.20(+0.61%) |
Oct 26, 2022 | 31738 | 32172 | 31738 | 31839 | 4,278,066 | +2.40(+0.01%) |
Oct 25, 2022 | 31464 | 31876 | 31424 | 31837 | 3,364,599 | +337.10(+1.07%) |
Oct 24, 2022 | 31187 | 31604 | 31161 | 31500 | 3,430,061 | +417.00(+1.34%) |
Oct 21, 2022 | 30279 | 31119 | 30206 | 31083 | 4,192,667 | +749.00(+2.47%) |
Oct 20, 2022 | 30412 | 30823 | 30265 | 30334 | 3,313,853 | -90.20(-0.30%) |
Oct 19, 2022 | 30439 | 30662 | 30227 | 30424 | 3,138,370 | -100.00(-0.33%) |
Oct 18, 2022 | 30698 | 30838 | 30302 | 30524 | 3,867,822 | +338.00(+1.12%) |
Oct 17, 2022 | 30060 | 30312 | 29998 | 30186 | 3,697,722 | +551.00(+1.86%) |
Oct 14, 2022 | 30192 | 30429 | 29614 | 29635 | 3,811,497 | -403.90(-1.34%) |
Oct 13, 2022 | 28756 | 30168 | 28661 | 30039 | 4,706,172 | +827.90(+2.83%) |
Oct 12, 2022 | 29233 | 29455 | 29136 | 29211 | 3,043,584 | -28.40(-0.10%) |
Oct 11, 2022 | 29085 | 29608 | 29074 | 29239 | 3,528,244 | +36.30(+0.12%) |
Oct 10, 2022 | 29419 | 29486 | 29010 | 29203 | 3,154,666 | -93.90(-0.32%) |
Oct 07, 2022 | 29685 | 29685 | 29143 | 29297 | 3,704,147 | -630.10(-2.11%) |
Oct 06, 2022 | 30206 | 30330 | 29859 | 29927 | 3,057,151 | -347.00(-1.15%) |
Oct 05, 2022 | 30078 | 30454 | 29886 | 30274 | 2,902,829 | -42.40(-0.14%) |
Oct 04, 2022 | 29827 | 30325 | 29827 | 30316 | 3,739,997 | +825.40(+2.80%) |
Oct 03, 2022 | 28855 | 29648 | 28855 | 29491 | 3,971,411 | +765.40(+2.66%) |
Sep 30, 2022 | 29123 | 29356 | 28716 | 28726 | 4,668,813 | -500.10(-1.71%) |
Sep 29, 2022 | 29514 | 29514 | 28997 | 29226 | 3,860,458 | -458.10(-1.54%) |
Sep 28, 2022 | 29199 | 29812 | 29115 | 29684 | 4,363,022 | +548.70(+1.88%) |
Sep 27, 2022 | 29420 | 29659 | 28958 | 29135 | 3,557,263 | -125.80(-0.43%) |
Sep 26, 2022 | 29537 | 29631 | 29161 | 29261 | 3,690,728 | -329.60(-1.11%) |
Sep 23, 2022 | 29956 | 29956 | 29250 | 29590 | 3,894,697 | -486.30(-1.62%) |
Sep 22, 2022 | 30204 | 30302 | 29994 | 30077 | 3,309,950 | -107.10(-0.35%) |
Sep 21, 2022 | 30819 | 31021 | 30182 | 30184 | 3,487,273 | -522.40(-1.70%) |
Sep 20, 2022 | 30888 | 30888 | 30466 | 30706 | 3,167,242 | -313.50(-1.01%) |
Sep 19, 2022 | 30723 | 31027 | 30559 | 31020 | 2,903,627 | +197.30(+0.64%) |
Sep 16, 2022 | 30867 | 30867 | 30550 | 30822 | 6,279,754 | -139.40(-0.45%) |
Sep 15, 2022 | 31125 | 31278 | 30882 | 30962 | 3,454,823 | -173.30(-0.56%) |
Sep 14, 2022 | 31141 | 31277 | 30885 | 31135 | 3,482,773 | +30.10(+0.10%) |
Sep 13, 2022 | 32006 | 32006 | 31018 | 31105 | 4,287,992 | -1276.30(-3.94%) |
Sep 12, 2022 | 32160 | 32504 | 32160 | 32381 | 3,376,249 | +229.60(+0.71%) |
Sep 09, 2022 | 31876 | 32228 | 31876 | 32152 | 3,132,791 | +377.20(+1.19%) |
Sep 08, 2022 | 31482 | 31783 | 31322 | 31774 | 3,366,854 | +193.20(+0.61%) |
Sep 07, 2022 | 31146 | 31644 | 31095 | 31581 | 3,445,582 | +436.00(+1.40%) |
Sep 06, 2022 | 31344 | 31464 | 31048 | 31145 | 3,448,118 | -173.10(-0.55%) |
Sep 02, 2022 | 31318 | 31318 | 31318 | 31318 | 3,065,293 | -338.00(-1.07%) |
Sep 01, 2022 | 31455 | 31678 | 31220 | 31656 | 3,380,324 | +146.00(+0.46%) |
Aug 31, 2022 | 31827 | 31966 | 31510 | 31510 | 3,882,124 | -280.50(-0.88%) |
Aug 30, 2022 | 32164 | 32206 | 31647 | 31791 | 3,174,132 | -308.10(-0.96%) |
Aug 29, 2022 | 32188 | 32325 | 31973 | 32099 | 3,177,123 | -184.40(-0.57%) |
Aug 26, 2022 | 33293 | 33365 | 32278 | 32283 | 3,532,892 | -1008.40(-3.03%) |
Aug 25, 2022 | 33029 | 33306 | 32890 | 33292 | 3,066,277 | +322.60(+0.98%) |
Aug 24, 2022 | 32899 | 33096 | 32829 | 32969 | 2,561,895 | +59.60(+0.18%) |
Aug 23, 2022 | 33034 | 33138 | 32859 | 32910 | 2,521,715 | -154.00(-0.47%) |
Aug 22, 2022 | 33587 | 33587 | 33008 | 33064 | 3,047,208 | -643.10(-1.91%) |
Aug 19, 2022 | 33905 | 33905 | 33627 | 33707 | 2,984,396 | -292.30(-0.86%) |
Aug 18, 2022 | 33982 | 34044 | 33844 | 33999 | 2,826,337 | +18.70(+0.06%) |
Aug 17, 2022 | 34030 | 34161 | 33828 | 33980 | 2,808,848 | -171.70(-0.50%) |
Aug 16, 2022 | 33924 | 34281 | 33853 | 34152 | 2,888,813 | +239.60(+0.71%) |
Aug 15, 2022 | 33711 | 33955 | 33583 | 33912 | 2,616,059 | +151.30(+0.45%) |
Aug 12, 2022 | 33431 | 33767 | 33398 | 33761 | 3,012,919 | +424.40(+1.27%) |
Aug 11, 2022 | 33452 | 33652 | 33290 | 33337 | 3,073,414 | +27.20(+0.08%) |
Aug 10, 2022 | 33131 | 33364 | 33131 | 33310 | 3,106,755 | +535.10(+1.63%) |
Aug 09, 2022 | 32807 | 32878 | 32703 | 32774 | 2,813,934 | -58.10(-0.18%) |
Aug 08, 2022 | 32877 | 33110 | 32769 | 32832 | 2,752,619 | +29.00(+0.09%) |
Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,154,466 | -85.70(-0.26%) |
Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,416,462 | +416.30(+1.29%) |
Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,164,673 | -402.20(-1.23%) |
Aug 01, 2022 | 32756 | 32972 | 32641 | 32798 | 3,206,703 | -46.70(-0.14%) |
Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,295,803 | +332.00(+1.03%) |
Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,649,901 | +436.10(+1.37%) |
Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,244,190 | -228.50(-0.71%) |
Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,539,326 | +90.70(+0.28%) |
Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,021,410 | +162.10(+0.51%) |
Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,133,099 | +47.70(+0.15%) |
Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,785,875 | +754.50(+2.43%) |
Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,032,363 | -215.70(-0.69%) |
Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,236,592 | -142.60(-0.46%) |
Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,916,724 | -208.50(-0.67%) |
Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,241,392 | -192.50(-0.62%) |
Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,393,545 | -164.40(-0.52%) |
Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,953,303 | +346.90(+1.12%) |
Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,897,016 | +69.90(+0.23%) |
Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,230,413 | -129.50(-0.42%) |
Jul 01, 2022 | 31097 | 31097 | 31097 | 31097 | 3,134,518 | +321.90(+1.05%) |
Jun 30, 2022 | 30790 | 30980 | 30432 | 30775 | 3,930,739 | -253.90(-0.82%) |
Jun 29, 2022 | 31067 | 31153 | 30894 | 31029 | 2,692,531 | -3049.90(-8.95%) |
Feb 18, 2022 | 34310 | 34424 | 33976 | 34079 | 4,099,319 | -232.80(-0.68%) |
Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,470,773 | -622.30(-1.78%) |
Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 2,948,920 | -54.50(-0.16%) |
Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,027,895 | +422.60(+1.22%) |
Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,695,773 | -171.90(-0.49%) |
Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,089,801 | -526.50(-1.47%) |
Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,321,879 | +305.30(+0.86%) |
Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,189,904 | +371.70(+1.06%) |
Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,203,223 | +1.40(+0.00%) |
Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -539.60(-1.51%) |
Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,598,421 | +224.10(+0.63%) |
Feb 01, 2022 | 35152 | 35441 | 34978 | 35405 | 3,857,418 | +273.30(+0.78%) |
Jan 31, 2022 | 34691 | 35148 | 34496 | 35132 | 4,680,399 | +406.40(+1.17%) |
Jan 28, 2022 | 34135 | 34732 | 33808 | 34726 | 5,688,450 | +564.70(+1.65%) |
Jan 27, 2022 | 34262 | 34773 | 34008 | 34161 | 5,154,116 | +13.00(+0.04%) |
Jan 26, 2022 | 34521 | 34816 | 33876 | 34148 | 4,364,821 | -149.90(-0.44%) |
Jan 25, 2022 | 34187 | 34529 | 33546 | 34298 | 5,054,978 | -66.80(-0.19%) |
Jan 24, 2022 | 33821 | 34421 | 33150 | 34364 | 6,635,952 | +99.10(+0.29%) |
Jan 21, 2022 | 34669 | 34897 | 34230 | 34265 | 5,239,018 | -450.00(-1.30%) |
Jan 20, 2022 | 35103 | 35490 | 34670 | 34715 | 3,609,126 | -313.20(-0.89%) |
Jan 19, 2022 | 35412 | 35548 | 35016 | 35029 | 3,882,167 | -339.90(-0.96%) |
Jan 18, 2022 | 35662 | 35662 | 35262 | 35368 | 4,195,901 | -543.30(-1.51%) |
Jan 14, 2022 | 35912 | 35912 | 35912 | 35912 | 3,964,717 | -201.80(-0.56%) |
Jan 13, 2022 | 36312 | 36514 | 36044 | 36114 | 3,435,213 | -176.70(-0.49%) |
Jan 12, 2022 | 36336 | 36454 | 36168 | 36290 | 3,101,482 | +38.30(+0.11%) |
Jan 11, 2022 | 36059 | 36272 | 35769 | 36252 | 3,570,268 | +183.10(+0.51%) |
Jan 10, 2022 | 36175 | 36175 | 35640 | 36069 | 4,301,213 | -162.80(-0.45%) |
Jan 07, 2022 | 36250 | 36383 | 36112 | 36232 | 3,624,777 | -4.80(-0.01%) |
Jan 06, 2022 | 36409 | 36464 | 36201 | 36236 | 3,869,781 | -170.60(-0.47%) |
Jan 05, 2022 | 36723 | 36953 | 36400 | 36407 | 4,613,744 | -392.50(-1.07%) |
Jan 04, 2022 | 36636 | 36935 | 36636 | 36800 | 4,325,567 | +214.50(+0.59%) |
Jan 03, 2022 | 36322 | 36596 | 36246 | 36585 | 3,414,374 | +246.80(+0.68%) |
Dec 31, 2021 | 36386 | 36485 | 36304 | 36338 | 2,182,132 | -59.80(-0.16%) |
Dec 30, 2021 | 36522 | 36679 | 36372 | 36398 | 2,008,183 | -90.50(-0.25%) |
Dec 29, 2021 | 36421 | 36572 | 36396 | 36489 | 2,148,502 | +90.40(+0.25%) |
Dec 28, 2021 | 36303 | 36527 | 36303 | 36398 | 2,342,704 | +95.80(+0.26%) |
Dec 27, 2021 | 35954 | 36307 | 35954 | 36302 | 2,443,507 | +351.80(+0.98%) |
Dec 23, 2021 | 35951 | 35951 | 35951 | 35951 | 2,473,946 | +196.70(+0.55%) |
Dec 22, 2021 | 35492 | 35765 | 35433 | 35754 | 2,825,080 | +261.20(+0.74%) |
Dec 21, 2021 | 35070 | 35509 | 35070 | 35493 | 3,460,288 | +560.50(+1.60%) |
Dec 20, 2021 | 35222 | 35222 | 34666 | 34932 | 3,811,748 | -433.20(-1.22%) |
Dec 17, 2021 | 35800 | 35800 | 35284 | 35365 | 7,608,673 | -532.20(-1.48%) |
Dec 16, 2021 | 36036 | 36190 | 35778 | 35898 | 4,735,488 | -29.80(-0.08%) |
Dec 15, 2021 | 35549 | 35944 | 35389 | 35927 | 4,245,056 | +383.20(+1.08%) |
Dec 14, 2021 | 35606 | 35780 | 35442 | 35544 | 4,405,267 | -106.70(-0.30%) |
Dec 13, 2021 | 35959 | 35959 | 35610 | 35651 | 4,408,708 | -320.10(-0.89%) |
Dec 10, 2021 | 35831 | 35983 | 35710 | 35971 | 3,611,987 | +216.30(+0.60%) |
Dec 09, 2021 | 35722 | 35864 | 35577 | 35755 | 3,483,126 | -0.10(-0.00%) |
Dec 08, 2021 | 35717 | 35840 | 35603 | 35755 | 3,851,181 | +35.40(+0.10%) |
Dec 07, 2021 | 35424 | 35820 | 35424 | 35719 | 4,753,548 | +492.40(+1.40%) |
Dec 06, 2021 | 34633 | 35357 | 34633 | 35227 | 4,165,067 | +646.90(+1.87%) |
Dec 03, 2021 | 34693 | 34801 | 34265 | 34580 | 4,448,484 | -59.70(-0.17%) |
Dec 02, 2021 | 34076 | 34760 | 34076 | 34640 | 4,647,267 | +617.80(+1.82%) |
Dec 01, 2021 | 34679 | 35005 | 34007 | 34022 | 4,947,534 | -461.70(-1.34%) |
Nov 30, 2021 | 35057 | 35057 | 34424 | 34484 | 6,543,517 | -652.20(-1.86%) |
Nov 29, 2021 | 35018 | 35288 | 34896 | 35136 | 4,106,821 | +236.60(+0.68%) |
Nov 26, 2021 | 35367 | 35367 | 34750 | 34899 | 3,254,228 | -905.10(-2.53%) |
Nov 24, 2021 | 35804 | 35804 | 35804 | 35804 | 2,809,333 | -9.40(-0.03%) |
Nov 23, 2021 | 35620 | 35842 | 35543 | 35814 | 3,851,531 | +194.60(+0.55%) |
Nov 22, 2021 | 35631 | 35930 | 35616 | 35619 | 4,135,209 | +17.20(+0.05%) |
Nov 19, 2021 | 35879 | 35879 | 35555 | 35602 | 4,146,535 | -268.90(-0.75%) |
Nov 18, 2021 | 35902 | 35897 | 35854 | 35871 | 4,340,099 | -60.20(-0.17%) |
Nov 17, 2021 | 36160 | 36160 | 35910 | 35931 | 3,536,674 | -211.10(-0.58%) |
Nov 16, 2021 | 36076 | 36317 | 36076 | 36142 | 3,082,176 | +54.80(+0.15%) |
Nov 15, 2021 | 36129 | 36236 | 36032 | 36087 | 2,785,734 | -12.90(-0.04%) |
Nov 12, 2021 | 35964 | 36148 | 35935 | 36100 | 2,931,778 | +179.10(+0.50%) |
Nov 11, 2021 | 36039 | 36108 | 35915 | 35921 | 2,698,100 | -158.70(-0.44%) |
Nov 10, 2021 | 36299 | 36347 | 36010 | 36080 | 2,781,086 | -235.40(-0.65%) |
Nov 09, 2021 | 36404 | 36417 | 36300 | 36315 | 375,264 | -116.90(-0.32%) |
Nov 08, 2021 | 36416 | 36566 | 36334 | 36432 | 2,843,331 | +104.30(+0.29%) |
Nov 05, 2021 | 36269 | 36485 | 36190 | 36328 | 3,449,398 | +203.70(+0.56%) |
Nov 04, 2021 | 36108 | 36168 | 35986 | 36124 | 3,074,523 | -33.40(-0.09%) |
Nov 03, 2021 | 36059 | 36178 | 35892 | 36158 | 2,573,106 | +105.00(+0.29%) |
Nov 02, 2021 | 35935 | 36089 | 35884 | 36053 | 3,020,852 | +138.80(+0.39%) |