Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23318 | 22724 | 23112 | 1,665 | +325.00(+1.43%) | |
Jan 30, 2023 | 23799 | 22504 | 22787 | 1,972 | -979.00(-4.12%) | |
Jan 29, 2023 | 23954 | 22981 | 23766 | 1,625 | +757.00(+3.29%) | |
Jan 28, 2023 | 23187 | 22894 | 23009 | 836 | -69.00(-0.30%) | |
Jan 27, 2023 | 23500 | 22541 | 23078 | 2,101 | +76.00(+0.33%) | |
Jan 26, 2023 | 23282 | 22866 | 23002 | 1,520 | -156.00(-0.67%) | |
Jan 25, 2023 | 23815 | 22334 | 23158 | 2,551 | +548.00(+2.42%) | |
Jan 24, 2023 | 23162 | 22473 | 22610 | 1,904 | -319.00(-1.39%) | |
Jan 23, 2023 | 23167 | 22525 | 22929 | 1,709 | +238.00(+1.05%) | |
Jan 22, 2023 | 23076 | 22314 | 22691 | 1,560 | -123.00(-0.54%) | |
Jan 21, 2023 | 23362 | 22442 | 22814 | 3,063 | +154.00(+0.68%) | |
Jan 20, 2023 | 22750 | 20869 | 22660 | 2,903 | +1595.00(+7.57%) | |
Jan 19, 2023 | 21185 | 20647 | 21065 | 2,381 | +317.00(+1.53%) | |
Jan 18, 2023 | 21646 | 20358 | 20748 | 3,791 | -471.00(-2.22%) | |
Jan 17, 2023 | 21594 | 20863 | 21219 | 2,297 | +2.00(+0.01%) | |
Jan 16, 2023 | 21456 | 20634 | 21217 | 3,217 | +312.00(+1.49%) | |
Jan 15, 2023 | 21070 | 20549 | 20905 | 1,392 | -158.00(-0.75%) | |
Jan 14, 2023 | 21247 | 19827 | 21063 | 6,870 | +1229.00(+6.20%) | |
Jan 13, 2023 | 19991 | 18720 | 19834 | 3,711 | +977.00(+5.18%) | |
Jan 12, 2023 | 19114 | 17658 | 18857 | 5,493 | +1215.00(+6.89%) | |
Jan 11, 2023 | 17700 | 17318 | 17642 | 1,526 | +207.00(+1.19%) | |
Jan 10, 2023 | 17490 | 17147 | 17435 | 1,361 | +262.00(+1.53%) | |
Jan 09, 2023 | 17393 | 17034 | 17173 | 2,339 | +131.00(+0.77%) | |
Jan 08, 2023 | 17079 | 16915 | 17042 | 685 | +99.00(+0.58%) | |
Jan 07, 2023 | 16975 | 16907 | 16943 | 529 | -24.00(-0.14%) | |
Jan 06, 2023 | 17024 | 16669 | 16967 | 1,724 | +144.00(+0.86%) | |
Jan 05, 2023 | 16871 | 16755 | 16823 | 1,137 | -18.00(-0.11%) | |
Jan 04, 2023 | 16984 | 16652 | 16841 | 2,033 | +167.00(+1.00%) | |
Jan 03, 2023 | 16766 | 16605 | 16674 | 1,430 | -33.00(-0.20%) | |
Jan 02, 2023 | 16782 | 16552 | 16707 | 1,021 | +94.00(+0.57%) | |
Jan 01, 2023 | 16622 | 16496 | 16613 | 462 | +99.00(+0.60%) | |
Dec 31, 2022 | 16627 | 16471 | 16514 | 617 | -69.00(-0.42%) | |
Dec 30, 2022 | 16650 | 16337 | 16583 | 2,218 | -46.00(-0.28%) | |
Dec 29, 2022 | 16650 | 16486 | 16629 | 1,556 | +90.00(+0.54%) | |
Dec 28, 2022 | 16772 | 16465 | 16539 | 2,217 | -169.00(-1.01%) | |
Dec 27, 2022 | 16961 | 16588 | 16708 | 2,253 | -149.00(-0.88%) | |
Dec 26, 2022 | 16910 | 16801 | 16857 | 679 | +38.00(+0.23%) | |
Dec 25, 2022 | 16850 | 16731 | 16819 | 725 | -11.00(-0.07%) | |
Dec 24, 2022 | 16848 | 16777 | 16830 | 966 | +40.00(+0.24%) | |
Dec 23, 2022 | 16916 | 16750 | 16790 | 2,123 | -14.00(-0.08%) | |
Dec 22, 2022 | 16863 | 16570 | 16804 | 1,963 | +22.00(+0.13%) | |
Dec 21, 2022 | 16920 | 16719 | 16782 | 1,600 | -133.00(-0.79%) | |
Dec 20, 2022 | 17046 | 16402 | 16915 | 2,131 | +489.00(+2.98%) | |
Dec 19, 2022 | 16815 | 16293 | 16426 | 2,155 | -373.00(-2.22%) | |
Dec 18, 2022 | 16850 | 16676 | 16799 | 688 | +34.00(+0.20%) | |
Dec 17, 2022 | 16786 | 16572 | 16765 | 1,230 | +135.00(+0.81%) | |
Dec 16, 2022 | 17525 | 16602 | 16630 | 2,765 | -721.00(-4.16%) | |
Dec 15, 2022 | 17853 | 17288 | 17351 | 1,870 | -458.00(-2.57%) | |
Dec 14, 2022 | 18373 | 17667 | 17809 | 3,862 | +27.00(+0.15%) | |
Dec 13, 2022 | 18106 | 17093 | 17782 | 3,830 | +594.00(+3.46%) | |
Dec 12, 2022 | 17213 | 16881 | 17188 | 1,689 | +82.00(+0.48%) | |
Dec 11, 2022 | 17264 | 17085 | 17106 | 1,237 | -21.00(-0.12%) | |
Dec 10, 2022 | 17223 | 17116 | 17127 | 671 | -16.00(-0.09%) | |
Dec 09, 2022 | 17353 | 17073 | 17143 | 1,239 | -78.00(-0.45%) | |
Dec 08, 2022 | 17296 | 16734 | 17221 | 1,694 | +367.00(+2.18%) | |
Dec 07, 2022 | 17131 | 16736 | 16854 | 1,198 | -212.00(-1.24%) | |
Dec 06, 2022 | 17100 | 16914 | 17066 | 1,312 | +132.00(+0.78%) | |
Dec 05, 2022 | 17418 | 16879 | 16934 | 2,303 | -191.00(-1.12%) | |
Dec 04, 2022 | 17154 | 16878 | 17125 | 1,552 | +226.00(+1.34%) | |
Dec 03, 2022 | 17150 | 16868 | 16899 | 1,250 | -163.00(-0.96%) | |
Dec 02, 2022 | 17102 | 16800 | 17062 | 2,247 | +104.00(+0.61%) | |
Dec 01, 2022 | 17250 | 16864 | 16958 | 3,292 | -232.00(-1.35%) | |
Nov 30, 2022 | 17221 | 16430 | 17190 | 4,365 | +733.00(+4.45%) | |
Nov 29, 2022 | 16529 | 16102 | 16457 | 2,291 | +222.00(+1.37%) | |
Nov 28, 2022 | 16477 | 16004 | 16235 | 3,335 | -228.00(-1.38%) | |
Nov 27, 2022 | 16587 | 16430 | 16463 | 1,138 | +19.00(+0.12%) | |
Nov 26, 2022 | 16685 | 16387 | 16444 | 1,501 | -108.00(-0.65%) | |
Nov 25, 2022 | 16605 | 16339 | 16552 | 2,022 | -42.00(-0.25%) | |
Nov 24, 2022 | 16783 | 16456 | 16594 | 2,203 | +44.00(+0.27%) | |
Nov 23, 2022 | 16640 | 16150 | 16550 | 3,462 | +343.00(+2.12%) | |
Nov 22, 2022 | 16281 | 15613 | 16207 | 3,703 | +419.00(+2.65%) | |
Nov 21, 2022 | 16269 | 15479 | 15788 | 5,632 | -440.00(-2.71%) | |
Nov 20, 2022 | 16730 | 16169 | 16228 | 1,882 | -489.00(-2.93%) | |
Nov 19, 2022 | 16799 | 16548 | 16717 | 1,343 | +81.00(+0.49%) | |
Nov 18, 2022 | 16971 | 16540 | 16636 | 2,660 | -36.00(-0.22%) | |
Nov 17, 2022 | 16724 | 16412 | 16672 | 2,482 | -16.00(-0.10%) | |
Nov 16, 2022 | 16980 | 16371 | 16688 | 4,014 | -157.00(-0.93%) | |
Nov 15, 2022 | 17095 | 16511 | 16845 | 5,772 | +203.00(+1.22%) | |
Nov 14, 2022 | 17130 | 15784 | 16642 | 7,874 | +317.00(+1.94%) | |
Nov 13, 2022 | 17240 | 16273 | 16325 | 2,640 | -449.00(-2.68%) | |
Nov 12, 2022 | 17065 | 16610 | 16774 | 2,011 | -51.00(-0.30%) | |
Nov 11, 2022 | 17645 | 16394 | 16825 | 5,527 | -666.00(-3.81%) | |
Nov 10, 2022 | 18150 | 15632 | 17491 | 8,467 | +1754.00(+11.15%) | |
Nov 09, 2022 | 18642 | 15647 | 15737 | 8,308 | -2730.00(-14.78%) | |
Nov 08, 2022 | 20669 | 17114 | 18467 | 11,967 | -2095.00(-10.19%) | |
Nov 07, 2022 | 21070 | 20400 | 20562 | 1,453 | -444.00(-2.11%) | |
Nov 06, 2022 | 21364 | 20946 | 21006 | 496 | -261.00(-1.23%) | |
Nov 05, 2022 | 21473 | 21089 | 21267 | 793 | +92.00(+0.43%) | |
Nov 04, 2022 | 21290 | 20181 | 21175 | 3,499 | +993.00(+4.92%) | |
Nov 03, 2022 | 20387 | 20039 | 20182 | 1,003 | +47.00(+0.23%) | |
Nov 02, 2022 | 20802 | 20055 | 20135 | 2,293 | -355.00(-1.73%) |