Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 544762 | 546796 | 543600 | 545900 | 7,416 | +1995.00(+0.37%) |
Nov 29, 2023 | 546952 | 548750 | 543615 | 543905 | 7,582 | -2964.00(-0.54%) |
Nov 28, 2023 | 547930 | 549189 | 545882 | 546869 | 6,926 | -576.00(-0.11%) |
Nov 27, 2023 | 549505 | 553258 | 545425 | 547445 | 9,911 | -2055.00(-0.37%) |
Nov 24, 2023 | 549943 | 550995 | 547900 | 549500 | 7,714 | -20.00(-0.00%) |
Nov 22, 2023 | 549224 | 550843 | 546403 | 549520 | 7,271 | +1895.00(+0.35%) |
Nov 21, 2023 | 546992 | 550664 | 545180 | 547625 | 7,220 | -211.00(-0.04%) |
Nov 20, 2023 | 544468 | 550764 | 542867 | 547836 | 9,921 | +3646.00(+0.67%) |
Nov 17, 2023 | 547922 | 550000 | 542850 | 544190 | 8,006 | -2445.00(-0.45%) |
Nov 16, 2023 | 543156 | 548200 | 539766 | 546635 | 7,320 | +4135.00(+0.76%) |
Nov 15, 2023 | 538344 | 543615 | 536701 | 542500 | 7,624 | +5100.00(+0.95%) |
Nov 14, 2023 | 535813 | 540000 | 532756 | 537400 | 7,233 | +6112.00(+1.15%) |
Nov 13, 2023 | 533683 | 537354 | 528925 | 531288 | 9,418 | -598.00(-0.11%) |
Nov 10, 2023 | 531935 | 535944 | 527926 | 531886 | 7,750 | +3661.00(+0.69%) |
Nov 09, 2023 | 528812 | 531125 | 526310 | 528225 | 7,077 | +1565.00(+0.30%) |
Nov 08, 2023 | 525820 | 528000 | 523050 | 526660 | 7,252 | +1380.00(+0.26%) |
Nov 07, 2023 | 525816 | 528200 | 522475 | 525280 | 7,315 | -1170.00(-0.22%) |
Nov 06, 2023 | 538674 | 541143 | 522208 | 526450 | 11,219 | -7365.00(-1.38%) |
Nov 03, 2023 | 533032 | 537565 | 531024 | 533815 | 8,005 | +3475.00(+0.66%) |
Nov 02, 2023 | 527362 | 530800 | 523701 | 530340 | 7,147 | +6591.00(+1.26%) |
Nov 01, 2023 | 517662 | 538000 | 515921 | 523749 | 7,422 | +5924.00(+1.14%) |
Oct 31, 2023 | 513630 | 518780 | 512036 | 517825 | 6,612 | +4760.00(+0.93%) |
Oct 30, 2023 | 505702 | 513700 | 504050 | 513065 | 8,839 | +9690.00(+1.93%) |
Oct 27, 2023 | 509478 | 511180 | 502000 | 503375 | 7,910 | -6750.00(-1.32%) |
Oct 26, 2023 | 512653 | 514200 | 508321 | 510125 | 7,210 | -2275.00(-0.44%) |
Oct 25, 2023 | 514932 | 516043 | 511750 | 512400 | 7,082 | -3850.00(-0.75%) |
Oct 24, 2023 | 514760 | 516975 | 513072 | 516250 | 6,713 | +3750.00(+0.73%) |
Oct 23, 2023 | 508564 | 515890 | 507122 | 512500 | 8,917 | +1500.00(+0.29%) |
Oct 20, 2023 | 514438 | 517954 | 508815 | 511000 | 7,791 | -4550.00(-0.88%) |
Oct 19, 2023 | 518292 | 520675 | 514425 | 515550 | 6,985 | -2595.00(-0.50%) |
Oct 18, 2023 | 526116 | 528030 | 517200 | 518145 | 7,638 | -9605.00(-1.82%) |
Oct 17, 2023 | 525924 | 530475 | 524000 | 527750 | 7,068 | +275.00(+0.05%) |
Oct 16, 2023 | 527958 | 531300 | 525380 | 527475 | 9,113 | +4775.00(+0.91%) |
Oct 13, 2023 | 525493 | 528798 | 522000 | 522700 | 7,439 | -1817.00(-0.35%) |
Oct 12, 2023 | 528765 | 530440 | 520550 | 524517 | 7,526 | -4303.00(-0.81%) |
Oct 11, 2023 | 531440 | 533864 | 523175 | 528820 | 7,670 | +290.00(+0.05%) |
Oct 10, 2023 | 527976 | 530500 | 524065 | 528530 | 7,273 | +4840.00(+0.92%) |
Oct 09, 2023 | 520964 | 525070 | 520000 | 523690 | 9,422 | -1735.00(-0.33%) |
Oct 06, 2023 | 524162 | 529080 | 518565 | 525425 | 7,901 | +1880.00(+0.36%) |
Oct 05, 2023 | 522287 | 524935 | 519650 | 523545 | 7,164 | +1870.00(+0.36%) |
Oct 04, 2023 | 520739 | 522783 | 515110 | 521675 | 7,803 | -244.00(-0.05%) |
Oct 03, 2023 | 527206 | 529952 | 519300 | 521919 | 7,606 | -6041.00(-1.14%) |
Oct 02, 2023 | 531214 | 532938 | 524000 | 527960 | 10,714 | -3517.00(-0.66%) |
Sep 29, 2023 | 542758 | 544264 | 529000 | 531477 | 8,763 | -9628.00(-1.78%) |
Sep 28, 2023 | 542978 | 545360 | 540875 | 541105 | 7,018 | -1390.00(-0.26%) |
Sep 27, 2023 | 546982 | 548652 | 537500 | 542495 | 7,947 | -3375.00(-0.62%) |
Sep 26, 2023 | 545104 | 547380 | 543213 | 545870 | 7,342 | -2490.00(-0.45%) |
Sep 25, 2023 | 544976 | 549032 | 545691 | 548360 | 9,502 | +2145.00(+0.39%) |
Sep 22, 2023 | 551304 | 553097 | 545410 | 546215 | 8,090 | -4815.00(-0.87%) |
Sep 21, 2023 | 555476 | 558032 | 550500 | 551030 | 7,825 | -5550.00(-1.00%) |
Sep 20, 2023 | 563549 | 564862 | 556250 | 556580 | 7,853 | -6493.00(-1.15%) |
Sep 19, 2023 | 563542 | 566570 | 559100 | 563073 | 7,764 | +273.00(+0.05%) |
Sep 18, 2023 | 559862 | 563445 | 557962 | 562800 | 10,082 | +3300.00(+0.59%) |
Sep 15, 2023 | 559749 | 563136 | 557471 | 559500 | 8,343 | -2240.00(-0.40%) |
Sep 14, 2023 | 560728 | 562481 | 558568 | 561740 | 7,604 | +3785.00(+0.68%) |
Sep 13, 2023 | 560064 | 562459 | 555001 | 557955 | 7,697 | +540.00(+0.10%) |
Sep 12, 2023 | 554000 | 561662 | 554000 | 557415 | 8,293 | +2106.00(+0.38%) |
Sep 11, 2023 | 553847 | 556900 | 552243 | 555309 | 10,014 | +3904.00(+0.71%) |
Sep 08, 2023 | 549384 | 553220 | 547336 | 551405 | 7,375 | +2475.00(+0.45%) |
Sep 07, 2023 | 544902 | 551327 | 544902 | 548930 | 7,420 | +270.00(+0.05%) |
Sep 06, 2023 | 546196 | 550112 | 544520 | 548660 | 7,573 | +2033.00(+0.37%) |
Sep 05, 2023 | 551497 | 557027 | 546000 | 546627 | 10,660 | -3373.00(-0.61%) |
Sep 01, 2023 | 548600 | 550995 | 546454 | 550000 | 8,160 | +3275.00(+0.60%) |
Aug 31, 2023 | 549652 | 551113 | 545082 | 546725 | 7,577 | -623.00(-0.11%) |
Aug 30, 2023 | 544250 | 551278 | 542615 | 547348 | 7,376 | +3755.00(+0.69%) |
Aug 29, 2023 | 539294 | 543900 | 537000 | 543593 | 7,007 | +3988.00(+0.74%) |
Aug 28, 2023 | 542060 | 544160 | 538000 | 539605 | 8,952 | -395.00(-0.07%) |
Aug 25, 2023 | 540973 | 542000 | 535850 | 540000 | 7,040 | +2220.00(+0.41%) |
Aug 24, 2023 | 537308 | 541885 | 535111 | 537780 | 6,617 | +630.00(+0.12%) |
Aug 23, 2023 | 533076 | 537811 | 531294 | 537150 | 6,400 | +5310.00(+1.00%) |
Aug 22, 2023 | 535932 | 537000 | 530865 | 531840 | 6,754 | -2860.00(-0.53%) |
Aug 21, 2023 | 537448 | 539061 | 531000 | 534700 | 9,177 | -1117.00(-0.21%) |
Aug 18, 2023 | 533891 | 537715 | 531970 | 535817 | 7,190 | -4.00(-0.00%) |
Aug 17, 2023 | 537859 | 541182 | 529000 | 535821 | 6,842 | -1676.00(-0.31%) |
Aug 16, 2023 | 537721 | 544050 | 535939 | 537497 | 6,922 | -609.00(-0.11%) |
Aug 15, 2023 | 542377 | 544493 | 536555 | 538106 | 6,792 | -5044.00(-0.93%) |
Aug 14, 2023 | 544441 | 546225 | 541465 | 543150 | 8,734 | +250.00(+0.05%) |
Aug 11, 2023 | 541216 | 545042 | 536800 | 542900 | 7,430 | -780.00(-0.14%) |
Aug 10, 2023 | 547904 | 551500 | 540995 | 543680 | 7,045 | -1600.00(-0.29%) |
Aug 09, 2023 | 554550 | 556117 | 543250 | 545280 | 7,859 | -7821.00(-1.41%) |
Aug 08, 2023 | 547682 | 554000 | 547227 | 553101 | 8,077 | +1181.00(+0.21%) |
Aug 07, 2023 | 540676 | 555800 | 538323 | 551920 | 11,299 | +18320.00(+3.43%) |
Aug 04, 2023 | 540021 | 541774 | 532550 | 533600 | 7,670 | -7400.00(-1.37%) |
Aug 03, 2023 | 532482 | 541000 | 531000 | 541000 | 6,783 | +7200.00(+1.35%) |
Aug 02, 2023 | 533879 | 535561 | 531000 | 533800 | 6,922 | -600.00(-0.11%) |
Aug 01, 2023 | 540179 | 540179 | 533101 | 534400 | 7,091 | -1000.00(-0.19%) |
Jul 31, 2023 | 535187 | 538499 | 532000 | 535400 | 9,043 | +2287.00(+0.43%) |
Jul 28, 2023 | 534222 | 536563 | 531889 | 533113 | 6,853 | +1463.00(+0.28%) |
Jul 27, 2023 | 533272 | 535555 | 531500 | 531650 | 6,630 | -250.00(-0.05%) |
Jul 26, 2023 | 529063 | 533000 | 526126 | 531900 | 6,458 | +3447.00(+0.65%) |
Jul 25, 2023 | 532268 | 534299 | 526271 | 528453 | 7,023 | -4193.00(-0.79%) |
Jul 24, 2023 | 532484 | 535433 | 524251 | 532646 | 9,459 | +4896.00(+0.93%) |
Jul 21, 2023 | 526400 | 529825 | 523925 | 527750 | 7,632 | +1510.00(+0.29%) |
Jul 20, 2023 | 520374 | 526938 | 518403 | 526240 | 6,749 | +5740.00(+1.10%) |
Jul 19, 2023 | 523858 | 528554 | 519753 | 520500 | 7,115 | -4250.00(-0.81%) |
Jul 18, 2023 | 523265 | 528000 | 521743 | 524750 | 6,431 | +1250.00(+0.24%) |
Jul 17, 2023 | 518472 | 525000 | 516972 | 523500 | 8,482 | +6092.00(+1.18%) |
Jul 14, 2023 | 524262 | 525907 | 517294 | 517408 | 7,055 | -4425.00(-0.85%) |
Jul 13, 2023 | 525806 | 527367 | 521758 | 521833 | 6,894 | -3567.00(-0.68%) |
Jul 12, 2023 | 523772 | 526000 | 522315 | 525400 | 6,619 | +4015.00(+0.77%) |
Jul 11, 2023 | 518197 | 522055 | 516914 | 521385 | 6,324 | +4249.00(+0.82%) |
Jul 10, 2023 | 520364 | 525412 | 516953 | 517136 | 8,967 | -4484.00(-0.86%) |
Jul 07, 2023 | 519226 | 525000 | 517617 | 521620 | 6,563 | +1820.00(+0.35%) |
Jul 06, 2023 | 517296 | 521000 | 514371 | 519800 | 6,187 | -1200.00(-0.23%) |
Jul 05, 2023 | 518015 | 522340 | 515001 | 521000 | 7,733 | +1540.00(+0.30%) |
Jul 03, 2023 | 519086 | 520000 | 514585 | 519460 | 8,207 | +1650.00(+0.32%) |
Jun 30, 2023 | 514570 | 520500 | 513645 | 517810 | 6,943 | +5550.00(+1.08%) |
Jun 29, 2023 | 508228 | 512260 | 506527 | 512260 | 5,863 | +5610.00(+1.11%) |
Jun 28, 2023 | 511384 | 512479 | 505000 | 506650 | 6,515 | -3930.00(-0.77%) |
Jun 27, 2023 | 507982 | 511295 | 506537 | 510580 | 5,485 | +3580.00(+0.71%) |
Jun 26, 2023 | 507861 | 512132 | 504112 | 507000 | 8,291 | -3000.00(-0.59%) |
Jun 23, 2023 | 513634 | 513634 | 507100 | 510000 | 6,199 | -1480.00(-0.29%) |
Jun 22, 2023 | 516040 | 519064 | 509058 | 511480 | 6,457 | -4035.00(-0.78%) |
Jun 21, 2023 | 514802 | 519722 | 512636 | 515515 | 6,684 | +515.00(+0.10%) |
Jun 20, 2023 | 515412 | 518314 | 512436 | 515000 | 8,414 | +1000.00(+0.19%) |
Jun 16, 2023 | 522000 | 522000 | 513368 | 514000 | 6,534 | -2391.00(-0.46%) |
Jun 15, 2023 | 514770 | 522000 | 510000 | 516391 | 6,493 | +19391.00(+3.90%) |
May 08, 2023 | 497248 | 502055 | 495500 | 497000 | 7,212 | +5160.00(+1.05%) |
May 05, 2023 | 494406 | 497080 | 490000 | 491840 | 5,745 | +2300.00(+0.47%) |
May 04, 2023 | 490456 | 497864 | 486821 | 489540 | 5,122 | +934.00(+0.19%) |
May 03, 2023 | 496236 | 498452 | 488606 | 488606 | 5,157 | -5494.00(-1.11%) |
May 02, 2023 | 503408 | 505320 | 492584 | 494100 | 5,688 | -9300.00(-1.85%) |
May 01, 2023 | 502856 | 506000 | 501485 | 503400 | 7,428 | +520.00(+0.10%) |
Apr 28, 2023 | 497818 | 503000 | 495916 | 502880 | 5,444 | +3180.00(+0.64%) |
Apr 27, 2023 | 497200 | 500000 | 492072 | 499700 | 4,720 | +8200.00(+1.67%) |
Apr 26, 2023 | 496824 | 499999 | 490350 | 491500 | 4,809 | -3612.00(-0.73%) |
Apr 25, 2023 | 495900 | 499975 | 494619 | 495112 | 4,904 | -3138.00(-0.63%) |
Apr 24, 2023 | 496362 | 500279 | 494659 | 498250 | 6,092 | +1845.00(+0.37%) |
Apr 21, 2023 | 495307 | 499079 | 492891 | 496405 | 4,826 | +105.00(+0.02%) |
Apr 20, 2023 | 492897 | 497371 | 488221 | 496300 | 4,582 | +1352.00(+0.27%) |
Apr 19, 2023 | 497800 | 497800 | 491590 | 494948 | 4,598 | -1252.00(-0.25%) |
Apr 18, 2023 | 492571 | 505949 | 492571 | 496200 | 4,982 | -1700.00(-0.34%) |
Apr 17, 2023 | 485731 | 503735 | 485731 | 497900 | 6,724 | +1900.00(+0.38%) |
Apr 14, 2023 | 493920 | 500000 | 489776 | 496000 | 5,815 | +5240.00(+1.07%) |
Apr 13, 2023 | 483904 | 500000 | 481321 | 490760 | 5,510 | +7260.00(+1.50%) |
Apr 12, 2023 | 484184 | 486980 | 482018 | 483500 | 5,142 | +2700.00(+0.56%) |
Apr 11, 2023 | 476618 | 483720 | 474227 | 480800 | 4,747 | +4300.00(+0.90%) |
Apr 10, 2023 | 474804 | 485000 | 471706 | 476500 | 7,209 | -1505.00(-0.31%) |
Apr 06, 2023 | 473479 | 478581 | 467601 | 478005 | 5,095 | +6505.00(+1.38%) |
Apr 05, 2023 | 467140 | 472000 | 464694 | 471500 | 5,097 | +3840.00(+0.82%) |
Apr 04, 2023 | 472053 | 472053 | 464855 | 467660 | 4,345 | -2100.00(-0.45%) |
Apr 03, 2023 | 468875 | 471770 | 465570 | 469760 | 6,533 | +4160.00(+0.89%) |
Mar 31, 2023 | 462416 | 466805 | 461434 | 465600 | 4,392 | +3820.00(+0.83%) |
Mar 30, 2023 | 468029 | 468029 | 457562 | 461780 | 4,249 | -320.00(-0.07%) |
Mar 29, 2023 | 461814 | 463604 | 459979 | 462100 | 4,010 | +3100.00(+0.68%) |
Mar 28, 2023 | 458031 | 459443 | 456117 | 459000 | 3,899 | +1180.00(+0.26%) |
Mar 27, 2023 | 456216 | 460931 | 453852 | 457820 | 5,538 | +4754.00(+1.05%) |
Mar 24, 2023 | 448612 | 455820 | 445886 | 453066 | 4,488 | +316.00(+0.07%) |
Mar 23, 2023 | 457527 | 457660 | 449950 | 452750 | 4,346 | -2910.00(-0.64%) |
Mar 22, 2023 | 461085 | 465552 | 454712 | 455660 | 4,188 | -4855.00(-1.05%) |
Mar 21, 2023 | 462471 | 463854 | 458600 | 460515 | 4,486 | +4598.00(+1.01%) |
Mar 20, 2023 | 446749 | 456840 | 444894 | 455917 | 6,047 | +13152.00(+2.97%) |
Mar 17, 2023 | 453738 | 455608 | 442364 | 442765 | 5,263 | -12585.00(-2.76%) |
Mar 16, 2023 | 447520 | 458758 | 445695 | 455350 | 5,115 | +6679.00(+1.49%) |
Mar 15, 2023 | 455001 | 456729 | 446275 | 448671 | 5,182 | -13134.00(-2.84%) |
Mar 14, 2023 | 464928 | 465670 | 457000 | 461805 | 4,085 | +3755.00(+0.82%) |
Mar 13, 2023 | 457112 | 464055 | 455250 | 458050 | 6,042 | -2412.00(-0.52%) |
Mar 10, 2023 | 460775 | 464750 | 457232 | 460462 | 4,537 | -568.00(-0.12%) |
Mar 09, 2023 | 471004 | 474834 | 460924 | 461030 | 4,166 | -10972.00(-2.32%) |
Mar 08, 2023 | 471518 | 474129 | 468800 | 472002 | 4,025 | +502.00(+0.11%) |
Mar 07, 2023 | 479733 | 481824 | 470255 | 471500 | 4,412 | -8715.00(-1.81%) |
Mar 06, 2023 | 476182 | 480945 | 472486 | 480215 | 6,258 | +6959.00(+1.47%) |
Mar 03, 2023 | 469298 | 473427 | 467448 | 473256 | 4,528 | +6466.00(+1.39%) |
Mar 02, 2023 | 461964 | 467007 | 457179 | 466790 | 3,994 | +4355.00(+0.94%) |
Mar 01, 2023 | 460829 | 463618 | 458442 | 462435 | 4,214 | -1090.00(-0.24%) |
Feb 28, 2023 | 462524 | 464530 | 459970 | 463525 | 4,046 | +1613.00(+0.35%) |
Feb 27, 2023 | 462910 | 463950 | 458090 | 461912 | 6,501 | +207.00(+0.04%) |
Feb 24, 2023 | 456300 | 464013 | 454955 | 461705 | 4,640 | +2330.00(+0.51%) |
Feb 23, 2023 | 463104 | 463830 | 455628 | 459375 | 4,087 | -637.00(-0.14%) |
Feb 22, 2023 | 459152 | 463635 | 457927 | 460012 | 4,088 | +1517.00(+0.33%) |
Feb 21, 2023 | 464946 | 466575 | 455290 | 458495 | 6,410 | -8878.00(-1.90%) |
Feb 17, 2023 | 473104 | 473104 | 462482 | 467373 | 4,014 | +78.00(+0.02%) |
Feb 16, 2023 | 466586 | 470625 | 465037 | 467295 | 3,793 | -1750.00(-0.37%) |
Feb 15, 2023 | 473091 | 473091 | 467800 | 469045 | 4,328 | -3455.00(-0.73%) |
Feb 14, 2023 | 478387 | 478387 | 470145 | 472500 | 3,893 | -4000.00(-0.84%) |
Feb 13, 2023 | 469036 | 477979 | 469036 | 476500 | 5,473 | +4250.00(+0.90%) |
Feb 10, 2023 | 466217 | 472500 | 463632 | 472250 | 4,101 | +6230.00(+1.34%) |
Feb 09, 2023 | 470094 | 472222 | 466020 | 466020 | 3,742 | -1979.00(-0.42%) |
Feb 08, 2023 | 471620 | 475125 | 467125 | 467999 | 3,996 | -6556.00(-1.38%) |
Feb 07, 2023 | 467394 | 475500 | 463820 | 474555 | 4,101 | +7555.00(+1.62%) |
Feb 06, 2023 | 465407 | 467096 | 462434 | 467000 | 5,014 | +245.00(+0.05%) |
Feb 03, 2023 | 471303 | 471795 | 462757 | 466755 | 4,601 | -5360.00(-1.14%) |
Feb 02, 2023 | 473852 | 474898 | 467055 | 472115 | 4,593 | +1509.00(+0.32%) |
Feb 01, 2023 | 469922 | 473690 | 464528 | 470606 | 4,419 | -2394.00(-0.51%) |
Jan 31, 2023 | 467724 | 473000 | 463085 | 473000 | 3,909 | +7960.00(+1.71%) |
Jan 30, 2023 | 466790 | 469540 | 464932 | 465040 | 5,256 | -4960.00(-1.06%) |
Jan 27, 2023 | 468410 | 472885 | 466576 | 470000 | 4,191 | +40.00(+0.01%) |
Jan 26, 2023 | 474037 | 475336 | 468469 | 469960 | 3,874 | -1698.00(-0.36%) |
Jan 25, 2023 | 468228 | 472800 | 464975 | 471658 | 3,772 | +658.00(+0.14%) |
Jan 24, 2023 | 465721 | 473445 | 465720 | 471000 | 3,538 | +1400.00(+0.30%) |
Jan 23, 2023 | 471129 | 473025 | 464929 | 469600 | 5,280 | -45.00(-0.01%) |
Jan 20, 2023 | 463914 | 469755 | 460635 | 469645 | 3,829 | +7695.00(+1.67%) |
Jan 19, 2023 | 462498 | 465065 | 460233 | 461950 | 3,632 | -4310.00(-0.92%) |
Jan 18, 2023 | 477496 | 479229 | 465831 | 466260 | 4,122 | -9740.00(-2.05%) |
Jan 17, 2023 | 481590 | 483993 | 475695 | 476000 | 5,659 | -5021.00(-1.04%) |
Jan 13, 2023 | 482430 | 482430 | 478000 | 481021 | 3,858 | -1839.00(-0.38%) |
Jan 12, 2023 | 486177 | 488688 | 480600 | 482860 | 3,778 | -1130.00(-0.23%) |
Jan 11, 2023 | 482167 | 484897 | 478730 | 483990 | 3,606 | +4570.00(+0.95%) |
Jan 10, 2023 | 476224 | 479698 | 474512 | 479420 | 3,484 | +1035.00(+0.22%) |
Jan 09, 2023 | 483575 | 487989 | 476653 | 478385 | 5,500 | -3570.00(-0.74%) |
Jan 06, 2023 | 475990 | 484151 | 473300 | 481955 | 3,880 | +8295.00(+1.75%) |
Jan 05, 2023 | 481229 | 481229 | 469228 | 473660 | 3,430 | -2600.00(-0.55%) |
Jan 04, 2023 | 477479 | 479897 | 470151 | 476260 | 3,722 | +6735.00(+1.43%) |
Jan 03, 2023 | 472950 | 473990 | 465020 | 469525 | 5,256 | +814.00(+0.17%) |
Dec 30, 2022 | 469317 | 469317 | 462800 | 468711 | 3,357 | -14.00(-0.00%) |
Dec 29, 2022 | 462714 | 470000 | 460730 | 468725 | 3,040 | +8925.00(+1.94%) |
Dec 28, 2022 | 465000 | 465235 | 445251 | 459800 | 3,030 | -2155.00(-0.47%) |
Dec 27, 2022 | 475795 | 476155 | 461000 | 461955 | 4,470 | -1445.00(-0.31%) |
Dec 23, 2022 | 458596 | 463510 | 455892 | 463400 | 2,803 | +4700.00(+1.02%) |
Dec 22, 2022 | 465427 | 469810 | 450709 | 458700 | 3,219 | -8900.00(-1.90%) |
Dec 21, 2022 | 463000 | 469220 | 459151 | 467600 | 3,037 | +10200.00(+2.23%) |
Dec 20, 2022 | 457049 | 460698 | 446545 | 457400 | 2,736 | +2120.00(+0.47%) |
Dec 19, 2022 | 456494 | 457244 | 450245 | 455280 | 3,814 | +660.00(+0.15%) |
Dec 16, 2022 | 453163 | 457890 | 450050 | 454620 | 2,990 | -2840.00(-0.62%) |
Dec 15, 2022 | 464249 | 464249 | 452975 | 457460 | 3,376 | -10560.00(-2.26%) |
Dec 14, 2022 | 473079 | 477700 | 466452 | 468020 | 2,907 | -3980.00(-0.84%) |
Dec 13, 2022 | 482503 | 483393 | 469410 | 472000 | 3,043 | +920.00(+0.20%) |
Dec 12, 2022 | 465650 | 471235 | 461796 | 471080 | 3,864 | +8080.00(+1.75%) |
Dec 09, 2022 | 461773 | 466120 | 459402 | 463000 | 2,781 | +220.00(+0.05%) |
Dec 08, 2022 | 462436 | 464619 | 460612 | 462780 | 2,647 | +1187.00(+0.26%) |
Dec 07, 2022 | 464303 | 467081 | 460408 | 461593 | 2,890 | -3245.00(-0.70%) |
Dec 06, 2022 | 467175 | 469659 | 462422 | 464838 | 2,732 | -3862.00(-0.82%) |
Dec 05, 2022 | 475080 | 476689 | 466160 | 468700 | 4,128 | -8703.00(-1.82%) |
Dec 02, 2022 | 472705 | 477526 | 470680 | 477403 | 2,794 | +318.00(+0.07%) |