Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +6391.00(+1.25%) |
Jun 14, 2023 | 519500 | 521898 | 509268 | 510000 | 6,798 | -3656.00(-0.71%) |
Jun 13, 2023 | 507627 | 514000 | 505531 | 513656 | 5,933 | +4652.00(+0.91%) |
Jun 12, 2023 | 511724 | 515739 | 504490 | 509004 | 8,343 | -1836.00(-0.36%) |
Jun 09, 2023 | 512625 | 515000 | 510391 | 510840 | 6,244 | -1674.00(-0.33%) |
Jun 08, 2023 | 511666 | 513851 | 509750 | 512514 | 5,868 | +719.00(+0.14%) |
Jun 07, 2023 | 509406 | 512695 | 504649 | 511795 | 6,225 | +3595.00(+0.71%) |
Jun 06, 2023 | 499062 | 509400 | 497601 | 508200 | 6,096 | +9273.00(+1.86%) |
Jun 05, 2023 | 502086 | 505613 | 497500 | 498927 | 8,140 | -4073.00(-0.81%) |
Jun 02, 2023 | 494932 | 503777 | 493283 | 503000 | 6,533 | +11000.00(+2.24%) |
Jun 01, 2023 | 489306 | 492791 | 486125 | 492000 | 5,678 | +3976.00(+0.81%) |
May 31, 2023 | 488339 | 490541 | 485565 | 488024 | 5,666 | -1201.00(-0.25%) |
May 30, 2023 | 489006 | 490572 | 484736 | 489225 | 8,123 | +2575.00(+0.53%) |
May 26, 2023 | 486972 | 489900 | 484811 | 486650 | 5,801 | +2650.00(+0.55%) |
May 25, 2023 | 484591 | 490300 | 482500 | 484000 | 5,654 | -2545.00(-0.52%) |
May 24, 2023 | 491536 | 494039 | 484394 | 486545 | 5,968 | -5435.00(-1.10%) |
May 23, 2023 | 499999 | 502200 | 490950 | 491980 | 6,082 | -9168.00(-1.83%) |
May 22, 2023 | 506673 | 509654 | 500697 | 501148 | 9,705 | -6013.00(-1.19%) |
May 19, 2023 | 505890 | 511335 | 503905 | 507161 | 6,396 | +2801.00(+0.56%) |
May 18, 2023 | 502450 | 505420 | 498125 | 504360 | 5,877 | +3760.00(+0.75%) |
May 17, 2023 | 498176 | 503000 | 495076 | 500600 | 5,997 | +1980.00(+0.40%) |
May 16, 2023 | 493583 | 499999 | 490756 | 498620 | 6,630 | +2720.00(+0.55%) |
May 15, 2023 | 492844 | 497580 | 489001 | 495900 | 7,342 | +4718.00(+0.96%) |
May 12, 2023 | 494997 | 497781 | 488991 | 491182 | 5,145 | -1818.00(-0.37%) |
May 11, 2023 | 489430 | 493000 | 487000 | 493000 | 5,011 | +1000.00(+0.20%) |
May 10, 2023 | 500010 | 502278 | 488675 | 492000 | 6,007 | -7000.00(-1.40%) |
May 09, 2023 | 495001 | 499000 | 492495 | 499000 | 5,150 | +2000.00(+0.40%) |
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 | 469317 | 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%) |
Dec 01, 2022 | 481043 | 483162 | 472864 | 477085 | 2,949 | -3195.00(-0.67%) |
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%) |