Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1822 | 1832 | 1820 | 1830 | 0 | +8.60(+0.47%) |
Dec 29, 2022 | 1822 | 1822 | 1822 | 1822 | 0 | +5.70(+0.31%) |
Dec 28, 2022 | 1816 | 0 | -6.90(-0.38%) | |||
Dec 27, 2022 | 1822 | 1823 | 1822 | 1823 | 0 | +17.20(+0.95%) |
Dec 23, 2022 | 1801 | 1812 | 1799 | 1806 | 0 | +10.20(+0.57%) |
Dec 22, 2022 | 1795 | 0 | -27.20(-1.49%) | |||
Dec 21, 2022 | 1824 | 1824 | 1822 | 1822 | 0 | -5.70(-0.31%) |
Dec 20, 2022 | 1797 | 1832 | 1794 | 1828 | 0 | +30.50(+1.70%) |
Dec 19, 2022 | 1798 | 0 | -5.30(-0.29%) | |||
Dec 16, 2022 | 1787 | 1804 | 1784 | 1803 | 0 | +16.90(+0.95%) |
Dec 15, 2022 | 1787 | 1787 | 1786 | 1786 | 0 | -32.60(-1.79%) |
Dec 14, 2022 | 1823 | 1825 | 1806 | 1819 | 0 | -3.60(-0.20%) |
Dec 13, 2022 | 1823 | 1823 | 1822 | 1822 | 0 | +29.40(+1.64%) |
Dec 12, 2022 | 1808 | 1809 | 1789 | 1793 | 0 | -15.10(-0.84%) |
Dec 11, 2022 | 1808 | 1809 | 1808 | 1808 | 0 | -1.40(-0.08%) |
Dec 10, 2022 | 1802 | 1819 | 1800 | 1809 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 1802 | 1819 | 1800 | 1809 | 0 | -1.30(-0.07%) |
Dec 08, 2022 | 1811 | 0 | +12.00(+0.67%) | |||
Dec 07, 2022 | 1783 | 1803 | 1780 | 1799 | 0 | +15.40(+0.86%) |
Dec 06, 2022 | 1781 | 1793 | 1779 | 1783 | 0 | +1.80(+0.10%) |
Dec 05, 2022 | 1810 | 1823 | 1778 | 1782 | 0 | -29.90(-1.65%) |
Dec 02, 2022 | 1817 | 1819 | 1792 | 1811 | 0 | -5.70(-0.31%) |
Dec 01, 2022 | 1783 | 1818 | 1783 | 1817 | 0 | +79.50(+4.58%) |
Nov 23, 2022 | 1741 | 1746 | 1733 | 1738 | 0 | -2.30(-0.13%) |
Nov 22, 2022 | 1740 | 0 | +0.40(+0.02%) | |||
Nov 21, 2022 | 1752 | 1755 | 1734 | 1740 | 0 | -12.50(-0.71%) |
Nov 18, 2022 | 1763 | 1770 | 1749 | 1752 | 0 | -10.80(-0.61%) |
Nov 17, 2022 | 1777 | 1778 | 1757 | 1763 | 0 | -13.60(-0.77%) |
Nov 16, 2022 | 1777 | 1777 | 1775 | 1776 | 0 | -5.10(-0.29%) |
Nov 15, 2022 | 1782 | 1782 | 1781 | 1782 | 0 | +7.70(+0.43%) |
Nov 14, 2022 | 1774 | 1775 | 1773 | 1774 | 0 | -0.40(-0.02%) |
Nov 12, 2022 | 1758 | 1776 | 1750 | 1774 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 1758 | 1776 | 1750 | 1774 | 0 | +4.80(+0.27%) |
Nov 10, 2022 | 1769 | 0 | +55.70(+3.25%) | |||
Nov 09, 2022 | 1714 | 0 | -1.60(-0.09%) | |||
Nov 08, 2022 | 1715 | 1716 | 1714 | 1715 | 0 | +37.70(+2.25%) |
Nov 07, 2022 | 1678 | 1678 | 1676 | 1678 | 0 | -1.50(-0.09%) |
Nov 06, 2022 | 1679 | 1682 | 1677 | 1679 | 0 | -6.60(-0.39%) |
Nov 05, 2022 | 1632 | 1686 | 1631 | 1686 | 0 | +0.00(+0.00%) |
Nov 04, 2022 | 1632 | 1686 | 1631 | 1686 | 0 | +9.10(+0.54%) |
Nov 03, 2022 | 1677 | 0 | +41.60(+2.54%) | |||
Nov 02, 2022 | 1639 | 1639 | 1634 | 1635 | 0 | -15.20(-0.92%) |
Nov 01, 2022 | 1651 | 1652 | 1649 | 1650 | 0 | +13.90(+0.85%) |
Oct 31, 2022 | 1636 | 1637 | 1636 | 1636 | 0 | -11.70(-0.71%) |
Oct 30, 2022 | 1647 | 1648 | 1643 | 1648 | 0 | -0.30(-0.02%) |
Oct 29, 2022 | 1667 | 1671 | 1641 | 1648 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 1667 | 1671 | 1641 | 1648 | 0 | -18.40(-1.10%) |
Oct 27, 2022 | 1667 | 1668 | 1665 | 1667 | 0 | -2.40(-0.14%) |
Oct 26, 2022 | 1669 | 1670 | 1668 | 1669 | 0 | +13.10(+0.79%) |
Oct 25, 2022 | 1658 | 1658 | 1655 | 1656 | 0 | -0.20(-0.01%) |
Oct 24, 2022 | 1654 | 1657 | 1654 | 1656 | 0 | -6.40(-0.38%) |
Oct 23, 2022 | 1663 | 1671 | 1662 | 1663 | 0 | +0.10(+0.01%) |
Oct 22, 2022 | 1632 | 1663 | 1621 | 1662 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 1632 | 1663 | 1621 | 1662 | 0 | +32.30(+1.98%) |
Oct 20, 2022 | 1632 | 1633 | 1630 | 1630 | 0 | -2.20(-0.13%) |
Oct 19, 2022 | 1635 | 1635 | 1632 | 1632 | 0 | -26.90(-1.62%) |
Oct 18, 2022 | 1657 | 1660 | 1657 | 1659 | 0 | +3.70(+0.22%) |
Oct 17, 2022 | 1656 | 1657 | 1655 | 1656 | 0 | +3.60(+0.22%) |
Oct 16, 2022 | 1650 | 1653 | 1649 | 1652 | 0 | +1.80(+0.11%) |
Oct 15, 2022 | 1673 | 1678 | 1646 | 1650 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 1673 | 1678 | 1646 | 1650 | 0 | -21.00(-1.26%) |
Oct 13, 2022 | 1673 | 1673 | 1671 | 1671 | 0 | -9.60(-0.57%) |
Oct 12, 2022 | 1680 | 1681 | 1680 | 1681 | 0 | +8.40(+0.50%) |
Oct 11, 2022 | 1673 | 1674 | 1672 | 1672 | 0 | -4.10(-0.24%) |
Oct 10, 2022 | 1676 | 1677 | 1675 | 1676 | 0 | -28.80(-1.69%) |
Oct 09, 2022 | 1703 | 1707 | 1702 | 1705 | 0 | +3.50(+0.21%) |
Oct 08, 2022 | 1721 | 1723 | 1698 | 1702 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 1721 | 1723 | 1698 | 1702 | 0 | -18.30(-1.06%) |
Oct 06, 2022 | 1721 | 1722 | 1719 | 1720 | 0 | -5.50(-0.32%) |
Oct 05, 2022 | 1726 | 1726 | 1724 | 1726 | 0 | -8.30(-0.48%) |
Oct 04, 2022 | 1734 | 1735 | 1733 | 1734 | 0 | +24.10(+1.41%) |
Oct 03, 2022 | 1708 | 1711 | 1707 | 1710 | 0 | +37.30(+2.23%) |
Oct 02, 2022 | 1670 | 1674 | 1668 | 1672 | 0 | +4.20(+0.25%) |