Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3840 | 3840 | 3840 | 3840 | 0 | -13.88(-0.36%) |
Jan 30, 2023 | 3848 | 3859 | 3827 | 3854 | 0 | -8.85(-0.23%) |
Jan 27, 2023 | 3869 | 3869 | 3838 | 3863 | 0 | +2.20(+0.06%) |
Jan 26, 2023 | 3865 | 3876 | 3856 | 3861 | 0 | +5.21(+0.14%) |
Jan 25, 2023 | 3876 | 3878 | 3840 | 3856 | 0 | -26.95(-0.69%) |
Jan 24, 2023 | 3896 | 3900 | 3867 | 3883 | 0 | -7.19(-0.18%) |
Jan 23, 2023 | 3884 | 3898 | 3869 | 3890 | 0 | +28.39(+0.74%) |
Jan 20, 2023 | 3873 | 3883 | 3861 | 3861 | 0 | +12.13(+0.32%) |
Jan 19, 2023 | 3893 | 3911 | 3849 | 3849 | 0 | -110.27(-2.78%) |
Jan 18, 2023 | 3960 | 3960 | 3960 | 3960 | 0 | +5.43(+0.14%) |
Jan 17, 2023 | 3951 | 3962 | 3929 | 3954 | 0 | +2.37(+0.06%) |
Jan 16, 2023 | 3944 | 3959 | 3934 | 3952 | 0 | +11.47(+0.29%) |
Jan 13, 2023 | 3915 | 3949 | 3915 | 3940 | 0 | +21.74(+0.55%) |
Jan 12, 2023 | 3905 | 3925 | 3896 | 3919 | 0 | +19.45(+0.50%) |
Jan 11, 2023 | 3860 | 3904 | 3853 | 3899 | 0 | +51.19(+1.33%) |
Jan 10, 2023 | 3851 | 3855 | 3832 | 3848 | 0 | -8.97(-0.23%) |
Jan 09, 2023 | 3858 | 3870 | 3843 | 3857 | 0 | +10.36(+0.27%) |
Jan 06, 2023 | 3820 | 3853 | 3806 | 3847 | 0 | +36.98(+0.97%) |
Jan 05, 2023 | 3818 | 3828 | 3804 | 3810 | 0 | -10.82(-0.28%) |
Jan 04, 2023 | 3784 | 3829 | 3783 | 3820 | 0 | +31.33(+0.83%) |
Jan 03, 2023 | 3749 | 3807 | 3749 | 3789 | 0 | +35.84(+0.95%) |
Jan 02, 2023 | 3727 | 3758 | 3724 | 3753 | 0 | +52.05(+1.41%) |
Dec 30, 2022 | 3732 | 3735 | 3701 | 3701 | 0 | -44.51(-1.19%) |
Dec 29, 2022 | 3700 | 3746 | 3690 | 3746 | 0 | +37.19(+1.00%) |
Dec 28, 2022 | 3723 | 3727 | 3705 | 3708 | 0 | -9.18(-0.25%) |
Dec 27, 2022 | 3747 | 3749 | 3716 | 3718 | 0 | -8.16(-0.22%) |
Dec 23, 2022 | 3726 | 3726 | 3726 | 3726 | 0 | +2.68(+0.07%) |
Dec 22, 2022 | 3746 | 3760 | 3713 | 3723 | 0 | -18.05(-0.48%) |
Dec 21, 2022 | 3685 | 3743 | 3677 | 3741 | 0 | +69.83(+1.90%) |
Dec 20, 2022 | 3646 | 3679 | 3631 | 3671 | 0 | +0.07(+0.00%) |
Dec 19, 2022 | 3661 | 3693 | 3660 | 3671 | 0 | +13.15(+0.36%) |
Dec 16, 2022 | 3705 | 3709 | 3639 | 3658 | 0 | -55.91(-1.51%) |
Dec 15, 2022 | 3732 | 3748 | 3702 | 3714 | 0 | -41.52(-1.11%) |
Dec 14, 2022 | 3731 | 3757 | 3720 | 3756 | 0 | +5.75(+0.15%) |
Dec 13, 2022 | 3703 | 3776 | 3689 | 3750 | 0 | +53.66(+1.45%) |
Dec 12, 2022 | 3710 | 3725 | 3687 | 3696 | 0 | -25.16(-0.68%) |
Dec 09, 2022 | 3704 | 3723 | 3686 | 3721 | 0 | +18.74(+0.51%) |
Dec 08, 2022 | 3703 | 3703 | 3703 | 3703 | 0 | -4.03(-0.11%) |
Dec 07, 2022 | 3705 | 3723 | 3700 | 3707 | 0 | -24.58(-0.66%) |
Dec 06, 2022 | 3730 | 3759 | 3715 | 3731 | 0 | -2.79(-0.07%) |
Dec 05, 2022 | 3747 | 3766 | 3732 | 3734 | 0 | -20.23(-0.54%) |
Dec 02, 2022 | 3686 | 3754 | 3684 | 3754 | 0 | +56.41(+1.53%) |
Dec 01, 2022 | 3706 | 3716 | 3677 | 3698 | 0 | +12.83(+0.35%) |
Nov 30, 2022 | 3685 | 3699 | 3667 | 3685 | 0 | +25.85(+0.71%) |
Nov 29, 2022 | 3681 | 3685 | 3657 | 3659 | 0 | -22.93(-0.62%) |
Nov 28, 2022 | 3697 | 3715 | 3682 | 3682 | 0 | -25.89(-0.70%) |
Nov 25, 2022 | 3703 | 3713 | 3693 | 3708 | 0 | +6.38(+0.17%) |
Nov 24, 2022 | 3662 | 3702 | 3660 | 3702 | 0 | +46.25(+1.27%) |
Nov 23, 2022 | 3667 | 3668 | 3638 | 3655 | 0 | +4.10(+0.11%) |
Nov 22, 2022 | 3646 | 3663 | 3628 | 3651 | 0 | +7.34(+0.20%) |
Nov 21, 2022 | 3640 | 3654 | 3621 | 3644 | 0 | -8.09(-0.22%) |
Nov 18, 2022 | 3613 | 3652 | 3602 | 3652 | 0 | +52.13(+1.45%) |
Nov 17, 2022 | 3622 | 3632 | 3572 | 3600 | 0 | -13.24(-0.37%) |
Nov 16, 2022 | 3657 | 3659 | 3613 | 3613 | 0 | -54.04(-1.47%) |
Nov 15, 2022 | 3674 | 3685 | 3650 | 3667 | 0 | -4.65(-0.13%) |
Nov 14, 2022 | 3671 | 3689 | 3652 | 3672 | 0 | +8.83(+0.24%) |
Nov 11, 2022 | 3680 | 3687 | 3648 | 3663 | 0 | -8.86(-0.24%) |
Nov 10, 2022 | 3585 | 3684 | 3581 | 3672 | 0 | +64.69(+1.79%) |
Nov 09, 2022 | 3607 | 3614 | 3570 | 3607 | 0 | -23.61(-0.65%) |
Nov 08, 2022 | 3607 | 3636 | 3599 | 3631 | 0 | +14.54(+0.40%) |
Nov 07, 2022 | 3586 | 3628 | 3578 | 3616 | 0 | +13.65(+0.38%) |
Nov 04, 2022 | 3554 | 3624 | 3552 | 3603 | 0 | +70.04(+1.98%) |
Nov 03, 2022 | 3521 | 3534 | 3496 | 3532 | 0 | -20.95(-0.59%) |
Nov 02, 2022 | 3586 | 3586 | 3545 | 3553 | 0 | -36.21(-1.01%) |