Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2027 | 2079 | 2007 | 2074 | 445,217 | +62.13(+3.09%) |
Nov 29, 2022 | 1980 | 2022 | 1980 | 2012 | 285,456 | +32.18(+1.63%) |
Nov 28, 2022 | 1981 | 2000 | 1973 | 1980 | 332,226 | +0.27(+0.01%) |
Nov 25, 2022 | 1963 | 1991 | 1958 | 1980 | 169,235 | +15.14(+0.77%) |
Nov 23, 2022 | 1950 | 1997 | 1947 | 1964 | 255,072 | +22.42(+1.15%) |
Nov 22, 2022 | 1925 | 1945 | 1894 | 1942 | 327,909 | +27.41(+1.43%) |
Nov 21, 2022 | 1918 | 1943 | 1895 | 1915 | 280,642 | -20.74(-1.07%) |
Nov 18, 2022 | 1955 | 1967 | 1921 | 1935 | 306,889 | -0.48(-0.02%) |
Nov 17, 2022 | 1956 | 1967 | 1898 | 1936 | 496,388 | -72.83(-3.63%) |
Nov 16, 2022 | 2004 | 2024 | 1985 | 2009 | 303,268 | +11.85(+0.59%) |
Nov 15, 2022 | 2024 | 2057 | 1970 | 1997 | 412,282 | +22.59(+1.14%) |
Nov 14, 2022 | 1991 | 2014 | 1969 | 1974 | 416,722 | -36.42(-1.81%) |
Nov 11, 2022 | 1931 | 2028 | 1931 | 2011 | 443,953 | +69.08(+3.56%) |
Nov 10, 2022 | 1942 | 1950 | 1912 | 1942 | 517,480 | +80.48(+4.32%) |
Nov 09, 2022 | 1835 | 1878 | 1825 | 1861 | 360,381 | +6.62(+0.36%) |
Nov 08, 2022 | 1831 | 1888 | 1826 | 1854 | 318,501 | +25.30(+1.38%) |
Nov 07, 2022 | 1871 | 1882 | 1793 | 1829 | 434,686 | -40.48(-2.17%) |
Nov 04, 2022 | 1880 | 1911 | 1847 | 1870 | 439,868 | +48.55(+2.67%) |
Nov 03, 2022 | 1844 | 1898 | 1818 | 1821 | 744,544 | +47.43(+2.67%) |
Nov 02, 2022 | 1858 | 1767 | 1774 | 608,852 | -111.06(-5.89%) | |
Nov 01, 2022 | 1886 | 1922 | 1881 | 1885 | 349,843 | +19.99(+1.07%) |
Oct 31, 2022 | 1866 | 1881 | 1833 | 1865 | 359,090 | -2.23(-0.12%) |
Oct 28, 2022 | 1834 | 1870 | 1809 | 1867 | 461,926 | +37.88(+2.07%) |
Oct 27, 2022 | 1865 | 1871 | 1818 | 1829 | 376,600 | -17.73(-0.96%) |
Oct 26, 2022 | 1870 | 1913 | 1843 | 1847 | 376,627 | -23.04(-1.23%) |
Oct 25, 2022 | 1798 | 1875 | 1798 | 1870 | 325,493 | +65.89(+3.65%) |
Oct 24, 2022 | 1808 | 1824 | 1760 | 1804 | 314,811 | -14.20(-0.78%) |
Oct 21, 2022 | 1768 | 1825 | 1756 | 1818 | 307,864 | +49.05(+2.77%) |
Oct 20, 2022 | 1765 | 1822 | 1759 | 1769 | 346,032 | +1.79(+0.10%) |
Oct 19, 2022 | 1746 | 1795 | 1746 | 1767 | 314,489 | -2.13(-0.12%) |
Oct 18, 2022 | 1796 | 1811 | 1746 | 1769 | 372,831 | +26.40(+1.51%) |
Oct 17, 2022 | 1699 | 1748 | 1697 | 1743 | 319,672 | +76.80(+4.61%) |
Oct 14, 2022 | 1711 | 1731 | 1663 | 1666 | 390,017 | -21.58(-1.28%) |
Oct 13, 2022 | 1622 | 1707 | 1613 | 1688 | 478,945 | +16.47(+0.99%) |
Oct 12, 2022 | 1640 | 1678 | 1625 | 1671 | 291,555 | +40.90(+2.51%) |
Oct 11, 2022 | 1667 | 1667 | 1617 | 1630 | 305,486 | -36.62(-2.20%) |
Oct 10, 2022 | 1695 | 1697 | 1653 | 1667 | 279,107 | -13.80(-0.82%) |
Oct 07, 2022 | 1676 | 1695 | 1664 | 1681 | 444,648 | -24.51(-1.44%) |
Oct 06, 2022 | 1719 | 1728 | 1688 | 1705 | 372,339 | -16.93(-0.98%) |
Oct 05, 2022 | 1722 | 1741 | 1705 | 1722 | 351,332 | -32.25(-1.84%) |
Oct 04, 2022 | 1725 | 1761 | 1723 | 1755 | 467,272 | +79.91(+4.77%) |
Oct 03, 2022 | 1668 | 1690 | 1622 | 1675 | 387,973 | +35.62(+2.17%) |
Sep 30, 2022 | 1655 | 1697 | 1638 | 1639 | 499,778 | -35.61(-2.13%) |
Sep 29, 2022 | 1686 | 1693 | 1655 | 1675 | 345,836 | -47.84(-2.78%) |
Sep 28, 2022 | 1658 | 1732 | 1651 | 1722 | 382,895 | +57.57(+3.46%) |
Sep 27, 2022 | 1692 | 1706 | 1651 | 1665 | 401,695 | -0.09(-0.01%) |
Sep 26, 2022 | 1673 | 1710 | 1665 | 1665 | 450,224 | -0.63(-0.04%) |
Sep 23, 2022 | 1692 | 1695 | 1642 | 1666 | 630,661 | -50.57(-2.95%) |
Sep 22, 2022 | 1801 | 1801 | 1711 | 1716 | 581,431 | -85.90(-4.77%) |
Sep 21, 2022 | 1883 | 1886 | 1801 | 1802 | 373,335 | -89.70(-4.74%) |
Sep 20, 2022 | 1883 | 1922 | 1874 | 1892 | 311,001 | -6.34(-0.33%) |
Sep 19, 2022 | 1844 | 1905 | 1844 | 1898 | 268,206 | +26.47(+1.41%) |
Sep 16, 2022 | 1929 | 1930 | 1850 | 1872 | 794,109 | -80.12(-4.10%) |
Sep 15, 2022 | 1951 | 2010 | 1942 | 1952 | 381,587 | -10.58(-0.54%) |
Sep 14, 2022 | 1912 | 1965 | 1892 | 1962 | 303,914 | +46.46(+2.42%) |
Sep 13, 2022 | 1936 | 1963 | 1909 | 1916 | 397,021 | -92.28(-4.60%) |
Sep 12, 2022 | 2005 | 2026 | 1995 | 2008 | 412,722 | +32.21(+1.63%) |
Sep 09, 2022 | 1915 | 1980 | 1913 | 1976 | 528,867 | +74.82(+3.94%) |
Sep 08, 2022 | 1839 | 1907 | 1825 | 1901 | 463,130 | +33.48(+1.79%) |
Sep 07, 2022 | 1820 | 1876 | 1803 | 1868 | 396,164 | +57.45(+3.17%) |
Sep 06, 2022 | 1833 | 1844 | 1776 | 1810 | 339,314 | -23.00(-1.25%) |
Sep 02, 2022 | 1859 | 1868 | 1814 | 1833 | 338,431 | -14.56(-0.79%) |