Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 3589 | 3626 | 3580 | 3590 | 0 | +22.22(+0.62%) |
Oct 31, 2022 | 3561 | 3572 | 3544 | 3567 | 0 | +13.80(+0.39%) |
Oct 28, 2022 | 3512 | 3554 | 3509 | 3554 | 0 | +26.37(+0.75%) |
Oct 27, 2022 | 3542 | 3578 | 3516 | 3527 | 0 | -6.30(-0.18%) |
Oct 26, 2022 | 3525 | 3534 | 3497 | 3534 | 0 | -6.76(-0.19%) |
Oct 25, 2022 | 3517 | 3540 | 3482 | 3540 | 0 | +45.13(+1.29%) |
Oct 24, 2022 | 3483 | 3505 | 3458 | 3495 | 0 | +46.56(+1.35%) |
Oct 21, 2022 | 3427 | 3457 | 3402 | 3449 | 0 | +7.70(+0.22%) |
Oct 20, 2022 | 3420 | 3447 | 3398 | 3441 | 0 | -0.90(-0.03%) |
Oct 19, 2022 | 3501 | 3503 | 3442 | 3442 | 0 | -42.18(-1.21%) |
Oct 18, 2022 | 3479 | 3513 | 3476 | 3484 | 0 | +29.91(+0.87%) |
Oct 17, 2022 | 3390 | 3457 | 3378 | 3454 | 0 | +67.00(+1.98%) |
Oct 14, 2022 | 3397 | 3431 | 3378 | 3387 | 0 | +40.30(+1.20%) |
Oct 13, 2022 | 3301 | 3354 | 3270 | 3347 | 0 | +32.98(+1.00%) |
Oct 12, 2022 | 3334 | 3337 | 3305 | 3314 | 0 | -31.49(-0.94%) |
Oct 11, 2022 | 3348 | 3356 | 3310 | 3345 | 0 | -18.22(-0.54%) |
Oct 10, 2022 | 3344 | 3389 | 3340 | 3364 | 0 | -2.59(-0.08%) |
Oct 07, 2022 | 3421 | 3430 | 3364 | 3366 | 0 | -68.69(-2.00%) |
Oct 06, 2022 | 3468 | 3477 | 3420 | 3435 | 0 | -11.69(-0.34%) |
Oct 05, 2022 | 3467 | 3486 | 3433 | 3446 | 0 | -32.22(-0.93%) |
Oct 04, 2022 | 3420 | 3479 | 3418 | 3479 | 0 | +103.78(+3.08%) |
Oct 03, 2022 | 3330 | 3377 | 3288 | 3375 | 0 | +4.73(+0.14%) |
Sep 30, 2022 | 3337 | 3373 | 3337 | 3370 | 0 | +45.22(+1.36%) |
Sep 29, 2022 | 3359 | 3359 | 3303 | 3325 | 0 | -62.63(-1.85%) |
Sep 28, 2022 | 3355 | 3389 | 3311 | 3388 | 0 | -3.28(-0.10%) |
Sep 27, 2022 | 3411 | 3441 | 3387 | 3391 | 0 | +1.86(+0.05%) |
Sep 26, 2022 | 3383 | 3420 | 3374 | 3389 | 0 | -31.95(-0.93%) |
Sep 23, 2022 | 3487 | 3495 | 3401 | 3421 | 0 | -78.16(-2.23%) |
Sep 22, 2022 | 3500 | 3536 | 3493 | 3499 | 0 | -59.27(-1.67%) |
Sep 21, 2022 | 3536 | 3567 | 3534 | 3558 | 0 | +8.47(+0.24%) |
Sep 20, 2022 | 3601 | 3619 | 3546 | 3550 | 0 | -32.77(-0.91%) |
Sep 19, 2022 | 3580 | 3598 | 3557 | 3583 | 0 | -9.60(-0.27%) |
Sep 16, 2022 | 3576 | 3596 | 3573 | 3592 | 0 | -12.12(-0.34%) |
Sep 15, 2022 | 3603 | 3622 | 3595 | 3604 | 0 | -1.96(-0.05%) |
Sep 14, 2022 | 3624 | 3644 | 3595 | 3606 | 0 | -33.18(-0.91%) |
Sep 13, 2022 | 3724 | 3740 | 3638 | 3640 | 0 | -82.87(-2.23%) |
Sep 12, 2022 | 3673 | 3722 | 3673 | 3722 | 0 | +59.07(+1.61%) |
Sep 09, 2022 | 3638 | 3690 | 3638 | 3663 | 0 | +40.17(+1.11%) |
Sep 08, 2022 | 3606 | 3634 | 3576 | 3623 | 0 | +46.15(+1.29%) |
Sep 07, 2022 | 3549 | 3583 | 3543 | 3577 | 0 | +4.30(+0.12%) |
Sep 06, 2022 | 3575 | 3611 | 3549 | 3573 | 0 | +5.04(+0.14%) |
Sep 05, 2022 | 3544 | 3575 | 3539 | 3568 | 0 | -47.10(-1.30%) |
Sep 02, 2022 | 3566 | 3620 | 3547 | 3615 | 0 | +53.75(+1.51%) |