Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1960 | 1995 | 1950 | 1976 | 45,283 | +7.98(+0.41%) |
Jan 30, 2023 | 1999 | 1999 | 1945 | 1968 | 32,424 | -58.24(-2.87%) |
Jan 27, 2023 | 2074 | 2088 | 2024 | 2026 | 22,143 | -45.00(-2.17%) |
Jan 26, 2023 | 2091 | 2092 | 2030 | 2071 | 26,382 | +7.60(+0.37%) |
Jan 25, 2023 | 2030 | 2076 | 2030 | 2064 | 23,625 | +13.78(+0.67%) |
Jan 24, 2023 | 2053 | 2057 | 2024 | 2050 | 25,908 | +8.38(+0.41%) |
Jan 23, 2023 | 2100 | 2100 | 2038 | 2041 | 28,316 | -32.15(-1.55%) |
Jan 20, 2023 | 2106 | 2106 | 2039 | 2074 | 20,218 | +3.70(+0.18%) |
Jan 19, 2023 | 2039 | 2119 | 2039 | 2070 | 18,717 | +25.69(+1.26%) |
Jan 18, 2023 | 2104 | 2130 | 2031 | 2044 | 32,908 | -43.31(-2.07%) |
Jan 17, 2023 | 2087 | 2119 | 2087 | 2087 | 31,531 | +0.06(+0.00%) |
Jan 13, 2023 | 2036 | 2087 | 2036 | 2087 | 10,020 | +13.98(+0.67%) |
Jan 12, 2023 | 2069 | 2112 | 2056 | 2073 | 18,105 | +27.00(+1.32%) |
Jan 11, 2023 | 2082 | 2095 | 1981 | 2046 | 31,468 | -26.05(-1.26%) |
Jan 10, 2023 | 2056 | 2123 | 2034 | 2072 | 24,457 | +28.91(+1.41%) |
Jan 09, 2023 | 2064 | 2119 | 2025 | 2044 | 28,867 | -3.57(-0.17%) |
Jan 06, 2023 | 2024 | 2088 | 2007 | 2047 | 25,930 | +47.12(+2.36%) |
Jan 05, 2023 | 2037 | 2125 | 1994 | 2000 | 60,173 | -36.53(-1.79%) |
Jan 04, 2023 | 2030 | 2120 | 2010 | 2037 | 41,656 | -45.04(-2.16%) |
Jan 03, 2023 | 2284 | 2284 | 2040 | 2082 | 45,872 | -239.20(-10.31%) |
Dec 30, 2022 | 2286 | 2348 | 2282 | 2321 | 34,680 | +12.74(+0.55%) |
Dec 29, 2022 | 2327 | 2384 | 2280 | 2308 | 26,473 | -10.57(-0.46%) |
Dec 28, 2022 | 2434 | 2434 | 2305 | 2319 | 27,485 | -136.95(-5.58%) |
Dec 27, 2022 | 2473 | 2488 | 2448 | 2456 | 20,741 | -28.28(-1.14%) |
Dec 23, 2022 | 2425 | 2490 | 2425 | 2484 | 24,742 | +48.47(+1.99%) |
Dec 22, 2022 | 2574 | 2574 | 2410 | 2435 | 26,212 | -138.61(-5.39%) |
Dec 21, 2022 | 2547 | 2574 | 2515 | 2574 | 23,364 | +75.07(+3.00%) |
Dec 20, 2022 | 2432 | 2510 | 2427 | 2499 | 56,746 | +48.80(+1.99%) |
Dec 19, 2022 | 2496 | 2521 | 2406 | 2450 | 57,600 | -41.70(-1.67%) |
Dec 16, 2022 | 2561 | 2589 | 2471 | 2492 | 116,315 | -129.09(-4.93%) |
Dec 15, 2022 | 2518 | 2633 | 2510 | 2621 | 65,372 | +54.77(+2.13%) |
Dec 14, 2022 | 2561 | 2598 | 2504 | 2566 | 55,335 | +18.68(+0.73%) |
Dec 13, 2022 | 2526 | 2598 | 2508 | 2547 | 47,348 | +56.00(+2.25%) |
Dec 12, 2022 | 2375 | 2494 | 2359 | 2491 | 37,870 | +135.18(+5.74%) |
Dec 09, 2022 | 2414 | 2414 | 2356 | 2356 | 24,871 | -32.27(-1.35%) |
Dec 08, 2022 | 2446 | 2446 | 2360 | 2389 | 23,780 | -24.88(-1.03%) |
Dec 07, 2022 | 2430 | 2453 | 2373 | 2413 | 33,594 | -31.60(-1.29%) |
Dec 06, 2022 | 2511 | 2515 | 2394 | 2445 | 28,822 | -64.54(-2.57%) |
Dec 05, 2022 | 2556 | 2569 | 2472 | 2510 | 26,412 | -61.91(-2.41%) |
Dec 02, 2022 | 2544 | 2599 | 2544 | 2571 | 22,362 | +41.84(+1.65%) |
Dec 01, 2022 | 2560 | 2586 | 2521 | 2530 | 38,591 | -33.86(-1.32%) |
Nov 30, 2022 | 2472 | 2571 | 2457 | 2563 | 210,184 | +85.19(+3.44%) |
Nov 29, 2022 | 2502 | 2516 | 2450 | 2478 | 44,805 | +2.14(+0.09%) |
Nov 28, 2022 | 2531 | 2552 | 2464 | 2476 | 46,923 | -97.90(-3.80%) |
Nov 25, 2022 | 2525 | 2639 | 2525 | 2574 | 24,064 | +26.14(+1.03%) |
Nov 23, 2022 | 2600 | 2634 | 2528 | 2548 | 32,748 | -59.34(-2.28%) |
Nov 22, 2022 | 2521 | 2625 | 2521 | 2607 | 38,503 | +108.24(+4.33%) |
Nov 21, 2022 | 2629 | 2629 | 2472 | 2499 | 51,750 | -174.57(-6.53%) |
Nov 18, 2022 | 2576 | 2677 | 2572 | 2674 | 31,309 | +56.67(+2.17%) |
Nov 17, 2022 | 2549 | 2620 | 2549 | 2617 | 26,825 | +20.29(+0.78%) |
Nov 16, 2022 | 2647 | 2654 | 2597 | 2597 | 27,920 | -73.02(-2.74%) |
Nov 15, 2022 | 2599 | 2671 | 2598 | 2670 | 27,597 | +59.39(+2.28%) |
Nov 14, 2022 | 2608 | 2671 | 2605 | 2610 | 33,799 | -35.73(-1.35%) |
Nov 11, 2022 | 2668 | 2708 | 2544 | 2646 | 36,060 | -9.76(-0.37%) |
Nov 10, 2022 | 2634 | 2656 | 2549 | 2656 | 39,162 | +73.36(+2.84%) |
Nov 09, 2022 | 2655 | 2675 | 2571 | 2582 | 34,536 | -80.04(-3.01%) |
Nov 08, 2022 | 2691 | 2694 | 2601 | 2662 | 49,012 | -22.21(-0.83%) |
Nov 07, 2022 | 2531 | 2688 | 2527 | 2685 | 52,615 | +147.39(+5.81%) |
Nov 04, 2022 | 2438 | 2537 | 2393 | 2537 | 46,826 | +168.85(+7.13%) |
Nov 03, 2022 | 2279 | 2465 | 2279 | 2368 | 44,136 | +65.45(+2.84%) |
Nov 02, 2022 | 2314 | 2340 | 2267 | 2303 | 33,851 | -13.03(-0.56%) |