Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33804 | 34095 | 33665 | 34086 | 3,542,428 | +368.90(+1.09%) |
Jan 30, 2023 | 33909 | 34055 | 33695 | 33717 | 3,441,955 | -261.00(-0.77%) |
Jan 27, 2023 | 33953 | 34164 | 33831 | 33978 | 4,442,404 | +28.70(+0.08%) |
Jan 26, 2023 | 33772 | 33954 | 33636 | 33949 | 3,256,654 | +205.60(+0.61%) |
Jan 25, 2023 | 33538 | 33773 | 33273 | 33744 | 3,424,448 | +9.80(+0.03%) |
Jan 24, 2023 | 33445 | 33783 | 33311 | 33734 | 2,993,365 | +104.40(+0.31%) |
Jan 23, 2023 | 33440 | 33783 | 33316 | 33630 | 3,554,445 | +254.10(+0.76%) |
Jan 20, 2023 | 33074 | 33382 | 32949 | 33376 | 3,696,274 | +330.90(+1.00%) |
Jan 19, 2023 | 33171 | 33228 | 32982 | 33045 | 3,183,619 | -252.40(-0.76%) |
Jan 18, 2023 | 33948 | 34016 | 33270 | 33297 | 3,516,979 | -613.90(-1.81%) |
Jan 17, 2023 | 34222 | 34270 | 33861 | 33911 | 3,530,179 | -391.70(-1.14%) |
Jan 13, 2023 | 34303 | 34303 | 34303 | 34303 | 2,743,316 | +112.60(+0.33%) |
Jan 12, 2023 | 34048 | 34293 | 33792 | 34190 | 3,072,585 | +217.00(+0.64%) |
Jan 11, 2023 | 33754 | 33975 | 33711 | 33973 | 2,994,270 | +268.90(+0.80%) |
Jan 10, 2023 | 33516 | 33726 | 33422 | 33704 | 2,677,426 | +186.50(+0.56%) |
Jan 09, 2023 | 33664 | 33935 | 33488 | 33518 | 3,246,742 | -113.00(-0.34%) |
Jan 06, 2023 | 33055 | 33711 | 32997 | 33631 | 3,654,976 | +700.50(+2.13%) |
Jan 05, 2023 | 33192 | 33192 | 32812 | 32930 | 3,389,912 | -339.70(-1.02%) |
Jan 04, 2023 | 33165 | 33409 | 33034 | 33270 | 3,793,948 | +133.40(+0.40%) |
Jan 03, 2023 | 33149 | 33388 | 32851 | 33136 | 3,548,865 | -10.80(-0.03%) |
Dec 30, 2022 | 33147 | 33147 | 33147 | 33147 | 2,963,031 | -73.60(-0.22%) |
Dec 29, 2022 | 33021 | 33293 | 33020 | 33221 | 2,430,280 | +345.10(+1.05%) |
Dec 28, 2022 | 33265 | 33380 | 32869 | 32876 | 2,520,503 | -365.90(-1.10%) |
Dec 27, 2022 | 33224 | 33388 | 33070 | 33242 | 2,400,688 | +37.70(+0.11%) |
Dec 23, 2022 | 33204 | 33204 | 33204 | 33204 | 2,211,581 | +176.40(+0.53%) |
Dec 22, 2022 | 33233 | 33233 | 32573 | 33028 | 3,405,876 | -349.00(-1.05%) |
Dec 21, 2022 | 33028 | 33438 | 33028 | 33376 | 3,253,067 | +526.80(+1.60%) |
Dec 20, 2022 | 32735 | 32992 | 32649 | 32850 | 3,014,274 | +92.20(+0.28%) |
Dec 19, 2022 | 32921 | 33039 | 32582 | 32758 | 3,262,246 | -163.00(-0.50%) |
Dec 16, 2022 | 33166 | 33166 | 32655 | 32920 | 7,881,515 | -281.70(-0.85%) |
Dec 15, 2022 | 33773 | 33773 | 33016 | 33202 | 3,866,313 | -764.20(-2.25%) |
Dec 14, 2022 | 34086 | 34396 | 33704 | 33966 | 3,390,922 | -142.20(-0.42%) |
Dec 13, 2022 | 34268 | 34712 | 33891 | 34109 | 4,419,926 | +103.60(+0.30%) |
Dec 12, 2022 | 33520 | 34005 | 33520 | 34005 | 3,134,058 | +528.50(+1.58%) |
Dec 09, 2022 | 33747 | 33845 | 33463 | 33476 | 2,935,246 | -305.00(-0.90%) |
Dec 08, 2022 | 33696 | 33899 | 33642 | 33782 | 2,719,803 | +183.60(+0.55%) |
Dec 07, 2022 | 33556 | 33774 | 33504 | 33598 | 2,930,695 | +1.60(+0.00%) |
Dec 06, 2022 | 33937 | 34007 | 33419 | 33596 | 3,061,924 | -350.80(-1.03%) |
Dec 05, 2022 | 34336 | 34336 | 33847 | 33947 | 3,116,640 | -482.80(-1.40%) |
Dec 02, 2022 | 34265 | 34483 | 34040 | 34430 | 2,913,120 | +34.90(+0.10%) |
Dec 01, 2022 | 34534 | 34596 | 34129 | 34395 | 3,489,974 | -194.80(-0.56%) |
Nov 30, 2022 | 33795 | 34590 | 33584 | 34590 | 5,230,384 | +737.30(+2.18%) |
Nov 29, 2022 | 33848 | 33934 | 33662 | 33852 | 2,797,313 | +3.00(+0.01%) |
Nov 28, 2022 | 34276 | 34304 | 33799 | 33850 | 2,984,734 | -497.50(-1.45%) |
Nov 25, 2022 | 34213 | 34386 | 34200 | 34347 | 1,319,330 | +152.90(+0.45%) |
Nov 23, 2022 | 34194 | 34194 | 34194 | 34194 | 2,358,480 | +96.00(+0.28%) |
Nov 22, 2022 | 33810 | 34116 | 33810 | 34098 | 2,768,756 | +397.80(+1.18%) |
Nov 21, 2022 | 33760 | 33865 | 33559 | 33700 | 3,511,506 | -45.40(-0.13%) |
Nov 18, 2022 | 33607 | 33828 | 33541 | 33746 | 3,147,170 | +199.40(+0.59%) |
Nov 17, 2022 | 33329 | 33616 | 33240 | 33546 | 3,191,841 | -7.50(-0.02%) |
Nov 16, 2022 | 33555 | 33683 | 33517 | 33554 | 3,001,677 | -39.10(-0.12%) |
Nov 15, 2022 | 33756 | 33987 | 33320 | 33593 | 3,905,750 | +56.20(+0.17%) |
Nov 14, 2022 | 33662 | 33964 | 33534 | 33537 | 3,542,335 | -211.20(-0.63%) |
Nov 11, 2022 | 33798 | 33818 | 33394 | 33748 | 4,307,227 | +32.50(+0.10%) |
Nov 10, 2022 | 33375 | 33728 | 33168 | 33715 | 4,804,098 | +1201.50(+3.70%) |
Nov 09, 2022 | 33004 | 33065 | 32479 | 32514 | 3,551,237 | -646.90(-1.95%) |
Nov 08, 2022 | 32935 | 33355 | 32832 | 33161 | 3,355,156 | +333.80(+1.02%) |
Nov 07, 2022 | 32454 | 32896 | 32425 | 32827 | 3,362,343 | +423.80(+1.31%) |
Nov 04, 2022 | 32265 | 32612 | 31939 | 32403 | 4,254,823 | +402.00(+1.26%) |
Nov 03, 2022 | 31985 | 32186 | 31727 | 32001 | 3,546,008 | -146.60(-0.46%) |
Nov 02, 2022 | 32576 | 33072 | 32140 | 32148 | 3,977,382 | -505.40(-1.55%) |
Nov 01, 2022 | 32863 | 32976 | 32485 | 32653 | 3,230,400 | -79.70(-0.24%) |
Oct 31, 2022 | 32754 | 32884 | 32587 | 32733 | 3,895,480 | -128.90(-0.39%) |
Oct 28, 2022 | 32204 | 32890 | 32158 | 32862 | 4,994,589 | +828.50(+2.59%) |
Oct 27, 2022 | 32062 | 32388 | 31993 | 32033 | 3,740,755 | +194.20(+0.61%) |
Oct 26, 2022 | 31738 | 32172 | 31738 | 31839 | 4,278,066 | +2.40(+0.01%) |
Oct 25, 2022 | 31464 | 31876 | 31424 | 31837 | 3,364,599 | +337.10(+1.07%) |
Oct 24, 2022 | 31187 | 31604 | 31161 | 31500 | 3,430,061 | +417.00(+1.34%) |
Oct 21, 2022 | 30279 | 31119 | 30206 | 31083 | 4,192,667 | +749.00(+2.47%) |
Oct 20, 2022 | 30412 | 30823 | 30265 | 30334 | 3,313,853 | -90.20(-0.30%) |
Oct 19, 2022 | 30439 | 30662 | 30227 | 30424 | 3,138,370 | -100.00(-0.33%) |
Oct 18, 2022 | 30698 | 30838 | 30302 | 30524 | 3,867,822 | +338.00(+1.12%) |
Oct 17, 2022 | 30060 | 30312 | 29998 | 30186 | 3,697,722 | +551.00(+1.86%) |
Oct 14, 2022 | 30192 | 30429 | 29614 | 29635 | 3,811,497 | -403.90(-1.34%) |
Oct 13, 2022 | 28756 | 30168 | 28661 | 30039 | 4,706,172 | +827.90(+2.83%) |
Oct 12, 2022 | 29233 | 29455 | 29136 | 29211 | 3,043,584 | -28.40(-0.10%) |
Oct 11, 2022 | 29085 | 29608 | 29074 | 29239 | 3,528,244 | +36.30(+0.12%) |
Oct 10, 2022 | 29419 | 29486 | 29010 | 29203 | 3,154,666 | -93.90(-0.32%) |
Oct 07, 2022 | 29685 | 29685 | 29143 | 29297 | 3,704,147 | -630.10(-2.11%) |
Oct 06, 2022 | 30206 | 30330 | 29859 | 29927 | 3,057,151 | -347.00(-1.15%) |
Oct 05, 2022 | 30078 | 30454 | 29886 | 30274 | 2,902,829 | -42.40(-0.14%) |
Oct 04, 2022 | 29827 | 30325 | 29827 | 30316 | 3,739,997 | +825.40(+2.80%) |
Oct 03, 2022 | 28855 | 29648 | 28855 | 29491 | 3,971,411 | +765.40(+2.66%) |
Sep 30, 2022 | 29123 | 29356 | 28716 | 28726 | 4,668,813 | -500.10(-1.71%) |
Sep 29, 2022 | 29514 | 29514 | 28997 | 29226 | 3,860,458 | -458.10(-1.54%) |
Sep 28, 2022 | 29199 | 29812 | 29115 | 29684 | 4,363,022 | +548.70(+1.88%) |
Sep 27, 2022 | 29420 | 29659 | 28958 | 29135 | 3,557,263 | -125.80(-0.43%) |
Sep 26, 2022 | 29537 | 29631 | 29161 | 29261 | 3,690,728 | -329.60(-1.11%) |
Sep 23, 2022 | 29956 | 29956 | 29250 | 29590 | 3,894,697 | -486.30(-1.62%) |
Sep 22, 2022 | 30204 | 30302 | 29994 | 30077 | 3,309,950 | -107.10(-0.35%) |
Sep 21, 2022 | 30819 | 31021 | 30182 | 30184 | 3,487,273 | -522.40(-1.70%) |
Sep 20, 2022 | 30888 | 30888 | 30466 | 30706 | 3,167,242 | -313.50(-1.01%) |
Sep 19, 2022 | 30723 | 31027 | 30559 | 31020 | 2,903,627 | +197.30(+0.64%) |
Sep 16, 2022 | 30867 | 30867 | 30550 | 30822 | 6,279,754 | -139.40(-0.45%) |
Sep 15, 2022 | 31125 | 31278 | 30882 | 30962 | 3,454,823 | -173.30(-0.56%) |
Sep 14, 2022 | 31141 | 31277 | 30885 | 31135 | 3,482,773 | +30.10(+0.10%) |
Sep 13, 2022 | 32006 | 32006 | 31018 | 31105 | 4,287,992 | -1276.30(-3.94%) |
Sep 12, 2022 | 32160 | 32504 | 32160 | 32381 | 3,376,249 | +229.60(+0.71%) |
Sep 09, 2022 | 31876 | 32228 | 31876 | 32152 | 3,132,791 | +377.20(+1.19%) |
Sep 08, 2022 | 31482 | 31783 | 31322 | 31774 | 3,366,854 | +193.20(+0.61%) |
Sep 07, 2022 | 31146 | 31644 | 31095 | 31581 | 3,445,582 | +436.00(+1.40%) |
Sep 06, 2022 | 31344 | 31464 | 31048 | 31145 | 3,448,118 | -173.10(-0.55%) |
Sep 02, 2022 | 31318 | 31318 | 31318 | 31318 | 3,065,293 | -338.00(-1.07%) |
Sep 01, 2022 | 31455 | 31678 | 31220 | 31656 | 3,380,324 | +146.00(+0.46%) |
Aug 31, 2022 | 31827 | 31966 | 31510 | 31510 | 3,882,124 | -280.50(-0.88%) |
Aug 30, 2022 | 32164 | 32206 | 31647 | 31791 | 3,174,132 | -308.10(-0.96%) |
Aug 29, 2022 | 32188 | 32325 | 31973 | 32099 | 3,177,123 | -184.40(-0.57%) |
Aug 26, 2022 | 33293 | 33365 | 32278 | 32283 | 3,532,892 | -1008.40(-3.03%) |
Aug 25, 2022 | 33029 | 33306 | 32890 | 33292 | 3,066,277 | +322.60(+0.98%) |
Aug 24, 2022 | 32899 | 33096 | 32829 | 32969 | 2,561,895 | +59.60(+0.18%) |
Aug 23, 2022 | 33034 | 33138 | 32859 | 32910 | 2,521,715 | -154.00(-0.47%) |
Aug 22, 2022 | 33587 | 33587 | 33008 | 33064 | 3,047,208 | -643.10(-1.91%) |
Aug 19, 2022 | 33905 | 33905 | 33627 | 33707 | 2,984,396 | -292.30(-0.86%) |
Aug 18, 2022 | 33982 | 34044 | 33844 | 33999 | 2,826,337 | +18.70(+0.06%) |
Aug 17, 2022 | 34030 | 34161 | 33828 | 33980 | 2,808,848 | -171.70(-0.50%) |
Aug 16, 2022 | 33924 | 34281 | 33853 | 34152 | 2,888,813 | +239.60(+0.71%) |
Aug 15, 2022 | 33711 | 33955 | 33583 | 33912 | 2,616,059 | +151.30(+0.45%) |
Aug 12, 2022 | 33431 | 33767 | 33398 | 33761 | 3,012,919 | +424.40(+1.27%) |
Aug 11, 2022 | 33452 | 33652 | 33290 | 33337 | 3,073,414 | +27.20(+0.08%) |
Aug 10, 2022 | 33131 | 33364 | 33131 | 33310 | 3,106,755 | +535.10(+1.63%) |
Aug 09, 2022 | 32807 | 32878 | 32703 | 32774 | 2,813,934 | -58.10(-0.18%) |
Aug 08, 2022 | 32877 | 33110 | 32769 | 32832 | 2,752,619 | +29.00(+0.09%) |
Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,154,466 | -85.70(-0.26%) |
Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,416,462 | +416.30(+1.29%) |
Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,164,673 | -402.20(-1.23%) |
Aug 01, 2022 | 32756 | 32972 | 32641 | 32798 | 3,206,703 | -46.70(-0.14%) |
Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,295,803 | +332.00(+1.03%) |
Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,649,901 | +436.10(+1.37%) |
Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,244,190 | -228.50(-0.71%) |
Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,539,326 | +90.70(+0.28%) |
Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,021,410 | +162.10(+0.51%) |
Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,133,099 | +47.70(+0.15%) |
Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,785,875 | +754.50(+2.43%) |
Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,032,363 | -215.70(-0.69%) |
Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,236,592 | -142.60(-0.46%) |
Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,916,724 | -208.50(-0.67%) |
Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,241,392 | -192.50(-0.62%) |
Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,393,545 | -164.40(-0.52%) |
Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,953,303 | +346.90(+1.12%) |
Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,897,016 | +69.90(+0.23%) |
Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,230,413 | -129.50(-0.42%) |
Jul 01, 2022 | 31097 | 31097 | 31097 | 31097 | 3,134,518 | +321.90(+1.05%) |
Jun 30, 2022 | 30790 | 30980 | 30432 | 30775 | 3,930,739 | -253.90(-0.82%) |
Jun 29, 2022 | 31067 | 31153 | 30894 | 31029 | 2,692,531 | -3049.90(-8.95%) |
Feb 18, 2022 | 34310 | 34424 | 33976 | 34079 | 4,099,319 | -232.80(-0.68%) |
Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,470,773 | -622.30(-1.78%) |
Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 2,948,920 | -54.50(-0.16%) |
Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,027,895 | +422.60(+1.22%) |
Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,695,773 | -171.90(-0.49%) |
Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,089,801 | -526.50(-1.47%) |
Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,321,879 | +305.30(+0.86%) |
Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,189,904 | +371.70(+1.06%) |
Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,203,223 | +1.40(+0.00%) |
Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -539.60(-1.51%) |
Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,598,421 | +224.10(+0.63%) |