Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1510 | 1534 | 1506 | 1533 | 90,921 | +25.51(+1.69%) |
Jan 30, 2023 | 1521 | 1535 | 1496 | 1507 | 84,068 | -22.34(-1.46%) |
Jan 27, 2023 | 1514 | 1542 | 1514 | 1530 | 57,578 | +6.04(+0.40%) |
Jan 26, 2023 | 1548 | 1548 | 1512 | 1524 | 81,443 | -7.86(-0.51%) |
Jan 25, 2023 | 1514 | 1533 | 1497 | 1532 | 60,073 | -3.18(-0.21%) |
Jan 24, 2023 | 1560 | 1572 | 1517 | 1535 | 88,766 | -41.93(-2.66%) |
Jan 23, 2023 | 1562 | 1583 | 1548 | 1577 | 99,116 | +15.15(+0.97%) |
Jan 20, 2023 | 1524 | 1565 | 1518 | 1562 | 89,217 | +43.07(+2.84%) |
Jan 19, 2023 | 1532 | 1549 | 1517 | 1518 | 89,591 | -21.19(-1.38%) |
Jan 18, 2023 | 1540 | 1568 | 1532 | 1540 | 81,189 | +8.35(+0.55%) |
Jan 17, 2023 | 1547 | 1568 | 1523 | 1531 | 113,221 | -26.48(-1.70%) |
Jan 13, 2023 | 1526 | 1563 | 1526 | 1558 | 44,939 | +21.57(+1.40%) |
Jan 12, 2023 | 1554 | 1554 | 1523 | 1536 | 63,261 | -17.52(-1.13%) |
Jan 11, 2023 | 1528 | 1572 | 1528 | 1554 | 106,502 | +32.87(+2.16%) |
Jan 10, 2023 | 1463 | 1525 | 1463 | 1521 | 86,582 | +64.45(+4.43%) |
Jan 09, 2023 | 1455 | 1489 | 1454 | 1456 | 112,796 | +6.84(+0.47%) |
Jan 06, 2023 | 1504 | 1519 | 1392 | 1450 | 149,497 | -39.94(-2.68%) |
Jan 05, 2023 | 1474 | 1496 | 1457 | 1490 | 106,951 | -2.06(-0.14%) |
Jan 04, 2023 | 1485 | 1501 | 1461 | 1492 | 95,801 | +29.70(+2.03%) |
Jan 03, 2023 | 1455 | 1468 | 1430 | 1462 | 84,398 | +16.42(+1.14%) |
Dec 30, 2022 | 1455 | 1455 | 1426 | 1445 | 97,503 | -21.66(-1.48%) |
Dec 29, 2022 | 1448 | 1475 | 1448 | 1467 | 80,124 | +36.93(+2.58%) |
Dec 28, 2022 | 1450 | 1469 | 1430 | 1430 | 46,471 | -17.06(-1.18%) |
Dec 27, 2022 | 1444 | 1455 | 1430 | 1447 | 46,048 | +8.19(+0.57%) |
Dec 23, 2022 | 1441 | 1446 | 1431 | 1439 | 41,191 | +0.61(+0.04%) |
Dec 22, 2022 | 1424 | 1441 | 1407 | 1438 | 69,633 | -5.58(-0.39%) |
Dec 21, 2022 | 1412 | 1448 | 1412 | 1444 | 66,164 | +38.97(+2.77%) |
Dec 20, 2022 | 1398 | 1417 | 1391 | 1405 | 74,631 | +7.12(+0.51%) |
Dec 19, 2022 | 1425 | 1426 | 1393 | 1398 | 94,756 | -30.26(-2.12%) |
Dec 16, 2022 | 1402 | 1431 | 1399 | 1428 | 190,192 | +10.12(+0.71%) |
Dec 15, 2022 | 1447 | 1457 | 1413 | 1418 | 110,622 | -56.69(-3.84%) |
Dec 14, 2022 | 1508 | 1514 | 1464 | 1475 | 128,385 | -38.26(-2.53%) |
Dec 13, 2022 | 1531 | 1535 | 1499 | 1513 | 144,794 | +28.13(+1.89%) |
Dec 12, 2022 | 1460 | 1485 | 1458 | 1485 | 100,301 | +29.33(+2.02%) |
Dec 09, 2022 | 1467 | 1483 | 1450 | 1456 | 86,293 | -27.17(-1.83%) |
Dec 08, 2022 | 1461 | 1486 | 1461 | 1483 | 90,651 | +21.16(+1.45%) |
Dec 07, 2022 | 1441 | 1472 | 1441 | 1462 | 76,106 | +7.77(+0.53%) |
Dec 06, 2022 | 1445 | 1467 | 1436 | 1454 | 70,416 | -0.57(-0.04%) |
Dec 05, 2022 | 1465 | 1473 | 1436 | 1454 | 68,398 | -31.73(-2.14%) |
Dec 02, 2022 | 1463 | 1499 | 1457 | 1486 | 73,034 | -4.23(-0.28%) |
Dec 01, 2022 | 1484 | 1499 | 1469 | 1490 | 116,925 | +20.77(+1.41%) |
Nov 30, 2022 | 1419 | 1470 | 1402 | 1470 | 233,960 | +57.35(+4.06%) |
Nov 29, 2022 | 1430 | 1444 | 1412 | 1412 | 94,230 | -27.68(-1.92%) |
Nov 28, 2022 | 1432 | 1442 | 1417 | 1440 | 118,148 | -9.80(-0.68%) |
Nov 25, 2022 | 1444 | 1455 | 1438 | 1450 | 34,695 | +8.37(+0.58%) |
Nov 23, 2022 | 1447 | 1450 | 1430 | 1441 | 66,190 | +1.57(+0.11%) |
Nov 22, 2022 | 1407 | 1440 | 1403 | 1440 | 90,743 | +47.82(+3.44%) |
Nov 21, 2022 | 1390 | 1406 | 1387 | 1392 | 58,967 | -9.38(-0.67%) |
Nov 18, 2022 | 1414 | 1414 | 1385 | 1401 | 72,842 | +12.48(+0.90%) |
Nov 17, 2022 | 1370 | 1389 | 1354 | 1389 | 118,802 | -6.92(-0.50%) |
Nov 16, 2022 | 1419 | 1419 | 1385 | 1396 | 106,038 | -12.28(-0.87%) |
Nov 15, 2022 | 1463 | 1463 | 1404 | 1408 | 138,401 | -34.77(-2.41%) |
Nov 14, 2022 | 1466 | 1495 | 1440 | 1443 | 139,470 | -21.58(-1.47%) |
Nov 11, 2022 | 1452 | 1488 | 1447 | 1464 | 138,072 | +15.23(+1.05%) |
Nov 10, 2022 | 1399 | 1455 | 1399 | 1449 | 160,699 | +112.92(+8.45%) |
Nov 09, 2022 | 1338 | 1353 | 1321 | 1336 | 106,780 | -14.73(-1.09%) |
Nov 08, 2022 | 1306 | 1359 | 1299 | 1351 | 151,936 | +52.25(+4.02%) |
Nov 07, 2022 | 1298 | 1305 | 1270 | 1299 | 155,301 | +14.20(+1.11%) |
Nov 04, 2022 | 1214 | 1298 | 1199 | 1285 | 183,847 | +58.64(+4.78%) |
Nov 03, 2022 | 1221 | 1248 | 1200 | 1226 | 102,880 | -12.94(-1.04%) |
Nov 02, 2022 | 1281 | 1295 | 1237 | 1239 | 109,960 | -42.03(-3.28%) |