Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2439 | 2450 | 2405 | 2439 | 155,212 | +10.27(+0.42%) |
Jan 30, 2023 | 2390 | 2441 | 2389 | 2429 | 169,229 | +59.24(+2.50%) |
Jan 27, 2023 | 2407 | 2425 | 2356 | 2369 | 189,532 | -45.93(-1.90%) |
Jan 26, 2023 | 2380 | 2431 | 2375 | 2415 | 193,758 | +57.46(+2.44%) |
Jan 25, 2023 | 2339 | 2381 | 2325 | 2358 | 166,973 | +16.25(+0.69%) |
Jan 24, 2023 | 2314 | 2350 | 2306 | 2342 | 142,768 | +22.60(+0.97%) |
Jan 23, 2023 | 2342 | 2342 | 2310 | 2319 | 143,087 | -7.65(-0.33%) |
Jan 20, 2023 | 2330 | 2334 | 2300 | 2327 | 146,457 | -0.93(-0.04%) |
Jan 19, 2023 | 2339 | 2352 | 2327 | 2328 | 113,586 | -17.39(-0.74%) |
Jan 18, 2023 | 2356 | 2361 | 2340 | 2345 | 125,441 | -10.95(-0.46%) |
Jan 17, 2023 | 2366 | 2384 | 2332 | 2356 | 152,377 | -13.00(-0.55%) |
Jan 13, 2023 | 2336 | 2395 | 2325 | 2369 | 122,829 | +5.88(+0.25%) |
Jan 12, 2023 | 2425 | 2425 | 2361 | 2363 | 171,201 | -70.23(-2.89%) |
Jan 11, 2023 | 2448 | 2454 | 2424 | 2433 | 115,249 | -2.29(-0.09%) |
Jan 10, 2023 | 2453 | 2455 | 2425 | 2436 | 105,849 | -6.23(-0.26%) |
Jan 09, 2023 | 2500 | 2500 | 2437 | 2442 | 143,051 | -44.89(-1.81%) |
Jan 06, 2023 | 2432 | 2498 | 2432 | 2487 | 150,272 | +70.07(+2.90%) |
Jan 05, 2023 | 2425 | 2450 | 2414 | 2417 | 155,294 | -28.89(-1.18%) |
Jan 04, 2023 | 2430 | 2454 | 2421 | 2445 | 122,292 | +14.40(+0.59%) |
Jan 03, 2023 | 2442 | 2455 | 2420 | 2431 | 134,528 | -35.12(-1.42%) |
Dec 30, 2022 | 2464 | 2472 | 2452 | 2466 | 69,583 | +1.80(+0.07%) |
Dec 29, 2022 | 2470 | 2490 | 2453 | 2464 | 74,782 | +2.75(+0.11%) |
Dec 28, 2022 | 2450 | 2481 | 2450 | 2462 | 100,402 | +7.31(+0.30%) |
Dec 27, 2022 | 2435 | 2465 | 2430 | 2454 | 83,885 | +23.67(+0.97%) |
Dec 23, 2022 | 2394 | 2441 | 2394 | 2431 | 66,220 | +26.79(+1.11%) |
Dec 22, 2022 | 2416 | 2416 | 2377 | 2404 | 119,579 | -26.62(-1.10%) |
Dec 21, 2022 | 2392 | 2434 | 2365 | 2430 | 138,089 | +46.33(+1.94%) |
Dec 20, 2022 | 2378 | 2400 | 2368 | 2384 | 112,575 | +4.98(+0.21%) |
Dec 19, 2022 | 2395 | 2406 | 2370 | 2379 | 157,157 | -1.28(-0.05%) |
Dec 16, 2022 | 2342 | 2390 | 2338 | 2380 | 326,603 | +21.95(+0.93%) |
Dec 15, 2022 | 2344 | 2372 | 2333 | 2358 | 212,901 | -1.97(-0.08%) |
Dec 14, 2022 | 2389 | 2403 | 2355 | 2360 | 160,346 | -32.99(-1.38%) |
Dec 13, 2022 | 2486 | 2492 | 2389 | 2393 | 178,208 | -58.49(-2.39%) |
Dec 12, 2022 | 2475 | 2476 | 2435 | 2452 | 123,244 | -3.04(-0.12%) |
Dec 09, 2022 | 2480 | 2492 | 2449 | 2455 | 124,668 | -33.91(-1.36%) |
Dec 08, 2022 | 2454 | 2498 | 2454 | 2489 | 132,101 | +33.64(+1.37%) |
Dec 07, 2022 | 2460 | 2487 | 2442 | 2455 | 164,491 | -1.66(-0.07%) |
Dec 06, 2022 | 2441 | 2500 | 2387 | 2457 | 401,425 | -70.00(-2.77%) |
Dec 05, 2022 | 2550 | 2567 | 2522 | 2527 | 198,951 | -44.67(-1.74%) |
Dec 02, 2022 | 2542 | 2580 | 2539 | 2572 | 152,667 | +18.62(+0.73%) |
Dec 01, 2022 | 2609 | 2610 | 2539 | 2553 | 126,044 | -26.03(-1.01%) |
Nov 30, 2022 | 2559 | 2588 | 2536 | 2579 | 183,510 | +22.95(+0.90%) |
Nov 29, 2022 | 2550 | 2570 | 2521 | 2556 | 124,094 | +10.07(+0.40%) |
Nov 28, 2022 | 2559 | 2572 | 2538 | 2546 | 132,715 | -16.14(-0.63%) |
Nov 25, 2022 | 2536 | 2575 | 2527 | 2562 | 60,799 | +45.54(+1.81%) |
Nov 23, 2022 | 2528 | 2539 | 2512 | 2517 | 95,154 | -12.23(-0.48%) |
Nov 22, 2022 | 2520 | 2537 | 2507 | 2529 | 79,157 | +27.81(+1.11%) |
Nov 21, 2022 | 2478 | 2511 | 2461 | 2501 | 100,584 | +40.16(+1.63%) |
Nov 18, 2022 | 2434 | 2462 | 2421 | 2461 | 98,566 | +40.02(+1.65%) |
Nov 17, 2022 | 2432 | 2449 | 2405 | 2421 | 120,809 | -29.69(-1.21%) |
Nov 16, 2022 | 2383 | 2480 | 2383 | 2451 | 161,890 | +24.91(+1.03%) |
Nov 15, 2022 | 2457 | 2459 | 2393 | 2426 | 156,656 | -21.28(-0.87%) |
Nov 14, 2022 | 2417 | 2479 | 2401 | 2447 | 143,463 | +37.89(+1.57%) |
Nov 11, 2022 | 2461 | 2461 | 2342 | 2409 | 201,283 | -58.67(-2.38%) |
Nov 10, 2022 | 2506 | 2512 | 2451 | 2468 | 181,583 | +2.77(+0.11%) |
Nov 09, 2022 | 2496 | 2507 | 2464 | 2465 | 108,502 | -30.71(-1.23%) |
Nov 08, 2022 | 2504 | 2525 | 2470 | 2496 | 101,641 | -9.41(-0.38%) |
Nov 07, 2022 | 2461 | 2524 | 2454 | 2505 | 89,803 | +39.91(+1.62%) |
Nov 04, 2022 | 2479 | 2496 | 2433 | 2465 | 155,186 | -13.36(-0.54%) |
Nov 03, 2022 | 2473 | 2500 | 2440 | 2478 | 123,149 | -0.22(-0.01%) |
Nov 02, 2022 | 2530 | 2541 | 2479 | 2479 | 157,656 | -56.32(-2.22%) |