Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5264 | 5343 | 5237 | 5307 | 0 | +18.75(+0.35%) |
Oct 28, 2022 | 5220 | 5294 | 5196 | 5288 | 0 | +91.52(+1.76%) |
Oct 27, 2022 | 5255 | 5281 | 5188 | 5196 | 0 | -17.52(-0.34%) |
Oct 26, 2022 | 5246 | 5277 | 5156 | 5214 | 0 | +31.17(+0.60%) |
Oct 25, 2022 | 5122 | 5196 | 5107 | 5183 | 0 | +76.16(+1.49%) |
Oct 24, 2022 | 5043 | 5134 | 5038 | 5107 | 0 | +97.56(+1.95%) |
Oct 21, 2022 | 4944 | 5017 | 4898 | 5009 | 0 | +92.49(+1.88%) |
Oct 20, 2022 | 5005 | 5033 | 4904 | 4916 | 0 | -115.81(-2.30%) |
Oct 19, 2022 | 5094 | 5108 | 4996 | 5032 | 0 | -65.69(-1.29%) |
Oct 18, 2022 | 5158 | 5171 | 5050 | 5098 | 0 | +67.27(+1.34%) |
Oct 17, 2022 | 5030 | 5071 | 4998 | 5031 | 0 | +106.45(+2.16%) |
Oct 14, 2022 | 5052 | 5061 | 4918 | 4924 | 0 | -71.95(-1.44%) |
Oct 13, 2022 | 4816 | 5028 | 4761 | 4996 | 0 | +79.44(+1.62%) |
Oct 12, 2022 | 4882 | 4960 | 4855 | 4917 | 0 | +35.28(+0.72%) |
Oct 11, 2022 | 4889 | 4939 | 4845 | 4881 | 0 | -5.76(-0.12%) |
Oct 10, 2022 | 4925 | 4927 | 4858 | 4887 | 0 | +5.17(+0.11%) |
Oct 07, 2022 | 4972 | 4979 | 4865 | 4882 | 0 | -156.14(-3.10%) |
Oct 06, 2022 | 5056 | 5093 | 5031 | 5038 | 0 | -34.57(-0.68%) |
Oct 05, 2022 | 5031 | 5106 | 5019 | 5073 | 0 | -27.02(-0.53%) |
Oct 04, 2022 | 5014 | 5102 | 5013 | 5100 | 0 | +183.77(+3.74%) |
Oct 03, 2022 | 4826 | 4948 | 4805 | 4916 | 0 | +145.20(+3.04%) |
Sep 30, 2022 | 4844 | 4885 | 4769 | 4771 | 0 | -85.35(-1.76%) |
Sep 29, 2022 | 4878 | 4885 | 4803 | 4856 | 0 | -78.50(-1.59%) |
Sep 28, 2022 | 4825 | 4958 | 4815 | 4935 | 0 | +108.66(+2.25%) |
Sep 27, 2022 | 4838 | 4880 | 4770 | 4826 | 0 | +27.24(+0.57%) |
Sep 26, 2022 | 4822 | 4887 | 4784 | 4799 | 0 | -44.42(-0.92%) |
Sep 23, 2022 | 4884 | 4884 | 4777 | 4843 | 0 | -103.62(-2.09%) |
Sep 22, 2022 | 5026 | 5027 | 4931 | 4947 | 0 | -100.41(-1.99%) |
Sep 21, 2022 | 5145 | 5187 | 5047 | 5047 | 0 | -73.83(-1.44%) |
Sep 20, 2022 | 5167 | 5171 | 5073 | 5121 | 0 | -81.97(-1.58%) |
Sep 19, 2022 | 5088 | 5209 | 5087 | 5203 | 0 | +80.67(+1.57%) |
Sep 16, 2022 | 5129 | 5148 | 5061 | 5122 | 0 | -137.24(-2.61%) |
Sep 15, 2022 | 5320 | 5351 | 5245 | 5260 | 0 | -76.57(-1.43%) |
Sep 14, 2022 | 5323 | 5342 | 5242 | 5336 | 0 | +3.63(+0.07%) |
Sep 13, 2022 | 5408 | 5442 | 5313 | 5333 | 0 | -206.28(-3.72%) |
Sep 12, 2022 | 5512 | 5556 | 5506 | 5539 | 0 | +56.03(+1.02%) |
Sep 09, 2022 | 5432 | 5488 | 5428 | 5483 | 0 | +104.19(+1.94%) |
Sep 08, 2022 | 5348 | 5395 | 5312 | 5379 | 0 | -22.35(-0.41%) |
Sep 07, 2022 | 5338 | 5421 | 5297 | 5401 | 0 | +63.14(+1.18%) |
Sep 06, 2022 | 5343 | 5372 | 5293 | 5338 | 0 | +6.61(+0.12%) |
Sep 02, 2022 | 5451 | 5452 | 5305 | 5331 | 0 | -59.77(-1.11%) |
Sep 01, 2022 | 5334 | 5394 | 5312 | 5391 | 0 | +11.50(+0.21%) |
Aug 31, 2022 | 5446 | 5448 | 5371 | 5379 | 0 | -44.95(-0.83%) |
Aug 30, 2022 | 5507 | 5512 | 5393 | 5424 | 0 | -80.69(-1.47%) |
Aug 29, 2022 | 5513 | 5562 | 5504 | 5505 | 0 | -57.58(-1.04%) |
Aug 26, 2022 | 5769 | 5779 | 5559 | 5563 | 0 | -215.46(-3.73%) |
Aug 25, 2022 | 5729 | 5778 | 5708 | 5778 | 0 | +91.10(+1.60%) |
Aug 24, 2022 | 5659 | 5713 | 5657 | 5687 | 0 | +22.07(+0.39%) |
Aug 23, 2022 | 5658 | 5712 | 5644 | 5665 | 0 | +19.36(+0.34%) |
Aug 22, 2022 | 5657 | 5667 | 5632 | 5646 | 0 | -94.68(-1.65%) |
Aug 19, 2022 | 5799 | 5805 | 5735 | 5740 | 0 | -121.27(-2.07%) |
Aug 18, 2022 | 5845 | 5874 | 5829 | 5862 | 0 | +28.51(+0.49%) |
Aug 17, 2022 | 5862 | 5868 | 5783 | 5833 | 0 | -103.42(-1.74%) |
Aug 16, 2022 | 5909 | 5961 | 5903 | 5936 | 0 | +21.90(+0.37%) |
Aug 15, 2022 | 5900 | 5934 | 5890 | 5915 | 0 | -11.73(-0.20%) |
Aug 12, 2022 | 5927 | 5929 | 5886 | 5926 | 0 | +32.55(+0.55%) |
Aug 11, 2022 | 5931 | 5985 | 5888 | 5894 | 0 | +12.65(+0.22%) |
Aug 10, 2022 | 5814 | 5907 | 5786 | 5881 | 0 | +196.92(+3.46%) |
Aug 09, 2022 | 5739 | 5746 | 5670 | 5684 | 0 | -67.30(-1.17%) |
Aug 08, 2022 | 5772 | 5796 | 5739 | 5752 | 0 | +25.80(+0.45%) |
Aug 05, 2022 | 5640 | 5729 | 5637 | 5726 | 0 | +24.92(+0.44%) |
Aug 04, 2022 | 5690 | 5718 | 5664 | 5701 | 0 | +42.76(+0.76%) |
Aug 03, 2022 | 5616 | 5671 | 5603 | 5658 | 0 | +75.68(+1.36%) |
Aug 02, 2022 | 5623 | 5652 | 5565 | 5582 | 0 | -90.88(-1.60%) |