Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1578 | 1613 | 1550 | 1613 | 937 | +60.49(+3.90%) |
Nov 29, 2022 | 1530 | 1561 | 1530 | 1552 | 622 | -6.69(-0.43%) |
Nov 28, 2022 | 1559 | 1571 | 1550 | 1559 | 1,146 | -12.39(-0.79%) |
Nov 25, 2022 | 1555 | 1579 | 1555 | 1571 | 477 | +6.21(+0.40%) |
Nov 23, 2022 | 1526 | 1569 | 1526 | 1565 | 227 | +23.22(+1.51%) |
Nov 22, 2022 | 1527 | 1545 | 1520 | 1542 | 679 | +22.00(+1.45%) |
Nov 21, 2022 | 1490 | 1534 | 1490 | 1520 | 217 | -5.26(-0.34%) |
Nov 18, 2022 | 1503 | 1530 | 1496 | 1525 | 190 | +7.78(+0.51%) |
Nov 17, 2022 | 1469 | 1548 | 1469 | 1517 | 227 | -17.87(-1.16%) |
Nov 16, 2022 | 1510 | 1543 | 1510 | 1535 | 348 | +23.44(+1.55%) |
Nov 15, 2022 | 1509 | 1531 | 1505 | 1512 | 583 | +23.91(+1.61%) |
Nov 14, 2022 | 1491 | 1516 | 1486 | 1488 | 595 | -16.25(-1.08%) |
Nov 11, 2022 | 1497 | 1505 | 1454 | 1504 | 742 | +4.90(+0.33%) |
Nov 10, 2022 | 1458 | 1510 | 1452 | 1499 | 182 | +88.51(+6.27%) |
Nov 09, 2022 | 1411 | 1417 | 1389 | 1411 | 222 | -5.92(-0.42%) |
Nov 08, 2022 | 1409 | 1423 | 1397 | 1417 | 129 | +15.45(+1.10%) |
Nov 07, 2022 | 1477 | 1477 | 1388 | 1401 | 451 | +36.31(+2.66%) |
Nov 04, 2022 | 1398 | 1412 | 1360 | 1365 | 621 | -48.65(-3.44%) |
Nov 03, 2022 | 1420 | 1421 | 1397 | 1414 | 262 | -6.35(-0.45%) |
Nov 02, 2022 | 1455 | 1480 | 1420 | 1420 | 1,187 | -29.00(-2.00%) |
Nov 01, 2022 | 1471 | 1481 | 1443 | 1449 | 165 | +1.93(+0.13%) |
Oct 31, 2022 | 1483 | 1483 | 1435 | 1447 | 1,081 | -31.92(-2.16%) |
Oct 28, 2022 | 1461 | 1488 | 1454 | 1479 | 1,100 | +10.58(+0.72%) |
Oct 27, 2022 | 1445 | 1483 | 1445 | 1468 | 548 | +23.01(+1.59%) |
Oct 26, 2022 | 1433 | 1458 | 1415 | 1445 | 283 | +12.89(+0.90%) |
Oct 25, 2022 | 1441 | 1444 | 1405 | 1433 | 844 | +27.34(+1.95%) |
Oct 24, 2022 | 1433 | 1433 | 1360 | 1405 | 178 | +24.36(+1.76%) |
Oct 21, 2022 | 1355 | 1390 | 1350 | 1381 | 429 | +33.30(+2.47%) |
Oct 20, 2022 | 1330 | 1382 | 1302 | 1348 | 320 | +3.60(+0.27%) |
Oct 19, 2022 | 1350 | 1357 | 1329 | 1344 | 303 | -13.24(-0.98%) |
Oct 18, 2022 | 1375 | 1384 | 1350 | 1357 | 442 | +10.82(+0.80%) |
Oct 17, 2022 | 1330 | 1395 | 1330 | 1346 | 1,513 | +21.96(+1.66%) |
Oct 14, 2022 | 1364 | 1369 | 1324 | 1324 | 257 | -12.76(-0.95%) |
Oct 13, 2022 | 1321 | 1349 | 1280 | 1337 | 418 | +7.43(+0.56%) |
Oct 12, 2022 | 1320 | 1351 | 1319 | 1330 | 392 | -8.77(-0.66%) |
Oct 11, 2022 | 1298 | 1375 | 1298 | 1338 | 969 | -41.08(-2.98%) |
Oct 10, 2022 | 1480 | 1480 | 1351 | 1380 | 158 | +12.51(+0.92%) |
Oct 07, 2022 | 1378 | 1395 | 1359 | 1367 | 349 | -25.74(-1.85%) |
Oct 06, 2022 | 1445 | 1445 | 1393 | 1393 | 485 | -43.68(-3.04%) |
Oct 05, 2022 | 1541 | 1541 | 1432 | 1436 | 664 | -61.54(-4.11%) |
Oct 04, 2022 | 1496 | 1506 | 1448 | 1498 | 834 | +56.24(+3.90%) |
Oct 03, 2022 | 1392 | 1455 | 1392 | 1442 | 480 | +41.76(+2.98%) |
Sep 30, 2022 | 1360 | 1434 | 1360 | 1400 | 145 | -5.87(-0.42%) |
Sep 29, 2022 | 1400 | 1425 | 1393 | 1406 | 802 | +0.87(+0.06%) |
Sep 28, 2022 | 1385 | 1412 | 1373 | 1405 | 183 | +23.68(+1.71%) |
Sep 27, 2022 | 1385 | 1403 | 1369 | 1381 | 1,759 | +1.32(+0.10%) |
Sep 26, 2022 | 1383 | 1414 | 1378 | 1380 | 842 | -20.49(-1.46%) |
Sep 23, 2022 | 1380 | 1415 | 1380 | 1400 | 431 | -20.63(-1.45%) |
Sep 22, 2022 | 1428 | 1432 | 1400 | 1421 | 1,072 | -6.88(-0.48%) |
Sep 21, 2022 | 1452 | 1468 | 1426 | 1428 | 353 | -12.00(-0.83%) |
Sep 20, 2022 | 1464 | 1464 | 1438 | 1440 | 571 | -43.13(-2.91%) |
Sep 19, 2022 | 1465 | 1487 | 1450 | 1483 | 435 | +20.73(+1.42%) |
Sep 16, 2022 | 1468 | 1469 | 1450 | 1462 | 321 | -18.37(-1.24%) |
Sep 15, 2022 | 1507 | 1514 | 1473 | 1481 | 379 | -31.02(-2.05%) |
Sep 14, 2022 | 1590 | 1590 | 1505 | 1512 | 336 | -4.23(-0.28%) |
Sep 13, 2022 | 1591 | 1591 | 1514 | 1516 | 279 | -62.98(-3.99%) |
Sep 12, 2022 | 1580 | 1580 | 1559 | 1579 | 764 | +23.39(+1.50%) |
Sep 09, 2022 | 1533 | 1557 | 1533 | 1556 | 358 | +35.06(+2.31%) |
Sep 08, 2022 | 1492 | 1521 | 1488 | 1521 | 877 | +7.83(+0.52%) |
Sep 07, 2022 | 1484 | 1514 | 1472 | 1513 | 1,198 | +36.40(+2.47%) |
Sep 06, 2022 | 1506 | 1508 | 1476 | 1476 | 318 | -18.68(-1.25%) |
Sep 02, 2022 | 1503 | 1532 | 1490 | 1495 | 615 | +0.22(+0.01%) |