Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1405 | 1405 | 1331 | 1357 | 22,159 | -59.75(-4.22%) |
Nov 29, 2022 | 1431 | 1434 | 1413 | 1417 | 11,124 | -4.12(-0.29%) |
Nov 28, 2022 | 1410 | 1428 | 1393 | 1421 | 12,506 | +21.02(+1.50%) |
Nov 25, 2022 | 1377 | 1404 | 1377 | 1400 | 6,930 | +8.30(+0.60%) |
Nov 23, 2022 | 1381 | 1410 | 1376 | 1392 | 10,585 | -12.99(-0.92%) |
Nov 22, 2022 | 1332 | 1405 | 1332 | 1405 | 12,758 | +56.31(+4.18%) |
Nov 21, 2022 | 1349 | 1353 | 1325 | 1348 | 13,703 | -8.81(-0.65%) |
Nov 18, 2022 | 1323 | 1361 | 1319 | 1357 | 11,941 | +34.83(+2.63%) |
Nov 17, 2022 | 1323 | 1346 | 1322 | 1322 | 7,529 | -8.82(-0.66%) |
Nov 16, 2022 | 1310 | 1342 | 1310 | 1331 | 10,380 | +11.99(+0.91%) |
Nov 15, 2022 | 1293 | 1334 | 1274 | 1319 | 12,570 | +19.51(+1.50%) |
Nov 14, 2022 | 1296 | 1302 | 1294 | 1300 | 8,354 | -22.53(-1.70%) |
Nov 11, 2022 | 1335 | 1335 | 1280 | 1322 | 13,447 | -6.12(-0.46%) |
Nov 10, 2022 | 1354 | 1354 | 1307 | 1328 | 11,517 | -10.93(-0.82%) |
Nov 09, 2022 | 1360 | 1361 | 1317 | 1339 | 8,802 | -10.22(-0.76%) |
Nov 08, 2022 | 1330 | 1349 | 1330 | 1349 | 6,416 | +15.18(+1.14%) |
Nov 07, 2022 | 1322 | 1345 | 1322 | 1334 | 9,065 | -5.10(-0.38%) |
Nov 04, 2022 | 1342 | 1348 | 1326 | 1339 | 5,471 | -22.96(-1.69%) |
Nov 03, 2022 | 1383 | 1383 | 1353 | 1362 | 6,652 | -33.49(-2.40%) |
Nov 02, 2022 | 1390 | 1396 | 1390 | 1396 | 5,278 | +1.20(+0.09%) |
Nov 01, 2022 | 1406 | 1406 | 1390 | 1395 | 7,427 | -19.72(-1.39%) |
Oct 31, 2022 | 1380 | 1419 | 1372 | 1414 | 11,316 | +19.89(+1.43%) |
Oct 28, 2022 | 1375 | 1394 | 1373 | 1394 | 15,496 | +18.70(+1.36%) |
Oct 27, 2022 | 1381 | 1381 | 1373 | 1376 | 7,383 | +18.49(+1.36%) |
Oct 26, 2022 | 1351 | 1384 | 1351 | 1357 | 15,131 | +23.60(+1.77%) |
Oct 25, 2022 | 1320 | 1334 | 1320 | 1334 | 7,694 | +14.75(+1.12%) |
Oct 24, 2022 | 1319 | 1,003 | -13.39(-1.01%) | |||
Oct 21, 2022 | 1358 | 1360 | 1326 | 1332 | 9,069 | -28.46(-2.09%) |
Oct 20, 2022 | 1367 | 1368 | 1355 | 1361 | 14,265 | -3.48(-0.26%) |
Oct 19, 2022 | 1361 | 1364 | 1342 | 1364 | 6,375 | -3.64(-0.27%) |
Oct 18, 2022 | 1368 | 1368 | 1353 | 1368 | 8,181 | +3.52(+0.26%) |
Oct 17, 2022 | 1350 | 1375 | 1343 | 1364 | 13,453 | +9.27(+0.68%) |
Oct 14, 2022 | 1377 | 1377 | 1338 | 1355 | 8,868 | +5.91(+0.44%) |
Oct 13, 2022 | 1310 | 1354 | 1310 | 1349 | 7,136 | +33.84(+2.57%) |
Oct 12, 2022 | 1303 | 1315 | 1302 | 1315 | 6,908 | -8.54(-0.65%) |
Oct 11, 2022 | 1319 | 1324 | 1317 | 1324 | 10,927 | +5.88(+0.45%) |
Oct 10, 2022 | 1306 | 1323 | 1304 | 1318 | 6,434 | +3.98(+0.30%) |
Oct 07, 2022 | 1322 | 1322 | 1308 | 1314 | 6,943 | -15.42(-1.16%) |
Oct 06, 2022 | 1373 | 1373 | 1329 | 1329 | 13,516 | -43.18(-3.15%) |
Oct 05, 2022 | 1367 | 1396 | 1363 | 1373 | 12,433 | +9.81(+0.72%) |
Oct 04, 2022 | 1363 | 1364 | 1348 | 1363 | 11,870 | +51.61(+3.94%) |
Oct 03, 2022 | 1307 | 1321 | 1291 | 1311 | 7,620 | +9.85(+0.76%) |
Sep 30, 2022 | 1294 | 1318 | 1278 | 1301 | 13,932 | +14.08(+1.09%) |
Sep 29, 2022 | 1265 | 1289 | 1263 | 1287 | 11,167 | +4.60(+0.36%) |
Sep 28, 2022 | 1260 | 1316 | 1253 | 1283 | 24,941 | +27.58(+2.20%) |
Sep 27, 2022 | 1178 | 1277 | 1178 | 1255 | 29,742 | +79.64(+6.78%) |
Sep 26, 2022 | 1211 | 1211 | 1170 | 1175 | 18,222 | -44.75(-3.67%) |
Sep 23, 2022 | 1243 | 1243 | 1217 | 1220 | 16,716 | -31.05(-2.48%) |
Sep 22, 2022 | 1357 | 1357 | 1234 | 1251 | 41,353 | -113.79(-8.34%) |
Sep 21, 2022 | 1385 | 1385 | 1359 | 1365 | 32,878 | -20.82(-1.50%) |
Sep 20, 2022 | 1387 | 1388 | 1370 | 1386 | 45,297 | -1.46(-0.11%) |
Sep 19, 2022 | 1372 | 1389 | 1369 | 1387 | 26,680 | +6.94(+0.50%) |
Sep 16, 2022 | 1372 | 1380 | 1368 | 1380 | 41,367 | +6.14(+0.45%) |
Sep 15, 2022 | 1371 | 1379 | 1367 | 1374 | 30,857 | +2.27(+0.17%) |
Sep 14, 2022 | 1365 | 1372 | 1361 | 1372 | 24,963 | +6.77(+0.50%) |
Sep 13, 2022 | 1360 | 1380 | 1355 | 1365 | 15,210 | -1.75(-0.13%) |
Sep 12, 2022 | 1371 | 1377 | 1355 | 1367 | 17,030 | -1.00(-0.07%) |
Sep 09, 2022 | 1391 | 1391 | 1367 | 1368 | 11,712 | -23.74(-1.71%) |
Sep 08, 2022 | 1371 | 1392 | 1371 | 1392 | 18,026 | +16.19(+1.18%) |
Sep 07, 2022 | 1354 | 1379 | 1354 | 1375 | 20,586 | +16.65(+1.23%) |
Sep 06, 2022 | 1358 | 1362 | 1354 | 1359 | 15,865 | +1.58(+0.12%) |
Sep 02, 2022 | 1374 | 1379 | 1357 | 1357 | 15,330 | -0.86(-0.06%) |