Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1586 | 1586 | 1547 | 1558 | 279 | -26.93(-1.70%) |
Dec 29, 2022 | 1580 | 1589 | 1569 | 1585 | 195 | +25.50(+1.64%) |
Dec 28, 2022 | 1543 | 1600 | 1543 | 1560 | 146 | -5.50(-0.35%) |
Dec 27, 2022 | 1666 | 1666 | 1550 | 1565 | 929 | +3.03(+0.19%) |
Dec 23, 2022 | 1553 | 1564 | 1543 | 1562 | 270 | -8.03(-0.51%) |
Dec 22, 2022 | 1572 | 1576 | 1531 | 1570 | 566 | -4.45(-0.28%) |
Dec 21, 2022 | 1567 | 1584 | 1567 | 1574 | 1,707 | +16.20(+1.04%) |
Dec 20, 2022 | 1532 | 1561 | 1532 | 1558 | 232 | -0.72(-0.05%) |
Dec 19, 2022 | 1589 | 1589 | 1538 | 1559 | 349 | +2.38(+0.15%) |
Dec 16, 2022 | 1564 | 1575 | 1539 | 1557 | 587 | -0.29(-0.02%) |
Dec 15, 2022 | 1582 | 1583 | 1540 | 1557 | 447 | -26.68(-1.68%) |
Dec 14, 2022 | 1575 | 1603 | 1570 | 1584 | 289 | +10.86(+0.69%) |
Dec 13, 2022 | 1527 | 1616 | 1527 | 1573 | 454 | +2.53(+0.16%) |
Dec 12, 2022 | 1524 | 1592 | 1521 | 1570 | 732 | +34.95(+2.28%) |
Dec 09, 2022 | 1520 | 1556 | 1520 | 1535 | 282 | +9.68(+0.63%) |
Dec 08, 2022 | 1529 | 1553 | 1523 | 1526 | 930 | -6.09(-0.40%) |
Dec 07, 2022 | 1518 | 1545 | 1518 | 1532 | 1,006 | +0.34(+0.02%) |
Dec 06, 2022 | 1455 | 1547 | 1455 | 1531 | 334 | -16.23(-1.05%) |
Dec 05, 2022 | 1597 | 1604 | 1545 | 1548 | 293 | -51.11(-3.20%) |
Dec 02, 2022 | 1613 | 1625 | 1593 | 1599 | 326 | -37.98(-2.32%) |
Dec 01, 2022 | 1620 | 1644 | 1575 | 1637 | 507 | +23.77(+1.47%) |
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%) |