Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11002 | 11468 | 10966 | 11468 | 0 | +484.20(+4.41%) |
Nov 29, 2022 | 11060 | 11086 | 10944 | 10984 | 0 | -65.70(-0.59%) |
Nov 28, 2022 | 11148 | 11218 | 11021 | 11050 | 0 | -176.90(-1.58%) |
Nov 25, 2022 | 11231 | 11262 | 11206 | 11226 | 0 | -58.90(-0.52%) |
Nov 23, 2022 | 11175 | 11311 | 11175 | 11285 | 0 | +110.90(+0.99%) |
Nov 22, 2022 | 11059 | 11180 | 10976 | 11174 | 0 | +149.90(+1.36%) |
Nov 21, 2022 | 11102 | 11129 | 11000 | 11024 | 0 | -121.60(-1.09%) |
Nov 18, 2022 | 11254 | 11259 | 11059 | 11146 | 0 | +1.10(+0.01%) |
Nov 17, 2022 | 11009 | 11199 | 11006 | 11145 | 0 | -38.70(-0.35%) |
Nov 16, 2022 | 11260 | 11286 | 11163 | 11184 | 0 | -174.70(-1.54%) |
Nov 15, 2022 | 11474 | 11493 | 11241 | 11358 | 0 | +162.20(+1.45%) |
Nov 14, 2022 | 11234 | 11350 | 11167 | 11196 | 0 | -127.10(-1.12%) |
Nov 11, 2022 | 11125 | 11352 | 11070 | 11323 | 0 | +209.10(+1.88%) |
Nov 10, 2022 | 10874 | 11119 | 10780 | 11114 | 0 | +761.00(+7.35%) |
Nov 09, 2022 | 10533 | 10565 | 10344 | 10353 | 0 | -263.00(-2.48%) |
Nov 08, 2022 | 10612 | 10746 | 10473 | 10616 | 0 | +51.70(+0.49%) |
Nov 07, 2022 | 10531 | 10588 | 10429 | 10564 | 0 | +89.30(+0.85%) |
Nov 04, 2022 | 10548 | 10554 | 10263 | 10475 | 0 | +132.30(+1.28%) |
Nov 03, 2022 | 10400 | 10486 | 10320 | 10343 | 0 | -181.90(-1.73%) |
Nov 02, 2022 | 10884 | 10993 | 10523 | 10525 | 0 | -366.00(-3.36%) |
Nov 01, 2022 | 11154 | 11156 | 10881 | 10891 | 0 | -97.40(-0.89%) |
Oct 31, 2022 | 11026 | 11048 | 10914 | 10988 | 0 | -114.30(-1.03%) |
Oct 28, 2022 | 10776 | 11117 | 10766 | 11102 | 0 | +309.80(+2.87%) |
Oct 27, 2022 | 10973 | 10999 | 10780 | 10793 | 0 | -178.30(-1.63%) |
Oct 26, 2022 | 10966 | 11206 | 10948 | 10971 | 0 | -228.10(-2.04%) |
Oct 25, 2022 | 11000 | 11210 | 10997 | 11199 | 0 | +246.50(+2.25%) |
Oct 24, 2022 | 10868 | 10984 | 10713 | 10953 | 0 | +92.90(+0.86%) |
Oct 21, 2022 | 10576 | 10876 | 10542 | 10860 | 0 | +244.90(+2.31%) |
Oct 20, 2022 | 10660 | 10837 | 10574 | 10615 | 0 | -65.70(-0.62%) |
Oct 19, 2022 | 10696 | 10808 | 10593 | 10680 | 0 | -91.90(-0.85%) |
Oct 18, 2022 | 10961 | 10973 | 10670 | 10772 | 0 | +96.60(+0.90%) |
Oct 17, 2022 | 10574 | 10697 | 10570 | 10676 | 0 | +354.40(+3.43%) |
Oct 14, 2022 | 10748 | 10767 | 10309 | 10321 | 0 | -327.80(-3.08%) |
Oct 13, 2022 | 10132 | 10698 | 10089 | 10649 | 0 | +232.10(+2.23%) |
Oct 12, 2022 | 10426 | 10494 | 10372 | 10417 | 0 | -9.10(-0.09%) |
Oct 11, 2022 | 10488 | 10609 | 10352 | 10426 | 0 | -115.90(-1.10%) |
Oct 10, 2022 | 10660 | 10670 | 10449 | 10542 | 0 | -110.30(-1.04%) |
Oct 07, 2022 | 10880 | 10892 | 10608 | 10652 | 0 | -420.90(-3.80%) |
Oct 06, 2022 | 11118 | 11230 | 11051 | 11073 | 0 | -75.30(-0.68%) |
Oct 05, 2022 | 11022 | 11210 | 10911 | 11149 | 0 | -27.80(-0.25%) |
Oct 04, 2022 | 11050 | 11190 | 11044 | 11176 | 0 | +361.00(+3.34%) |
Oct 03, 2022 | 10658 | 10876 | 10578 | 10815 | 0 | +239.80(+2.27%) |
Sep 30, 2022 | 10696 | 10883 | 10572 | 10576 | 0 | -161.90(-1.51%) |
Sep 29, 2022 | 10889 | 10900 | 10623 | 10738 | 0 | -314.10(-2.84%) |
Sep 28, 2022 | 10816 | 11102 | 10776 | 11052 | 0 | +222.10(+2.05%) |
Sep 27, 2022 | 10955 | 11041 | 10741 | 10830 | 0 | +26.60(+0.25%) |
Sep 26, 2022 | 10837 | 11024 | 10789 | 10803 | 0 | -65.00(-0.60%) |
Sep 23, 2022 | 10953 | 10958 | 10733 | 10868 | 0 | -198.90(-1.80%) |
Sep 22, 2022 | 11170 | 11204 | 11025 | 11067 | 0 | -153.40(-1.37%) |
Sep 21, 2022 | 11466 | 11614 | 11219 | 11220 | 0 | -204.80(-1.79%) |
Sep 20, 2022 | 11434 | 11521 | 11344 | 11425 | 0 | -110.00(-0.95%) |
Sep 19, 2022 | 11340 | 11538 | 11338 | 11535 | 0 | +86.60(+0.76%) |
Sep 16, 2022 | 11404 | 11460 | 11317 | 11448 | 0 | -104.00(-0.90%) |
Sep 15, 2022 | 11639 | 11761 | 11497 | 11552 | 0 | -167.30(-1.43%) |
Sep 14, 2022 | 11674 | 11747 | 11603 | 11720 | 0 | +86.10(+0.74%) |
Sep 13, 2022 | 11909 | 11958 | 11604 | 11634 | 0 | -632.80(-5.16%) |
Sep 12, 2022 | 12172 | 12270 | 12169 | 12266 | 0 | +154.10(+1.27%) |
Sep 09, 2022 | 11964 | 12133 | 11959 | 12112 | 0 | +250.20(+2.11%) |
Sep 08, 2022 | 11680 | 11897 | 11660 | 11862 | 0 | +70.20(+0.60%) |
Sep 07, 2022 | 11559 | 11819 | 11555 | 11792 | 0 | +247.00(+2.14%) |
Sep 06, 2022 | 11660 | 11679 | 11472 | 11545 | 0 | -86.00(-0.74%) |
Sep 02, 2022 | 11883 | 11946 | 11574 | 11631 | 0 | -154.20(-1.31%) |
Sep 01, 2022 | 11707 | 11798 | 11546 | 11785 | 0 | -31.10(-0.26%) |
Aug 31, 2022 | 11973 | 12027 | 11814 | 11816 | 0 | -66.90(-0.56%) |
Aug 30, 2022 | 12093 | 12102 | 11790 | 11883 | 0 | -134.60(-1.12%) |
Aug 29, 2022 | 12021 | 12125 | 11981 | 12018 | 0 | -124.00(-1.02%) |
Aug 26, 2022 | 12631 | 12656 | 12142 | 12142 | 0 | -497.60(-3.94%) |
Aug 25, 2022 | 12499 | 12641 | 12472 | 12639 | 0 | +207.80(+1.67%) |
Aug 24, 2022 | 12378 | 12504 | 12350 | 12432 | 0 | +50.20(+0.41%) |
Aug 23, 2022 | 12398 | 12491 | 12352 | 12381 | 0 | -0.30(-0.00%) |
Aug 22, 2022 | 12522 | 12538 | 12354 | 12382 | 0 | -323.60(-2.55%) |
Aug 19, 2022 | 12836 | 12859 | 12675 | 12705 | 0 | -260.10(-2.01%) |
Aug 18, 2022 | 12936 | 13003 | 12874 | 12965 | 0 | +27.20(+0.21%) |
Aug 17, 2022 | 12970 | 13054 | 12863 | 12938 | 0 | -164.40(-1.25%) |
Aug 16, 2022 | 13084 | 13181 | 12979 | 13102 | 0 | -25.50(-0.19%) |
Aug 15, 2022 | 12996 | 13146 | 12994 | 13128 | 0 | +80.80(+0.62%) |
Aug 12, 2022 | 12866 | 13047 | 12821 | 13047 | 0 | +267.30(+2.09%) |
Aug 11, 2022 | 12940 | 13026 | 12760 | 12780 | 0 | -74.90(-0.58%) |
Aug 10, 2022 | 12792 | 12861 | 12699 | 12855 | 0 | +360.90(+2.89%) |
Aug 09, 2022 | 12574 | 12583 | 12439 | 12494 | 0 | -150.60(-1.19%) |
Aug 08, 2022 | 12702 | 12855 | 12598 | 12644 | 0 | -13.00(-0.10%) |
Aug 05, 2022 | 12544 | 12720 | 12526 | 12658 | 0 | -63.10(-0.50%) |
Aug 04, 2022 | 12674 | 12736 | 12601 | 12721 | 0 | +52.40(+0.41%) |
Aug 03, 2022 | 12430 | 12700 | 12425 | 12668 | 0 | +319.40(+2.59%) |
Aug 02, 2022 | 12293 | 12503 | 12260 | 12349 | 0 | -20.20(-0.16%) |
Aug 01, 2022 | 12318 | 12500 | 12272 | 12369 | 0 | -21.70(-0.18%) |
Jul 29, 2022 | 12232 | 12426 | 12181 | 12391 | 0 | +228.10(+1.88%) |
Jul 28, 2022 | 12033 | 12179 | 11887 | 12163 | 0 | +130.20(+1.08%) |
Jul 27, 2022 | 11752 | 12082 | 11718 | 12032 | 0 | +469.80(+4.06%) |
Jul 26, 2022 | 11704 | 11711 | 11533 | 11563 | 0 | -220.10(-1.87%) |
Jul 25, 2022 | 11843 | 11855 | 11708 | 11783 | 0 | -51.40(-0.43%) |
Jul 22, 2022 | 12030 | 12093 | 11767 | 11834 | 0 | -225.50(-1.87%) |
Jul 21, 2022 | 11907 | 12061 | 11813 | 12060 | 0 | +161.90(+1.36%) |
Jul 20, 2022 | 11713 | 11940 | 11703 | 11898 | 0 | +184.50(+1.58%) |
Jul 19, 2022 | 11504 | 11721 | 11449 | 11713 | 0 | +353.20(+3.11%) |
Jul 18, 2022 | 11554 | 11629 | 11323 | 11360 | 0 | -92.40(-0.81%) |
Jul 15, 2022 | 11380 | 11455 | 11295 | 11452 | 0 | +201.20(+1.79%) |
Jul 14, 2022 | 11153 | 11280 | 11006 | 11251 | 0 | +3.60(+0.03%) |
Jul 13, 2022 | 11061 | 11326 | 11031 | 11248 | 0 | -17.10(-0.15%) |
Jul 12, 2022 | 11423 | 11483 | 11207 | 11265 | 0 | -107.90(-0.95%) |
Jul 11, 2022 | 11519 | 11541 | 11348 | 11373 | 0 | -262.70(-2.26%) |
Jul 08, 2022 | 11514 | 11690 | 11480 | 11635 | 0 | +14.00(+0.12%) |
Jul 07, 2022 | 11426 | 11644 | 11413 | 11621 | 0 | +259.50(+2.28%) |
Jul 06, 2022 | 11341 | 11443 | 11250 | 11362 | 0 | +39.60(+0.35%) |
Jul 05, 2022 | 10964 | 11324 | 10912 | 11322 | 0 | +194.40(+1.75%) |
Jul 01, 2022 | 11014 | 11132 | 10923 | 11128 | 0 | +99.10(+0.90%) |
Jun 30, 2022 | 11052 | 11161 | 10850 | 11029 | 0 | -149.20(-1.33%) |
Jun 29, 2022 | 11180 | 11226 | 11072 | 11178 | 0 | -2370.20(-17.49%) |
Feb 18, 2022 | 13737 | 13762 | 13466 | 13548 | 0 | -168.60(-1.23%) |
Feb 17, 2022 | 14003 | 14021 | 13705 | 13717 | 0 | -407.40(-2.88%) |
Feb 16, 2022 | 14043 | 14164 | 13932 | 14124 | 0 | -15.70(-0.11%) |
Feb 15, 2022 | 13996 | 14142 | 13976 | 14140 | 0 | +348.90(+2.53%) |
Feb 14, 2022 | 13769 | 13922 | 13665 | 13791 | 0 | -0.30(-0.00%) |
Feb 11, 2022 | 14214 | 14247 | 13733 | 13791 | 0 | -394.40(-2.78%) |
Feb 10, 2022 | 14229 | 14510 | 14118 | 14186 | 0 | -304.80(-2.10%) |
Feb 09, 2022 | 14359 | 14491 | 14331 | 14490 | 0 | +295.90(+2.08%) |
Feb 08, 2022 | 13982 | 14226 | 13935 | 14194 | 0 | +178.80(+1.28%) |
Feb 07, 2022 | 14116 | 14236 | 13974 | 14016 | 0 | -82.30(-0.58%) |
Feb 04, 2022 | 13961 | 14223 | 13850 | 14098 | 0 | -319.50(-2.22%) |
Feb 02, 2022 | 14484 | 14505 | 14265 | 14418 | 0 | +71.50(+0.50%) |
Feb 01, 2022 | 14277 | 14359 | 14071 | 14346 | 0 | +106.10(+0.75%) |
Jan 31, 2022 | 13814 | 14243 | 13768 | 14240 | 0 | +469.30(+3.41%) |
Jan 28, 2022 | 13443 | 13772 | 13237 | 13771 | 0 | +417.80(+3.13%) |
Jan 27, 2022 | 13708 | 13766 | 13323 | 13353 | 0 | -194.00(-1.43%) |
Jan 26, 2022 | 13870 | 14003 | 13392 | 13547 | 0 | +7.50(+0.06%) |
Jan 25, 2022 | 13611 | 13747 | 13414 | 13539 | 0 | -315.80(-2.28%) |
Jan 24, 2022 | 13484 | 13877 | 13095 | 13855 | 0 | +86.20(+0.63%) |
Jan 21, 2022 | 14046 | 14172 | 13764 | 13769 | 0 | -385.10(-2.72%) |
Jan 20, 2022 | 14467 | 14642 | 14141 | 14154 | 0 | -186.30(-1.30%) |
Jan 19, 2022 | 14595 | 14659 | 14332 | 14340 | 0 | -166.60(-1.15%) |
Jan 18, 2022 | 14685 | 14740 | 14483 | 14507 | 0 | -386.90(-2.60%) |
Jan 14, 2022 | 14894 | 14894 | 14894 | 14894 | 0 | +87.00(+0.59%) |
Jan 13, 2022 | 15245 | 15260 | 14782 | 14807 | 0 | -381.60(-2.51%) |
Jan 12, 2022 | 15263 | 15319 | 15117 | 15188 | 0 | +34.90(+0.23%) |
Jan 11, 2022 | 14919 | 15159 | 14838 | 15154 | 0 | +210.70(+1.41%) |
Jan 10, 2022 | 14755 | 14954 | 14530 | 14943 | 0 | +6.90(+0.05%) |
Jan 07, 2022 | 15096 | 15171 | 14878 | 14936 | 0 | -145.00(-0.96%) |
Jan 06, 2022 | 15038 | 15198 | 14915 | 15081 | 0 | -19.30(-0.13%) |
Jan 05, 2022 | 15546 | 15586 | 15095 | 15100 | 0 | -522.50(-3.34%) |
Jan 04, 2022 | 15846 | 15852 | 15512 | 15623 | 0 | -210.10(-1.33%) |
Jan 03, 2022 | 15732 | 15833 | 15644 | 15833 | 0 | +187.80(+1.20%) |
Dec 31, 2021 | 15723 | 15777 | 15644 | 15645 | 0 | -96.60(-0.61%) |
Dec 30, 2021 | 15759 | 15868 | 15729 | 15742 | 0 | -24.60(-0.16%) |
Dec 29, 2021 | 15795 | 15822 | 15680 | 15766 | 0 | -15.50(-0.10%) |
Dec 28, 2021 | 15895 | 15902 | 15757 | 15782 | 0 | -89.60(-0.56%) |
Dec 27, 2021 | 15697 | 15871 | 15697 | 15871 | 0 | +217.90(+1.39%) |
Dec 23, 2021 | 15545 | 15698 | 15529 | 15653 | 0 | +131.50(+0.85%) |
Dec 22, 2021 | 15319 | 15526 | 15303 | 15522 | 0 | +180.80(+1.18%) |
Dec 21, 2021 | 15126 | 15349 | 15015 | 15341 | 0 | +360.20(+2.40%) |
Dec 20, 2021 | 14933 | 15007 | 14860 | 14981 | 0 | -188.80(-1.24%) |
Dec 17, 2021 | 15041 | 15289 | 14960 | 15170 | 0 | -10.70(-0.07%) |
Dec 16, 2021 | 15626 | 15633 | 15120 | 15180 | 0 | -385.20(-2.47%) |
Dec 15, 2021 | 15231 | 15576 | 15055 | 15566 | 0 | +328.00(+2.15%) |
Dec 14, 2021 | 15217 | 15318 | 15097 | 15238 | 0 | -175.70(-1.14%) |
Dec 13, 2021 | 15632 | 15637 | 15408 | 15413 | 0 | -217.30(-1.39%) |
Dec 10, 2021 | 15630 | 15678 | 15478 | 15631 | 0 | +113.20(+0.73%) |
Dec 09, 2021 | 15727 | 15796 | 15511 | 15517 | 0 | -269.60(-1.71%) |
Dec 08, 2021 | 15685 | 15793 | 15619 | 15787 | 0 | +100.10(+0.64%) |
Dec 07, 2021 | 15512 | 15720 | 15508 | 15687 | 0 | +461.70(+3.03%) |
Dec 06, 2021 | 15122 | 15282 | 14932 | 15225 | 0 | +139.70(+0.93%) |
Dec 03, 2021 | 15427 | 15470 | 14931 | 15086 | 0 | -295.80(-1.92%) |
Dec 02, 2021 | 15182 | 15444 | 15150 | 15381 | 0 | +127.30(+0.83%) |