Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17221 | 16430 | 17190 | 4,365 | +733.00(+4.45%) | |
Nov 29, 2022 | 16529 | 16102 | 16457 | 2,291 | +222.00(+1.37%) | |
Nov 28, 2022 | 16477 | 16004 | 16235 | 3,335 | -228.00(-1.38%) | |
Nov 27, 2022 | 16587 | 16430 | 16463 | 1,138 | +19.00(+0.12%) | |
Nov 26, 2022 | 16685 | 16387 | 16444 | 1,501 | -108.00(-0.65%) | |
Nov 25, 2022 | 16605 | 16339 | 16552 | 2,022 | -43.00(-0.26%) | |
Nov 24, 2022 | 16783 | 16456 | 16595 | 2,202 | +45.00(+0.27%) | |
Nov 23, 2022 | 16640 | 16150 | 16550 | 3,462 | +343.00(+2.12%) | |
Nov 22, 2022 | 16281 | 15613 | 16207 | 3,703 | +419.00(+2.65%) | |
Nov 21, 2022 | 16269 | 15479 | 15788 | 5,632 | -440.00(-2.71%) | |
Nov 20, 2022 | 16730 | 16169 | 16228 | 1,882 | -489.00(-2.93%) | |
Nov 19, 2022 | 16799 | 16548 | 16717 | 1,343 | +81.00(+0.49%) | |
Nov 18, 2022 | 16971 | 16540 | 16636 | 2,660 | -36.00(-0.22%) | |
Nov 17, 2022 | 16724 | 16412 | 16672 | 2,482 | -16.00(-0.10%) | |
Nov 16, 2022 | 16980 | 16371 | 16688 | 4,014 | -157.00(-0.93%) | |
Nov 15, 2022 | 17095 | 16511 | 16845 | 5,772 | +203.00(+1.22%) | |
Nov 14, 2022 | 17130 | 15784 | 16642 | 7,874 | +317.00(+1.94%) | |
Nov 13, 2022 | 17240 | 16273 | 16325 | 2,640 | -449.00(-2.68%) | |
Nov 12, 2022 | 17065 | 16610 | 16774 | 2,011 | -51.00(-0.30%) | |
Nov 11, 2022 | 17645 | 16394 | 16825 | 5,527 | -666.00(-3.81%) | |
Nov 10, 2022 | 18150 | 15632 | 17491 | 8,467 | +1754.00(+11.15%) | |
Nov 09, 2022 | 18642 | 15647 | 15737 | 8,308 | -2730.00(-14.78%) | |
Nov 08, 2022 | 20669 | 17114 | 18467 | 11,967 | -2095.00(-10.19%) | |
Nov 07, 2022 | 21070 | 20400 | 20562 | 1,453 | -444.00(-2.11%) | |
Nov 06, 2022 | 21364 | 20946 | 21006 | 496 | -267.00(-1.26%) | |
Nov 05, 2022 | 21473 | 21089 | 21273 | 793 | +98.00(+0.46%) | |
Nov 04, 2022 | 21290 | 20181 | 21175 | 3,499 | +993.00(+4.92%) | |
Nov 03, 2022 | 20387 | 20039 | 20182 | 1,003 | +47.00(+0.23%) | |
Nov 02, 2022 | 20802 | 20055 | 20135 | 2,293 | -355.00(-1.73%) | |
Nov 01, 2022 | 20681 | 20334 | 20490 | 1,347 | +4.00(+0.02%) | |
Oct 31, 2022 | 20833 | 20243 | 20486 | 1,798 | -119.00(-0.58%) | |
Oct 30, 2022 | 20931 | 20525 | 20605 | 674 | -178.00(-0.86%) | |
Oct 29, 2022 | 21078 | 20566 | 20783 | 1,216 | +165.00(+0.80%) | |
Oct 28, 2022 | 20750 | 20008 | 20618 | 1,829 | +335.00(+1.65%) | |
Oct 27, 2022 | 20872 | 20210 | 20283 | 1,683 | -552.00(-2.65%) | |
Oct 26, 2022 | 21012 | 20062 | 20835 | 2,693 | +740.00(+3.68%) | |
Oct 25, 2022 | 20418 | 19222 | 20095 | 2,803 | +754.00(+3.90%) | |
Oct 24, 2022 | 19588 | 19169 | 19341 | 1,155 | -183.00(-0.94%) | |
Oct 23, 2022 | 19689 | 19079 | 19524 | 1,191 | +324.00(+1.69%) | |
Oct 22, 2022 | 19250 | 19118 | 19200 | 459 | +14.00(+0.07%) | |
Oct 21, 2022 | 19245 | 18660 | 19186 | 1,918 | +159.00(+0.84%) | |
Oct 20, 2022 | 19340 | 18913 | 19027 | 1,500 | -113.00(-0.59%) | |
Oct 19, 2022 | 19366 | 19078 | 19140 | 1,313 | -195.00(-1.01%) | |
Oct 18, 2022 | 19700 | 19099 | 19335 | 1,516 | -223.00(-1.14%) | |
Oct 17, 2022 | 19672 | 19160 | 19558 | 1,130 | +306.00(+1.59%) | |
Oct 16, 2022 | 19425 | 19049 | 19252 | 417 | +125.00(+0.65%) | |
Oct 15, 2022 | 19229 | 18990 | 19127 | 331 | -36.00(-0.19%) | |
Oct 14, 2022 | 19947 | 19083 | 19163 | 1,321 | -236.00(-1.22%) | |
Oct 13, 2022 | 19504 | 18183 | 19399 | 2,910 | +242.00(+1.26%) | |
Oct 12, 2022 | 19229 | 18967 | 19157 | 871 | +137.00(+0.72%) | |
Oct 11, 2022 | 19265 | 18853 | 19020 | 1,352 | -163.00(-0.85%) | |
Oct 10, 2022 | 19525 | 19029 | 19183 | 1,037 | -231.00(-1.19%) | |
Oct 09, 2022 | 19604 | 19324 | 19414 | 704 | -5.00(-0.03%) | |
Oct 08, 2022 | 19624 | 19259 | 19419 | 521 | -140.00(-0.72%) | |
Oct 07, 2022 | 20056 | 19335 | 19559 | 1,291 | -400.00(-2.00%) | |
Oct 06, 2022 | 20447 | 19864 | 19959 | 1,435 | -187.00(-0.93%) | |
Oct 05, 2022 | 20386 | 19735 | 20146 | 1,798 | -164.00(-0.81%) | |
Oct 04, 2022 | 20469 | 19497 | 20310 | 2,467 | +669.00(+3.41%) | |
Oct 03, 2022 | 19715 | 18941 | 19641 | 1,089 | +669.00(+3.53%) | |
Oct 02, 2022 | 19395 | 18931 | 18972 | 511 | -336.00(-1.74%) | |
Oct 01, 2022 | 19484 | 19174 | 19308 | 383 | -144.00(-0.74%) | |
Sep 30, 2022 | 20171 | 19152 | 19452 | 2,449 | -45.00(-0.23%) | |
Sep 29, 2022 | 19630 | 18852 | 19497 | 1,791 | -41.00(-0.21%) | |
Sep 28, 2022 | 19770 | 18461 | 19538 | 3,820 | +435.00(+2.28%) | |
Sep 27, 2022 | 20381 | 18822 | 19103 | 4,423 | -74.00(-0.39%) | |
Sep 26, 2022 | 19313 | 18690 | 19177 | 3,169 | +343.00(+1.82%) | |
Sep 25, 2022 | 19182 | 18636 | 18834 | 961 | -75.00(-0.40%) | |
Sep 24, 2022 | 19386 | 18817 | 18909 | 929 | -431.00(-2.23%) | |
Sep 23, 2022 | 19491 | 18533 | 19340 | 2,585 | -58.00(-0.30%) | |
Sep 22, 2022 | 19541 | 18368 | 19398 | 2,613 | +872.00(+4.71%) | |
Sep 21, 2022 | 19902 | 18157 | 18526 | 5,327 | -347.00(-1.84%) | |
Sep 20, 2022 | 19634 | 18717 | 18873 | 2,542 | -680.00(-3.48%) | |
Sep 19, 2022 | 19679 | 18271 | 19553 | 3,424 | +98.00(+0.50%) | |
Sep 18, 2022 | 20144 | 19343 | 19455 | 1,603 | -663.00(-3.30%) | |
Sep 17, 2022 | 20187 | 19700 | 20118 | 967 | +394.00(+2.00%) | |
Sep 16, 2022 | 19887 | 19330 | 19724 | 2,516 | +20.00(+0.10%) | |
Sep 15, 2022 | 20432 | 19500 | 19704 | 2,521 | -542.00(-2.68%) | |
Sep 14, 2022 | 20526 | 19623 | 20246 | 2,786 | +77.00(+0.38%) | |
Sep 13, 2022 | 22781 | 19862 | 20169 | 3,922 | -2180.00(-9.75%) | |
Sep 12, 2022 | 22485 | 21565 | 22349 | 2,527 | +700.00(+3.23%) | |
Sep 11, 2022 | 21871 | 21360 | 21649 | 821 | -71.00(-0.33%) | |
Sep 10, 2022 | 21814 | 21125 | 21720 | 1,360 | +428.00(+2.01%) | |
Sep 09, 2022 | 21610 | 19287 | 21292 | 3,995 | +1960.00(+10.14%) | |
Sep 08, 2022 | 19454 | 19023 | 19332 | 1,829 | +17.00(+0.09%) | |
Sep 07, 2022 | 19456 | 18540 | 19315 | 1,903 | +432.00(+2.29%) | |
Sep 06, 2022 | 20181 | 18669 | 18883 | 3,195 | -893.00(-4.52%) | |
Sep 05, 2022 | 20051 | 19634 | 19776 | 1,002 | -146.00(-0.73%) | |
Sep 04, 2022 | 19950 | 19586 | 19922 | 432 | +133.00(+0.67%) | |
Sep 03, 2022 | 20053 | 19667 | 19789 | 458 | -164.00(-0.82%) | |
Sep 02, 2022 | 20440 | 19762 | 19953 | 1,702 | -143.00(-0.71%) |