Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6280 | 6293 | 6244 | 6267 | 0 | -6.28(-0.10%) |
Oct 28, 2022 | 6192 | 6279 | 6183 | 6273 | 0 | +29.02(+0.46%) |
Oct 27, 2022 | 6254 | 6272 | 6194 | 6244 | 0 | -32.28(-0.51%) |
Oct 26, 2022 | 6245 | 6283 | 6219 | 6276 | 0 | +25.76(+0.41%) |
Oct 25, 2022 | 6173 | 6253 | 6135 | 6251 | 0 | +119.19(+1.94%) |
Oct 24, 2022 | 6076 | 6176 | 6041 | 6131 | 0 | +95.97(+1.59%) |
Oct 21, 2022 | 6022 | 6056 | 5953 | 6035 | 0 | -51.51(-0.85%) |
Oct 20, 2022 | 6047 | 6104 | 6030 | 6087 | 0 | +46.18(+0.76%) |
Oct 19, 2022 | 6093 | 6110 | 6041 | 6041 | 0 | -26.28(-0.43%) |
Oct 18, 2022 | 6099 | 6140 | 6057 | 6067 | 0 | +26.34(+0.44%) |
Oct 17, 2022 | 5950 | 6068 | 5910 | 6041 | 0 | +108.74(+1.83%) |
Oct 14, 2022 | 5966 | 6045 | 5921 | 5932 | 0 | +52.73(+0.90%) |
Oct 13, 2022 | 5793 | 5900 | 5705 | 5879 | 0 | +60.72(+1.04%) |
Oct 12, 2022 | 5842 | 5872 | 5789 | 5818 | 0 | -14.73(-0.25%) |
Oct 11, 2022 | 5797 | 5850 | 5770 | 5833 | 0 | -7.35(-0.13%) |
Oct 10, 2022 | 5807 | 5884 | 5796 | 5841 | 0 | -26.39(-0.45%) |
Oct 07, 2022 | 5912 | 5957 | 5856 | 5867 | 0 | -69.48(-1.17%) |
Oct 06, 2022 | 6004 | 6018 | 5917 | 5936 | 0 | -49.04(-0.82%) |
Oct 05, 2022 | 6006 | 6035 | 5954 | 5985 | 0 | -54.23(-0.90%) |
Oct 04, 2022 | 5859 | 6040 | 5853 | 6040 | 0 | +245.54(+4.24%) |
Oct 03, 2022 | 5694 | 5804 | 5654 | 5794 | 0 | +31.81(+0.55%) |
Sep 30, 2022 | 5712 | 5771 | 5688 | 5762 | 0 | +85.47(+1.51%) |
Sep 29, 2022 | 5746 | 5746 | 5628 | 5677 | 0 | -88.14(-1.53%) |
Sep 28, 2022 | 5693 | 5773 | 5651 | 5765 | 0 | +11.19(+0.19%) |
Sep 27, 2022 | 5810 | 5853 | 5754 | 5754 | 0 | -15.57(-0.27%) |
Sep 26, 2022 | 5752 | 5828 | 5736 | 5769 | 0 | -14.02(-0.24%) |
Sep 23, 2022 | 5906 | 5914 | 5766 | 5783 | 0 | -135.09(-2.28%) |
Sep 22, 2022 | 5929 | 6022 | 5918 | 5918 | 0 | -112.83(-1.87%) |
Sep 21, 2022 | 5928 | 6034 | 5916 | 6031 | 0 | +51.86(+0.87%) |
Sep 20, 2022 | 6084 | 6118 | 5970 | 5979 | 0 | -82.12(-1.35%) |
Sep 19, 2022 | 6049 | 6093 | 5975 | 6062 | 0 | -15.71(-0.26%) |
Sep 16, 2022 | 6101 | 6114 | 6052 | 6077 | 0 | -80.54(-1.31%) |
Sep 15, 2022 | 6212 | 6250 | 6143 | 6158 | 0 | -64.57(-1.04%) |
Sep 14, 2022 | 6211 | 6249 | 6184 | 6222 | 0 | -23.28(-0.37%) |
Sep 13, 2022 | 6360 | 6394 | 6246 | 6246 | 0 | -87.90(-1.39%) |
Sep 12, 2022 | 6242 | 6352 | 6225 | 6334 | 0 | +121.26(+1.95%) |
Sep 09, 2022 | 6141 | 6239 | 6139 | 6212 | 0 | +86.43(+1.41%) |
Sep 08, 2022 | 6137 | 6143 | 6035 | 6126 | 0 | +19.98(+0.33%) |
Sep 07, 2022 | 6060 | 6120 | 6045 | 6106 | 0 | +1.31(+0.02%) |
Sep 06, 2022 | 6083 | 6138 | 6060 | 6105 | 0 | +11.39(+0.19%) |
Sep 05, 2022 | 6048 | 6106 | 6018 | 6093 | 0 | -74.29(-1.20%) |
Sep 02, 2022 | 6076 | 6178 | 6051 | 6168 | 0 | +99.17(+1.63%) |
Sep 01, 2022 | 6068 | 6068 | 6068 | 6068 | 0 | -56.76(-0.93%) |
Aug 31, 2022 | 6227 | 6231 | 6125 | 6125 | 0 | -85.12(-1.37%) |
Aug 30, 2022 | 6243 | 6304 | 6183 | 6210 | 0 | -12.06(-0.19%) |
Aug 29, 2022 | 6199 | 6232 | 6153 | 6222 | 0 | -51.98(-0.83%) |
Aug 26, 2022 | 6421 | 6430 | 6253 | 6274 | 0 | -107.30(-1.68%) |
Aug 25, 2022 | 6432 | 6441 | 6362 | 6382 | 0 | -5.20(-0.08%) |
Aug 24, 2022 | 6332 | 6397 | 6320 | 6387 | 0 | +24.74(+0.39%) |
Aug 23, 2022 | 6331 | 6402 | 6331 | 6362 | 0 | -16.72(-0.26%) |
Aug 22, 2022 | 6449 | 6459 | 6353 | 6379 | 0 | -117.09(-1.80%) |
Aug 19, 2022 | 6520 | 6549 | 6488 | 6496 | 0 | -61.57(-0.94%) |
Aug 18, 2022 | 6531 | 6576 | 6520 | 6557 | 0 | +29.08(+0.45%) |
Aug 17, 2022 | 6609 | 6609 | 6518 | 6528 | 0 | -64.26(-0.97%) |
Aug 16, 2022 | 6581 | 6609 | 6569 | 6593 | 0 | +22.63(+0.34%) |
Aug 15, 2022 | 6583 | 6587 | 6532 | 6570 | 0 | +16.09(+0.25%) |
Aug 12, 2022 | 6553 | 6588 | 6540 | 6554 | 0 | +9.19(+0.14%) |
Aug 11, 2022 | 6560 | 6562 | 6500 | 6545 | 0 | +21.23(+0.33%) |
Aug 10, 2022 | 6467 | 6546 | 6454 | 6523 | 0 | +33.44(+0.52%) |
Aug 09, 2022 | 6515 | 6530 | 6480 | 6490 | 0 | -34.44(-0.53%) |
Aug 08, 2022 | 6510 | 6564 | 6503 | 6524 | 0 | +52.09(+0.80%) |
Aug 05, 2022 | 6513 | 6523 | 6450 | 6472 | 0 | -41.04(-0.63%) |
Aug 04, 2022 | 6477 | 6556 | 6475 | 6513 | 0 | +41.33(+0.64%) |
Aug 03, 2022 | 6404 | 6476 | 6399 | 6472 | 0 | +62.26(+0.97%) |
Aug 02, 2022 | 6425 | 6429 | 6381 | 6410 | 0 | -27.06(-0.42%) |
Aug 01, 2022 | 6447 | 6484 | 6434 | 6437 | 0 | -11.64(-0.18%) |
Jul 29, 2022 | 6413 | 6472 | 6398 | 6448 | 0 | +109.29(+1.72%) |
Jul 28, 2022 | 6304 | 6339 | 6237 | 6339 | 0 | +81.27(+1.30%) |
Jul 27, 2022 | 6206 | 6268 | 6200 | 6258 | 0 | +46.49(+0.75%) |
Jul 26, 2022 | 6225 | 6244 | 6195 | 6211 | 0 | -26.10(-0.42%) |
Jul 25, 2022 | 6199 | 6260 | 6177 | 6238 | 0 | +20.73(+0.33%) |
Jul 22, 2022 | 6174 | 6247 | 6169 | 6217 | 0 | +15.71(+0.25%) |
Jul 21, 2022 | 6160 | 6234 | 6143 | 6201 | 0 | +16.45(+0.27%) |
Jul 20, 2022 | 6230 | 6245 | 6151 | 6185 | 0 | -16.56(-0.27%) |
Jul 19, 2022 | 6032 | 6214 | 6029 | 6201 | 0 | +109.31(+1.79%) |
Jul 18, 2022 | 6070 | 6136 | 6060 | 6092 | 0 | +55.91(+0.93%) |
Jul 15, 2022 | 5935 | 6044 | 5901 | 6036 | 0 | +120.59(+2.04%) |
Jul 14, 2022 | 5980 | 5997 | 5875 | 5915 | 0 | -84.83(-1.41%) |
Jul 13, 2022 | 6016 | 6026 | 5923 | 6000 | 0 | -43.96(-0.73%) |
Jul 12, 2022 | 5960 | 6053 | 5931 | 6044 | 0 | +47.90(+0.80%) |
Jul 11, 2022 | 5924 | 6005 | 5910 | 5996 | 0 | -36.83(-0.61%) |
Jul 08, 2022 | 6008 | 6053 | 5953 | 6033 | 0 | +26.43(+0.44%) |
Jul 07, 2022 | 5985 | 6024 | 5968 | 6007 | 0 | +94.32(+1.60%) |
Jul 06, 2022 | 5872 | 5928 | 5846 | 5912 | 0 | +117.42(+2.03%) |
Jul 05, 2022 | 5979 | 5982 | 5786 | 5795 | 0 | -159.69(-2.68%) |
Jul 04, 2022 | 5984 | 6002 | 5944 | 5955 | 0 | +23.59(+0.40%) |
Jul 01, 2022 | 5876 | 5976 | 5857 | 5931 | 0 | +8.20(+0.14%) |
Jun 30, 2022 | 5927 | 5932 | 5852 | 5923 | 0 | -108.62(-1.80%) |
Jun 29, 2022 | 6022 | 6072 | 5996 | 6031 | 0 | -898.15(-12.96%) |
Feb 18, 2022 | 6952 | 6996 | 6895 | 6930 | 0 | -17.19(-0.25%) |
Feb 17, 2022 | 6999 | 7017 | 6906 | 6947 | 0 | -18.16(-0.26%) |
Feb 16, 2022 | 7010 | 7032 | 6931 | 6965 | 0 | -14.99(-0.21%) |
Feb 15, 2022 | 6831 | 6983 | 6823 | 6980 | 0 | +127.77(+1.86%) |
Feb 14, 2022 | 6868 | 6875 | 6757 | 6852 | 0 | -173.30(-2.47%) |
Feb 11, 2022 | 7026 | 7026 | 7026 | 7026 | 0 | -76.05(-1.07%) |
Feb 10, 2022 | 7142 | 7170 | 7052 | 7102 | 0 | -29.33(-0.41%) |
Feb 09, 2022 | 7086 | 7146 | 7086 | 7131 | 0 | +102.47(+1.46%) |
Feb 08, 2022 | 7008 | 7086 | 6994 | 7028 | 0 | +19.16(+0.27%) |
Feb 07, 2022 | 6987 | 7026 | 6930 | 7009 | 0 | +57.87(+0.83%) |
Feb 04, 2022 | 7050 | 7066 | 6915 | 6951 | 0 | -163.89(-2.30%) |
Feb 02, 2022 | 7117 | 7151 | 7109 | 7115 | 0 | +15.78(+0.22%) |
Feb 01, 2022 | 7052 | 7105 | 7036 | 7099 | 0 | +100.29(+1.43%) |
Jan 31, 2022 | 7040 | 7043 | 6937 | 6999 | 0 | +33.32(+0.48%) |
Jan 28, 2022 | 7043 | 7053 | 6846 | 6966 | 0 | -57.92(-0.82%) |
Jan 27, 2022 | 6880 | 7053 | 6874 | 7024 | 0 | +41.84(+0.60%) |
Jan 26, 2022 | 6902 | 7024 | 6902 | 6982 | 0 | +144.00(+2.11%) |
Jan 25, 2022 | 6870 | 6891 | 6777 | 6838 | 0 | +50.17(+0.74%) |
Jan 24, 2022 | 7015 | 7071 | 6754 | 6788 | 0 | -280.80(-3.97%) |
Jan 21, 2022 | 7088 | 7122 | 7014 | 7069 | 0 | -125.57(-1.75%) |
Jan 20, 2022 | 7190 | 7200 | 7124 | 7194 | 0 | +21.18(+0.30%) |
Jan 19, 2022 | 7104 | 7211 | 7104 | 7173 | 0 | +39.15(+0.55%) |
Jan 18, 2022 | 7172 | 7175 | 7098 | 7134 | 0 | -67.81(-0.94%) |
Jan 17, 2022 | 7168 | 7214 | 7149 | 7202 | 0 | +58.64(+0.82%) |
Jan 14, 2022 | 7133 | 7171 | 7119 | 7143 | 0 | -58.14(-0.81%) |
Jan 13, 2022 | 7215 | 7227 | 7167 | 7201 | 0 | -36.05(-0.50%) |
Jan 12, 2022 | 7235 | 7250 | 7183 | 7237 | 0 | +53.81(+0.75%) |
Jan 11, 2022 | 7185 | 7228 | 7160 | 7183 | 0 | +67.61(+0.95%) |
Jan 10, 2022 | 7245 | 7250 | 7106 | 7116 | 0 | -103.71(-1.44%) |
Jan 07, 2022 | 7251 | 7270 | 7178 | 7219 | 0 | -30.18(-0.42%) |
Jan 06, 2022 | 7264 | 7316 | 7241 | 7250 | 0 | -126.71(-1.72%) |
Jan 05, 2022 | 7320 | 7385 | 7314 | 7376 | 0 | +58.96(+0.81%) |
Jan 04, 2022 | 7274 | 7332 | 7250 | 7317 | 0 | +100.19(+1.39%) |
Jan 03, 2022 | 7197 | 7246 | 7196 | 7217 | 0 | +64.19(+0.90%) |
Dec 31, 2021 | 7154 | 7164 | 7142 | 7153 | 0 | -20.20(-0.28%) |
Dec 30, 2021 | 7168 | 7188 | 7163 | 7173 | 0 | +11.71(+0.16%) |
Dec 29, 2021 | 7179 | 7202 | 7137 | 7162 | 0 | -19.59(-0.27%) |
Dec 28, 2021 | 7142 | 7188 | 7142 | 7181 | 0 | +40.72(+0.57%) |
Dec 27, 2021 | 7070 | 7149 | 7062 | 7140 | 0 | +53.81(+0.76%) |
Dec 24, 2021 | 7092 | 7117 | 7087 | 7087 | 0 | -19.57(-0.28%) |
Dec 23, 2021 | 7072 | 7120 | 7050 | 7106 | 0 | +54.48(+0.77%) |
Dec 22, 2021 | 6983 | 7052 | 6964 | 7052 | 0 | +86.68(+1.24%) |
Dec 21, 2021 | 6936 | 6968 | 6936 | 6965 | 0 | +94.89(+1.38%) |
Dec 20, 2021 | 6784 | 6873 | 6748 | 6870 | 0 | -56.53(-0.82%) |
Dec 17, 2021 | 6982 | 7012 | 6885 | 6927 | 0 | -78.44(-1.12%) |
Dec 16, 2021 | 7055 | 7055 | 6988 | 7005 | 0 | +77.44(+1.12%) |
Dec 15, 2021 | 6924 | 6950 | 6905 | 6928 | 0 | +32.32(+0.47%) |
Dec 14, 2021 | 6979 | 6993 | 6891 | 6895 | 0 | -47.60(-0.69%) |
Dec 13, 2021 | 7005 | 7029 | 6929 | 6943 | 0 | -48.77(-0.70%) |
Dec 10, 2021 | 6960 | 7026 | 6960 | 6992 | 0 | -16.55(-0.24%) |
Dec 09, 2021 | 7036 | 7045 | 6983 | 7008 | 0 | -6.34(-0.09%) |
Dec 08, 2021 | 7064 | 7104 | 7015 | 7015 | 0 | -50.82(-0.72%) |
Dec 07, 2021 | 6935 | 7067 | 6935 | 7065 | 0 | +199.61(+2.91%) |
Dec 06, 2021 | 6811 | 6888 | 6776 | 6866 | 0 | +100.26(+1.48%) |
Dec 03, 2021 | 6861 | 6873 | 6731 | 6766 | 0 | -30.23(-0.44%) |
Dec 02, 2021 | 6795 | 6850 | 6763 | 6796 | 0 | -86.12(-1.25%) |
Dec 01, 2021 | 6775 | 6902 | 6775 | 6882 | 0 | +160.71(+2.39%) |
Nov 30, 2021 | 6679 | 6781 | 6656 | 6721 | 0 | -55.09(-0.81%) |
Nov 29, 2021 | 6831 | 6842 | 6760 | 6776 | 0 | +36.52(+0.54%) |
Nov 26, 2021 | 6815 | 6861 | 6725 | 6740 | 0 | -336.14(-4.75%) |
Nov 25, 2021 | 7068 | 7079 | 7048 | 7076 | 0 | +33.64(+0.48%) |
Nov 24, 2021 | 7052 | 7089 | 6984 | 7042 | 0 | -2.39(-0.03%) |
Nov 23, 2021 | 7064 | 7112 | 7003 | 7045 | 0 | -60.38(-0.85%) |
Nov 22, 2021 | 7130 | 7138 | 7105 | 7105 | 0 | -7.29(-0.10%) |
Nov 19, 2021 | 7173 | 7183 | 7068 | 7112 | 0 | -29.69(-0.42%) |
Nov 18, 2021 | 7155 | 7182 | 7137 | 7142 | 0 | -14.87(-0.21%) |
Nov 17, 2021 | 7149 | 7168 | 7147 | 7157 | 0 | +10.48(+0.15%) |
Nov 16, 2021 | 7146 | 7146 | 7146 | 7146 | 0 | +17.74(+0.25%) |
Nov 15, 2021 | 7091 | 7136 | 7089 | 7129 | 0 | +37.23(+0.53%) |
Nov 12, 2021 | 7063 | 7097 | 7057 | 7091 | 0 | +31.85(+0.45%) |
Nov 11, 2021 | 7039 | 7073 | 7032 | 7060 | 0 | +13.38(+0.19%) |
Nov 10, 2021 | 7046 | 7046 | 7046 | 7046 | 0 | +2.90(+0.04%) |
Nov 09, 2021 | 7024 | 7080 | 7017 | 7043 | 0 | -4.21(-0.06%) |
Nov 08, 2021 | 7042 | 7067 | 7038 | 7047 | 0 | +6.69(+0.10%) |
Nov 05, 2021 | 6984 | 7063 | 6984 | 7041 | 0 | +53.00(+0.76%) |
Nov 04, 2021 | 6978 | 6993 | 6962 | 6988 | 0 | +37.14(+0.53%) |
Nov 03, 2021 | 6919 | 6955 | 6918 | 6951 | 0 | +23.62(+0.34%) |
Nov 02, 2021 | 6883 | 6933 | 6880 | 6927 | 0 | +33.74(+0.49%) |