Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 449277 | 450838 | 444750 | 445050 | 3,849 | -6850.00(-1.52%) |
Oct 28, 2022 | 441662 | 451970 | 440052 | 451900 | 2,869 | +14000.00(+3.20%) |
Oct 27, 2022 | 438783 | 468795 | 415639 | 437900 | 2,394 | +2240.00(+0.51%) |
Oct 26, 2022 | 438228 | 440405 | 434601 | 435660 | 2,505 | -740.00(-0.17%) |
Oct 25, 2022 | 436232 | 437829 | 432873 | 436400 | 2,446 | +3900.00(+0.90%) |
Oct 24, 2022 | 428848 | 437725 | 427787 | 432500 | 3,781 | +5330.00(+1.25%) |
Oct 21, 2022 | 413212 | 428230 | 410112 | 427170 | 2,361 | +13220.00(+3.19%) |
Oct 20, 2022 | 421045 | 423875 | 413950 | 413950 | 2,210 | -7660.00(-1.82%) |
Oct 19, 2022 | 427233 | 430415 | 419630 | 421610 | 2,241 | -6855.00(-1.60%) |
Oct 18, 2022 | 427925 | 431340 | 423923 | 428465 | 2,791 | +9364.00(+2.23%) |
Oct 17, 2022 | 420553 | 421848 | 416837 | 419101 | 3,366 | +6341.00(+1.54%) |
Oct 14, 2022 | 419359 | 421651 | 412760 | 412760 | 3,983 | -2462.00(-0.59%) |
Oct 13, 2022 | 394152 | 417860 | 393012 | 415222 | 2,583 | +15971.00(+4.00%) |
Oct 12, 2022 | 404106 | 405249 | 399251 | 399251 | 2,747 | -3585.00(-0.89%) |
Oct 11, 2022 | 401644 | 409610 | 400332 | 402836 | 2,129 | -164.00(-0.04%) |
Oct 10, 2022 | 407071 | 408699 | 401591 | 403000 | 3,405 | -3010.00(-0.74%) |
Oct 07, 2022 | 413767 | 415639 | 403600 | 406010 | 2,407 | -10290.00(-2.47%) |
Oct 06, 2022 | 422904 | 422904 | 415945 | 416300 | 2,114 | -4368.00(-1.04%) |
Oct 05, 2022 | 419406 | 423915 | 416842 | 420668 | 2,164 | -3512.00(-0.83%) |
Oct 04, 2022 | 419663 | 425535 | 417422 | 424180 | 2,503 | +10880.00(+2.63%) |
Oct 03, 2022 | 409435 | 414650 | 405116 | 413300 | 3,154 | +6830.00(+1.68%) |
Sep 30, 2022 | 406833 | 413174 | 404072 | 406470 | 2,737 | -230.00(-0.06%) |
Sep 29, 2022 | 409808 | 412716 | 401227 | 406700 | 2,792 | -4005.00(-0.98%) |
Sep 28, 2022 | 404133 | 414000 | 400797 | 410705 | 2,544 | +9215.00(+2.30%) |
Sep 27, 2022 | 402858 | 404000 | 395202 | 401490 | 2,955 | +2362.00(+0.59%) |
Sep 26, 2022 | 401234 | 404499 | 397787 | 399128 | 3,437 | -5357.00(-1.32%) |
Sep 23, 2022 | 403477 | 404798 | 399450 | 404485 | 3,089 | -890.00(-0.22%) |
Sep 22, 2022 | 408263 | 409684 | 405000 | 405375 | 2,742 | -2555.00(-0.63%) |
Sep 21, 2022 | 423754 | 423754 | 407585 | 407930 | 2,510 | -11939.00(-2.84%) |
Sep 20, 2022 | 419708 | 419869 | 414501 | 419869 | 2,354 | -1470.00(-0.35%) |
Sep 19, 2022 | 411561 | 421339 | 410892 | 421339 | 3,154 | +6802.00(+1.64%) |
Sep 16, 2022 | 415200 | 416540 | 411161 | 414537 | 2,738 | -2566.00(-0.62%) |
Sep 15, 2022 | 418509 | 423305 | 415622 | 417103 | 2,471 | -3397.00(-0.81%) |
Sep 14, 2022 | 419878 | 421200 | 414247 | 420500 | 2,651 | +1800.00(+0.43%) |
Sep 13, 2022 | 427939 | 428446 | 417599 | 418700 | 2,900 | -14362.00(-3.32%) |
Sep 12, 2022 | 432133 | 434577 | 429671 | 433062 | 3,015 | +3243.00(+0.75%) |
Sep 09, 2022 | 428918 | 431348 | 426000 | 429819 | 2,317 | +2969.00(+0.70%) |
Sep 08, 2022 | 420723 | 426850 | 416794 | 426850 | 2,102 | +4803.00(+1.14%) |
Sep 07, 2022 | 417000 | 423246 | 412675 | 422047 | 2,118 | +5187.00(+1.24%) |
Sep 06, 2022 | 419989 | 420248 | 414285 | 416860 | 3,337 | -1080.00(-0.26%) |
Sep 02, 2022 | 429439 | 429439 | 415362 | 417940 | 2,583 | -6350.00(-1.50%) |
Sep 01, 2022 | 421000 | 424907 | 416882 | 424290 | 2,535 | +2982.00(+0.71%) |
Aug 31, 2022 | 431745 | 433325 | 421308 | 421308 | 2,463 | -8392.00(-1.95%) |
Aug 30, 2022 | 436039 | 436594 | 428122 | 429700 | 2,191 | -3600.00(-0.83%) |
Aug 29, 2022 | 435064 | 435803 | 429487 | 433300 | 3,165 | -2901.00(-0.67%) |
Aug 26, 2022 | 448972 | 450868 | 435770 | 436201 | 2,536 | -11799.00(-2.63%) |
Aug 25, 2022 | 444694 | 448000 | 440222 | 448000 | 2,178 | +5790.00(+1.31%) |
Aug 24, 2022 | 436625 | 442318 | 435010 | 442210 | 2,175 | +6480.00(+1.49%) |
Aug 23, 2022 | 436408 | 438274 | 432739 | 435730 | 2,210 | +2080.00(+0.48%) |
Aug 22, 2022 | 444239 | 444239 | 432452 | 433650 | 3,606 | -13505.00(-3.02%) |
Aug 19, 2022 | 457004 | 457004 | 446512 | 447155 | 2,660 | -10245.00(-2.24%) |
Aug 18, 2022 | 458178 | 458178 | 453347 | 457400 | 2,162 | +122.00(+0.03%) |
Aug 17, 2022 | 459959 | 461269 | 454105 | 457278 | 2,522 | -4022.00(-0.87%) |
Aug 16, 2022 | 459224 | 459255 | 456000 | 461300 | 2,740 | +6130.00(+1.35%) |
Aug 15, 2022 | 450929 | 456992 | 446866 | 455170 | 3,065 | +2473.00(+0.55%) |
Aug 12, 2022 | 448193 | 453059 | 448193 | 452697 | 2,359 | +7395.00(+1.66%) |
Aug 11, 2022 | 448839 | 448869 | 444701 | 445302 | 2,340 | +2502.00(+0.57%) |
Aug 10, 2022 | 445300 | 446904 | 441500 | 442800 | 2,310 | +2742.00(+0.62%) |
Aug 09, 2022 | 441378 | 447370 | 438665 | 440058 | 2,237 | +891.00(+0.20%) |
Aug 08, 2022 | 445259 | 450000 | 439010 | 439167 | 3,130 | -362.00(-0.08%) |
Aug 05, 2022 | 438635 | 443384 | 436510 | 439529 | 2,262 | -2620.00(-0.59%) |
Aug 04, 2022 | 444294 | 445200 | 440875 | 442149 | 2,596 | -1301.00(-0.29%) |
Aug 03, 2022 | 443964 | 444851 | 437005 | 443450 | 2,567 | +4270.00(+0.97%) |
Aug 02, 2022 | 445734 | 445734 | 438650 | 439180 | 2,271 | -5470.00(-1.23%) |