Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5338 | 5347 | 5317 | 5322 | 0 | -15.56(-0.29%) |
Jan 30, 2023 | 5351 | 5369 | 5323 | 5338 | 0 | -13.39(-0.25%) |
Jan 29, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +17.65(+0.33%) |
Jan 26, 2023 | 5259 | 5334 | 5259 | 5334 | 0 | +74.41(+1.41%) |
Jan 25, 2023 | 5257 | 5266 | 5244 | 5259 | 0 | +2.65(+0.05%) |
Jan 24, 2023 | 5312 | 5315 | 5257 | 5257 | 0 | -55.21(-1.04%) |
Jan 23, 2023 | 5236 | 5327 | 5236 | 5312 | 0 | +75.87(+1.45%) |
Jan 22, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +28.14(+0.54%) |
Jan 18, 2023 | 5230 | 5230 | 5180 | 5208 | 0 | -21.72(-0.42%) |
Jan 17, 2023 | 5176 | 5230 | 5156 | 5230 | 0 | +73.44(+1.42%) |
Jan 16, 2023 | 5157 | 5164 | 5122 | 5156 | 0 | -0.54(-0.01%) |
Jan 15, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | -45.18(-0.87%) |
Jan 11, 2023 | 5180 | 5219 | 5165 | 5202 | 0 | +21.40(+0.41%) |
Jan 10, 2023 | 5144 | 5205 | 5132 | 5180 | 0 | +20.52(+0.40%) |
Jan 09, 2023 | 5137 | 5170 | 5129 | 5160 | 0 | +23.22(+0.45%) |
Jan 08, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +12.49(+0.24%) |
Jan 05, 2023 | 5091 | 5124 | 5072 | 5124 | 0 | +32.73(+0.64%) |
Jan 03, 2023 | 5137 | 5148 | 5073 | 5091 | 0 | -170.96(-3.25%) |
Jan 02, 2023 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Jan 01, 2023 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2022 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 5249 | 5263 | 5223 | 5262 | 0 | +13.06(+0.25%) |
Dec 29, 2022 | 5215 | 5249 | 5215 | 5249 | 0 | +33.95(+0.65%) |
Dec 28, 2022 | 5197 | 5228 | 5174 | 5215 | 0 | +18.17(+0.35%) |
Dec 27, 2022 | 5222 | 5241 | 5195 | 5197 | 0 | -25.19(-0.48%) |
Dec 26, 2022 | 5257 | 5266 | 5212 | 5222 | 0 | -32.94(-0.63%) |
Dec 25, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +0.00(+0.00%) |
Dec 24, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +33.15(+0.63%) |
Dec 22, 2022 | 5270 | 5274 | 5200 | 5222 | 0 | -47.47(-0.90%) |
Dec 21, 2022 | 5288 | 5327 | 5257 | 5270 | 0 | +62.75(+1.21%) |
Dec 19, 2022 | 5161 | 5207 | 5155 | 5207 | 0 | +45.70(+0.89%) |
Dec 18, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +0.00(+0.00%) |
Dec 17, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +0.00(+0.00%) |
Dec 16, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +28.48(+0.55%) |
Dec 15, 2022 | 5206 | 5206 | 5123 | 5133 | 0 | -73.69(-1.42%) |
Dec 14, 2022 | 5227 | 5229 | 5191 | 5206 | 0 | -20.30(-0.39%) |
Dec 13, 2022 | 5257 | 5291 | 5227 | 5227 | 0 | -30.31(-0.58%) |
Dec 12, 2022 | 5193 | 5260 | 5184 | 5257 | 0 | +64.39(+1.24%) |
Dec 09, 2022 | 5203 | 5215 | 5156 | 5193 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 5203 | 5215 | 5156 | 5193 | 0 | -10.17(-0.20%) |
Dec 07, 2022 | 5239 | 5247 | 5195 | 5203 | 0 | -36.31(-0.69%) |
Dec 06, 2022 | 5274 | 5292 | 5214 | 5239 | 0 | -35.03(-0.66%) |
Dec 05, 2022 | 5291 | 5301 | 5267 | 5274 | 0 | -16.57(-0.31%) |
Dec 04, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +0.00(+0.00%) |
Dec 03, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +0.00(+0.00%) |
Dec 02, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +16.08(+0.30%) |
Dec 01, 2022 | 5283 | 5292 | 5249 | 5275 | 0 | -7.93(-0.15%) |
Nov 30, 2022 | 5245 | 5283 | 5211 | 5283 | 0 | +37.75(+0.72%) |
Nov 29, 2022 | 5208 | 5249 | 5198 | 5245 | 0 | +37.22(+0.71%) |
Nov 28, 2022 | 5250 | 5255 | 5199 | 5208 | 0 | -41.93(-0.80%) |
Nov 27, 2022 | 5274 | 5274 | 5222 | 5250 | 0 | +0.00(+0.00%) |
Nov 26, 2022 | 5274 | 5274 | 5222 | 5250 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 5274 | 5274 | 5222 | 5250 | 0 | -24.15(-0.46%) |
Nov 24, 2022 | 5261 | 5304 | 5261 | 5274 | 0 | +12.81(+0.24%) |
Nov 23, 2022 | 5295 | 5304 | 5258 | 5261 | 0 | -33.87(-0.64%) |
Nov 22, 2022 | 5313 | 5328 | 5253 | 5295 | 0 | -17.91(-0.34%) |
Nov 21, 2022 | 5197 | 5328 | 5197 | 5313 | 0 | +115.77(+2.23%) |
Nov 20, 2022 | 5172 | 5201 | 5149 | 5197 | 0 | +0.00(+0.00%) |
Nov 19, 2022 | 5172 | 5201 | 5149 | 5197 | 0 | +0.00(+0.00%) |
Nov 18, 2022 | 5172 | 5201 | 5149 | 5197 | 0 | +24.61(+0.48%) |
Nov 17, 2022 | 5230 | 5264 | 5169 | 5172 | 0 | -58.14(-1.11%) |
Nov 16, 2022 | 5239 | 5252 | 5201 | 5230 | 0 | -8.68(-0.17%) |
Nov 15, 2022 | 5302 | 5302 | 5219 | 5239 | 0 | -63.31(-1.19%) |
Nov 14, 2022 | 5351 | 5379 | 5281 | 5302 | 0 | -48.35(-0.90%) |
Nov 13, 2022 | 5340 | 5369 | 5335 | 5351 | 0 | +0.00(+0.00%) |
Nov 12, 2022 | 5340 | 5369 | 5335 | 5351 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 5340 | 5369 | 5335 | 5351 | 0 | +11.25(+0.21%) |
Nov 10, 2022 | 5350 | 5421 | 5311 | 5340 | 0 | -10.82(-0.20%) |
Nov 09, 2022 | 5406 | 5406 | 5316 | 5350 | 0 | -55.76(-1.03%) |
Nov 07, 2022 | 5290 | 5406 | 5290 | 5406 | 0 | +116.57(+2.20%) |
Nov 06, 2022 | 5220 | 5290 | 5212 | 5290 | 0 | +69.51(+1.33%) |
Nov 03, 2022 | 5180 | 5224 | 5180 | 5220 | 0 | +25.38(+0.49%) |