Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112273 | 113691 | 112145 | 113431 | 0 | +1158.00(+1.03%) |
Jan 30, 2023 | 112319 | 112920 | 111824 | 112273 | 0 | -43.00(-0.04%) |
Jan 29, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 114178 | 114191 | 112044 | 112316 | 0 | -1862.00(-1.63%) |
Jan 26, 2023 | 114271 | 114835 | 113591 | 114178 | 0 | -92.00(-0.08%) |
Jan 25, 2023 | 113028 | 114426 | 111927 | 114270 | 0 | +1242.00(+1.10%) |
Jan 24, 2023 | 111746 | 113040 | 111669 | 113028 | 0 | +1291.00(+1.16%) |
Jan 23, 2023 | 112041 | 113061 | 111542 | 111737 | 0 | -304.00(-0.27%) |
Jan 22, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 112922 | 113025 | 111735 | 112041 | 0 | -881.00(-0.78%) |
Jan 19, 2023 | 112219 | 113172 | 111307 | 112922 | 0 | +694.00(+0.62%) |
Jan 18, 2023 | 111442 | 113306 | 111441 | 112228 | 0 | +789.00(+0.71%) |
Jan 17, 2023 | 109214 | 111577 | 109214 | 111439 | 0 | +2226.00(+2.04%) |
Jan 16, 2023 | 110908 | 110908 | 108753 | 109213 | 0 | -1703.00(-1.54%) |
Jan 15, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 111843 | 111847 | 110428 | 110916 | 0 | -934.00(-0.84%) |
Jan 12, 2023 | 112516 | 113129 | 110982 | 111850 | 0 | -667.00(-0.59%) |
Jan 11, 2023 | 110816 | 112552 | 110752 | 112517 | 0 | +1700.00(+1.53%) |
Jan 10, 2023 | 109129 | 111193 | 108478 | 110817 | 0 | +1687.00(+1.55%) |
Jan 09, 2023 | 108964 | 109938 | 108134 | 109130 | 0 | +166.00(+0.15%) |
Jan 08, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 107642 | 109433 | 107642 | 108964 | 0 | +1323.00(+1.23%) |
Jan 05, 2023 | 105336 | 107743 | 105333 | 107641 | 0 | +2307.00(+2.19%) |
Jan 04, 2023 | 104167 | 105627 | 103915 | 105334 | 0 | +1168.00(+1.12%) |
Jan 03, 2023 | 106377 | 106684 | 103852 | 104166 | 0 | -2210.00(-2.08%) |
Jan 02, 2023 | 109734 | 109734 | 105981 | 106376 | 0 | -3359.00(-3.06%) |
Jan 01, 2023 | 110237 | 111178 | 109560 | 109735 | 0 | +0.00(+0.00%) |
Dec 31, 2022 | 110237 | 111178 | 109560 | 109735 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 110237 | 111178 | 109560 | 109735 | 0 | +0.00(+0.00%) |
Dec 29, 2022 | 110237 | 111178 | 109560 | 109735 | 0 | -502.00(-0.46%) |
Dec 28, 2022 | 108578 | 110536 | 108578 | 110237 | 0 | +1659.00(+1.53%) |
Dec 27, 2022 | 108739 | 109353 | 107418 | 108578 | 0 | -160.00(-0.15%) |
Dec 26, 2022 | 109699 | 109755 | 108309 | 108738 | 0 | -960.00(-0.88%) |
Dec 25, 2022 | 107552 | 109994 | 107552 | 109698 | 0 | +0.00(+0.00%) |
Dec 24, 2022 | 107552 | 109994 | 107552 | 109698 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 107552 | 109994 | 107552 | 109698 | 0 | +2146.00(+2.00%) |
Dec 22, 2022 | 107436 | 108383 | 106510 | 107552 | 0 | +119.00(+0.11%) |
Dec 21, 2022 | 106866 | 107991 | 106066 | 107433 | 0 | +2693.00(+2.57%) |
Dec 19, 2022 | 102859 | 105107 | 102770 | 104740 | 0 | +1884.00(+1.83%) |
Dec 18, 2022 | 103737 | 104018 | 102248 | 102856 | 0 | +0.00(+0.00%) |
Dec 17, 2022 | 103737 | 104018 | 102248 | 102856 | 0 | +120.00(+0.12%) |
Dec 16, 2022 | 103737 | 104018 | 102248 | 102736 | 0 | -1002.00(-0.97%) |
Dec 15, 2022 | 103739 | 105483 | 103014 | 103738 | 0 | -8.00(-0.01%) |
Dec 14, 2022 | 103536 | 104516 | 101632 | 103746 | 0 | +206.00(+0.20%) |
Dec 13, 2022 | 105345 | 106689 | 103409 | 103540 | 0 | -1803.00(-1.71%) |
Dec 12, 2022 | 107518 | 107561 | 103877 | 105343 | 0 | -2177.00(-2.02%) |
Dec 09, 2022 | 107250 | 108566 | 107089 | 107520 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 107250 | 108566 | 107089 | 107520 | 0 | -1549.00(-1.42%) |
Dec 07, 2022 | 110188 | 110247 | 108612 | 109069 | 0 | -1120.00(-1.02%) |
Dec 06, 2022 | 109403 | 110663 | 109217 | 110189 | 0 | +788.00(+0.72%) |
Dec 05, 2022 | 111922 | 112150 | 109270 | 109401 | 0 | -2523.00(-2.25%) |
Dec 04, 2022 | 110926 | 113761 | 109963 | 111924 | 0 | +0.00(+0.00%) |
Dec 03, 2022 | 110926 | 113761 | 109963 | 111924 | 0 | +0.00(+0.00%) |
Dec 02, 2022 | 110926 | 113761 | 109963 | 111924 | 0 | +998.00(+0.90%) |
Dec 01, 2022 | 112479 | 112479 | 110548 | 110926 | 0 | -1560.00(-1.39%) |
Nov 30, 2022 | 110910 | 112486 | 110202 | 112486 | 0 | +1576.00(+1.42%) |
Nov 29, 2022 | 108784 | 112187 | 108784 | 110910 | 0 | +2128.00(+1.96%) |
Nov 28, 2022 | 108977 | 109476 | 108378 | 108782 | 0 | -195.00(-0.18%) |
Nov 27, 2022 | 111831 | 112025 | 108552 | 108977 | 0 | +0.00(+0.00%) |
Nov 26, 2022 | 111831 | 112025 | 108552 | 108977 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 111831 | 112025 | 108552 | 108977 | 0 | -2854.00(-2.55%) |
Nov 24, 2022 | 108846 | 112612 | 108846 | 111831 | 0 | +2990.00(+2.75%) |
Nov 23, 2022 | 109036 | 109285 | 107902 | 108841 | 0 | -196.00(-0.18%) |
Nov 22, 2022 | 109750 | 110224 | 107867 | 109037 | 0 | -711.00(-0.65%) |
Nov 21, 2022 | 108868 | 110235 | 107957 | 109748 | 0 | +878.00(+0.81%) |
Nov 20, 2022 | 109706 | 111585 | 108512 | 108870 | 0 | +0.00(+0.00%) |
Nov 19, 2022 | 109706 | 111585 | 108512 | 108870 | 0 | +0.00(+0.00%) |
Nov 18, 2022 | 109706 | 111585 | 108512 | 108870 | 0 | -833.00(-0.76%) |
Nov 17, 2022 | 110241 | 110242 | 107245 | 109703 | 0 | -540.00(-0.49%) |
Nov 16, 2022 | 113166 | 113473 | 109512 | 110243 | 0 | -2918.00(-2.58%) |
Nov 15, 2022 | 112256 | 114322 | 111930 | 113161 | 0 | +0.00(+0.00%) |
Nov 14, 2022 | 112256 | 114322 | 111930 | 113161 | 0 | +908.00(+0.81%) |
Nov 13, 2022 | 109775 | 113010 | 109408 | 112253 | 0 | +0.00(+0.00%) |
Nov 12, 2022 | 109775 | 113010 | 109408 | 112253 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 109775 | 113010 | 109408 | 112253 | 0 | +2478.00(+2.26%) |
Nov 10, 2022 | 113579 | 113579 | 108516 | 109775 | 0 | -3805.00(-3.35%) |
Nov 09, 2022 | 116153 | 116183 | 113110 | 113580 | 0 | -2580.00(-2.22%) |
Nov 08, 2022 | 115340 | 117072 | 114688 | 116160 | 0 | +818.00(+0.71%) |
Nov 07, 2022 | 118148 | 118240 | 115221 | 115342 | 0 | -2813.00(-2.38%) |
Nov 04, 2022 | 116907 | 120039 | 116904 | 118155 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 116907 | 120039 | 116904 | 118155 | 0 | +1226.00(+1.05%) |