Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1957 | 1991 | 1947 | 1972 | 45,368 | +7.97(+0.41%) |
Jan 30, 2023 | 1996 | 1996 | 1941 | 1964 | 32,485 | -58.13(-2.87%) |
Jan 27, 2023 | 2070 | 2085 | 2020 | 2022 | 22,185 | -44.92(-2.17%) |
Jan 26, 2023 | 2087 | 2088 | 2027 | 2067 | 26,431 | +7.58(+0.37%) |
Jan 25, 2023 | 2026 | 2072 | 2026 | 2060 | 23,669 | +13.76(+0.67%) |
Jan 24, 2023 | 2050 | 2053 | 2020 | 2046 | 25,956 | +8.37(+0.41%) |
Jan 23, 2023 | 2096 | 2096 | 2034 | 2038 | 28,369 | -32.10(-1.55%) |
Jan 20, 2023 | 2103 | 2103 | 2035 | 2070 | 20,256 | +3.70(+0.18%) |
Jan 19, 2023 | 2036 | 2115 | 2036 | 2066 | 18,752 | +25.64(+1.26%) |
Jan 18, 2023 | 2100 | 2126 | 2027 | 2040 | 32,970 | -43.23(-2.07%) |
Jan 17, 2023 | 2083 | 2115 | 2083 | 2084 | 31,590 | +0.06(+0.00%) |
Jan 13, 2023 | 2032 | 2083 | 2032 | 2083 | 10,039 | +13.95(+0.67%) |
Jan 12, 2023 | 2065 | 2108 | 2052 | 2070 | 18,139 | +26.96(+1.32%) |
Jan 11, 2023 | 2078 | 2091 | 1978 | 2043 | 31,526 | -26.01(-1.26%) |
Jan 10, 2023 | 2052 | 2119 | 2030 | 2069 | 24,503 | +28.86(+1.41%) |
Jan 09, 2023 | 2060 | 2115 | 2021 | 2040 | 28,921 | -3.56(-0.17%) |
Jan 06, 2023 | 2021 | 2084 | 2003 | 2043 | 25,979 | +47.03(+2.36%) |
Jan 05, 2023 | 2033 | 2121 | 1990 | 1996 | 60,286 | -36.46(-1.79%) |
Jan 04, 2023 | 2026 | 2116 | 2006 | 2033 | 41,734 | -44.96(-2.16%) |
Jan 03, 2023 | 2280 | 2280 | 2036 | 2078 | 45,958 | -238.76(-10.31%) |
Dec 30, 2022 | 2282 | 2344 | 2278 | 2316 | 34,745 | +12.72(+0.55%) |
Dec 29, 2022 | 2323 | 2380 | 2275 | 2304 | 26,522 | -10.55(-0.46%) |
Dec 28, 2022 | 2430 | 2430 | 2300 | 2314 | 27,536 | -136.69(-5.58%) |
Dec 27, 2022 | 2469 | 2483 | 2444 | 2451 | 20,780 | -28.23(-1.14%) |
Dec 23, 2022 | 2420 | 2485 | 2420 | 2479 | 24,789 | +48.38(+1.99%) |
Dec 22, 2022 | 2570 | 2570 | 2406 | 2431 | 26,261 | -138.35(-5.39%) |
Dec 21, 2022 | 2542 | 2569 | 2510 | 2569 | 23,407 | +74.93(+3.00%) |
Dec 20, 2022 | 2428 | 2506 | 2423 | 2494 | 56,852 | +48.70(+1.99%) |
Dec 19, 2022 | 2491 | 2516 | 2402 | 2446 | 57,708 | -41.62(-1.67%) |
Dec 16, 2022 | 2556 | 2584 | 2466 | 2487 | 116,533 | -128.84(-4.93%) |
Dec 15, 2022 | 2513 | 2628 | 2505 | 2616 | 65,494 | +54.66(+2.13%) |
Dec 14, 2022 | 2556 | 2593 | 2499 | 2561 | 55,438 | +18.65(+0.73%) |
Dec 13, 2022 | 2522 | 2593 | 2503 | 2543 | 47,436 | +55.90(+2.25%) |
Dec 12, 2022 | 2370 | 2490 | 2355 | 2487 | 37,941 | +134.92(+5.74%) |
Dec 09, 2022 | 2409 | 2409 | 2352 | 2352 | 24,917 | -32.20(-1.35%) |
Dec 08, 2022 | 2441 | 2441 | 2356 | 2384 | 23,824 | -24.85(-1.03%) |
Dec 07, 2022 | 2426 | 2448 | 2369 | 2409 | 33,657 | -31.54(-1.29%) |
Dec 06, 2022 | 2507 | 2510 | 2389 | 2440 | 28,876 | -64.41(-2.57%) |
Dec 05, 2022 | 2551 | 2564 | 2468 | 2505 | 26,461 | -61.80(-2.41%) |
Dec 02, 2022 | 2540 | 2595 | 2540 | 2567 | 22,404 | +41.76(+1.65%) |
Dec 01, 2022 | 2555 | 2581 | 2516 | 2525 | 38,663 | -33.79(-1.32%) |
Nov 30, 2022 | 2467 | 2567 | 2452 | 2559 | 210,577 | +85.03(+3.44%) |
Nov 29, 2022 | 2497 | 2511 | 2445 | 2474 | 44,889 | +2.13(+0.09%) |
Nov 28, 2022 | 2526 | 2547 | 2460 | 2472 | 47,010 | -97.71(-3.80%) |
Nov 25, 2022 | 2520 | 2634 | 2520 | 2569 | 24,109 | +26.09(+1.03%) |
Nov 23, 2022 | 2596 | 2629 | 2524 | 2543 | 32,809 | -59.23(-2.28%) |
Nov 22, 2022 | 2517 | 2620 | 2517 | 2602 | 38,575 | +108.04(+4.33%) |
Nov 21, 2022 | 2624 | 2624 | 2467 | 2494 | 51,847 | -174.25(-6.53%) |
Nov 18, 2022 | 2571 | 2672 | 2567 | 2669 | 31,367 | +56.56(+2.17%) |
Nov 17, 2022 | 2544 | 2615 | 2544 | 2612 | 26,875 | +20.26(+0.78%) |
Nov 16, 2022 | 2642 | 2649 | 2592 | 2592 | 27,972 | -72.88(-2.74%) |
Nov 15, 2022 | 2595 | 2666 | 2593 | 2665 | 27,649 | +59.28(+2.28%) |
Nov 14, 2022 | 2604 | 2666 | 2601 | 2605 | 33,862 | -35.67(-1.35%) |
Nov 11, 2022 | 2663 | 2703 | 2540 | 2641 | 36,127 | -9.74(-0.37%) |
Nov 10, 2022 | 2629 | 2651 | 2544 | 2651 | 39,235 | +73.23(+2.84%) |
Nov 09, 2022 | 2650 | 2670 | 2566 | 2578 | 34,600 | -79.90(-3.01%) |
Nov 08, 2022 | 2686 | 2689 | 2596 | 2657 | 49,104 | -22.16(-0.83%) |
Nov 07, 2022 | 2526 | 2683 | 2522 | 2680 | 52,713 | +147.11(+5.81%) |
Nov 04, 2022 | 2433 | 2532 | 2388 | 2532 | 46,913 | +168.53(+7.13%) |
Nov 03, 2022 | 2275 | 2460 | 2275 | 2364 | 44,218 | +65.34(+2.84%) |
Nov 02, 2022 | 2309 | 2336 | 2263 | 2299 | 33,914 | -13.01(-0.56%) |