Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 2559 | 2588 | 2536 | 2579 | 183,510 | +22.95(+0.90%) |
Nov 29, 2022 | 2550 | 2570 | 2521 | 2556 | 124,094 | +10.07(+0.40%) |
Nov 28, 2022 | 2559 | 2572 | 2538 | 2546 | 132,715 | -16.14(-0.63%) |
Nov 25, 2022 | 2536 | 2575 | 2527 | 2562 | 60,799 | +45.54(+1.81%) |
Nov 23, 2022 | 2528 | 2539 | 2512 | 2517 | 95,154 | -12.23(-0.48%) |
Nov 22, 2022 | 2520 | 2537 | 2507 | 2529 | 79,157 | +27.81(+1.11%) |
Nov 21, 2022 | 2478 | 2511 | 2461 | 2501 | 100,584 | +40.16(+1.63%) |
Nov 18, 2022 | 2434 | 2462 | 2421 | 2461 | 98,566 | +40.02(+1.65%) |
Nov 17, 2022 | 2432 | 2449 | 2405 | 2421 | 120,809 | -29.69(-1.21%) |
Nov 16, 2022 | 2383 | 2480 | 2383 | 2451 | 161,890 | +24.91(+1.03%) |
Nov 15, 2022 | 2457 | 2459 | 2393 | 2426 | 156,656 | -21.28(-0.87%) |
Nov 14, 2022 | 2417 | 2479 | 2401 | 2447 | 143,463 | +37.89(+1.57%) |
Nov 11, 2022 | 2461 | 2461 | 2342 | 2409 | 201,283 | -58.67(-2.38%) |
Nov 10, 2022 | 2506 | 2512 | 2451 | 2468 | 181,583 | +2.77(+0.11%) |
Nov 09, 2022 | 2496 | 2507 | 2464 | 2465 | 108,502 | -30.71(-1.23%) |
Nov 08, 2022 | 2504 | 2525 | 2470 | 2496 | 101,641 | -9.41(-0.38%) |
Nov 07, 2022 | 2461 | 2524 | 2454 | 2505 | 89,803 | +39.91(+1.62%) |
Nov 04, 2022 | 2479 | 2496 | 2433 | 2465 | 155,186 | -13.36(-0.54%) |
Nov 03, 2022 | 2473 | 2500 | 2440 | 2478 | 123,149 | -0.22(-0.01%) |
Nov 02, 2022 | 2530 | 2541 | 2479 | 2479 | 157,656 | -56.32(-2.22%) |
Nov 01, 2022 | 2555 | 2555 | 2526 | 2535 | 130,262 | +2.12(+0.08%) |
Oct 31, 2022 | 2526 | 2560 | 2526 | 2533 | 188,741 | -10.62(-0.42%) |
Oct 28, 2022 | 2524 | 2555 | 2496 | 2544 | 209,961 | +21.73(+0.86%) |
Oct 27, 2022 | 2443 | 2548 | 2424 | 2522 | 235,164 | +98.09(+4.05%) |
Oct 26, 2022 | 2435 | 2450 | 2401 | 2424 | 125,006 | -16.21(-0.66%) |
Oct 25, 2022 | 2417 | 2463 | 2379 | 2440 | 222,311 | +32.37(+1.34%) |
Oct 24, 2022 | 2321 | 2424 | 2321 | 2408 | 209,369 | +106.49(+4.63%) |
Oct 21, 2022 | 2250 | 2307 | 2250 | 2301 | 197,870 | +42.20(+1.87%) |
Oct 20, 2022 | 2309 | 2309 | 2249 | 2259 | 195,601 | -30.97(-1.35%) |
Oct 19, 2022 | 2315 | 2330 | 2283 | 2290 | 133,054 | -17.06(-0.74%) |
Oct 18, 2022 | 2312 | 2323 | 2272 | 2307 | 156,459 | +17.07(+0.75%) |
Oct 17, 2022 | 2261 | 2305 | 2258 | 2290 | 141,291 | +34.62(+1.54%) |
Oct 14, 2022 | 2280 | 2300 | 2255 | 2255 | 165,064 | -27.59(-1.21%) |
Oct 13, 2022 | 2225 | 2291 | 2213 | 2283 | 193,956 | +36.77(+1.64%) |
Oct 12, 2022 | 2264 | 2271 | 2240 | 2246 | 162,051 | -21.52(-0.95%) |
Oct 11, 2022 | 2224 | 2294 | 2224 | 2268 | 182,679 | +33.97(+1.52%) |
Oct 10, 2022 | 2176 | 2236 | 2165 | 2234 | 138,618 | +59.54(+2.74%) |
Oct 07, 2022 | 2214 | 2214 | 2166 | 2174 | 139,676 | -41.88(-1.89%) |
Oct 06, 2022 | 2244 | 2258 | 2214 | 2216 | 180,123 | -29.57(-1.32%) |
Oct 05, 2022 | 2205 | 2274 | 2185 | 2245 | 162,827 | +40.42(+1.83%) |
Oct 04, 2022 | 2206 | 2219 | 2178 | 2205 | 136,926 | +7.32(+0.33%) |
Oct 03, 2022 | 2163 | 2206 | 2158 | 2198 | 141,250 | +55.78(+2.60%) |
Sep 30, 2022 | 2154 | 2166 | 2120 | 2142 | 171,262 | -17.09(-0.79%) |
Sep 29, 2022 | 2151 | 2162 | 2132 | 2159 | 125,908 | -10.42(-0.48%) |
Sep 28, 2022 | 2121 | 2179 | 2108 | 2169 | 143,464 | +69.94(+3.33%) |
Sep 27, 2022 | 2106 | 2130 | 2089 | 2100 | 181,810 | +5.82(+0.28%) |
Sep 26, 2022 | 2100 | 2135 | 2091 | 2094 | 197,799 | -3.16(-0.15%) |
Sep 23, 2022 | 2051 | 2106 | 2050 | 2097 | 187,863 | +14.20(+0.68%) |
Sep 22, 2022 | 2102 | 2102 | 2059 | 2083 | 157,302 | -21.38(-1.02%) |
Sep 21, 2022 | 2151 | 2172 | 2103 | 2104 | 146,890 | -27.45(-1.29%) |
Sep 20, 2022 | 2089 | 2148 | 2083 | 2131 | 253,394 | +33.88(+1.62%) |
Sep 19, 2022 | 2204 | 2220 | 2065 | 2098 | 403,296 | -68.06(-3.14%) |
Sep 16, 2022 | 2138 | 2185 | 2126 | 2166 | 263,845 | +20.71(+0.97%) |
Sep 15, 2022 | 2146 | 2156 | 2125 | 2145 | 173,738 | +11.93(+0.56%) |
Sep 14, 2022 | 2153 | 2153 | 2106 | 2133 | 141,484 | -5.35(-0.25%) |
Sep 13, 2022 | 2200 | 2200 | 2134 | 2138 | 152,665 | -82.02(-3.69%) |
Sep 12, 2022 | 2203 | 2222 | 2203 | 2220 | 137,474 | +21.30(+0.97%) |
Sep 09, 2022 | 2196 | 2215 | 2178 | 2199 | 110,997 | +5.83(+0.27%) |
Sep 08, 2022 | 2183 | 2200 | 2166 | 2193 | 114,757 | -3.81(-0.17%) |
Sep 07, 2022 | 2148 | 2198 | 2145 | 2197 | 130,177 | +66.20(+3.11%) |
Sep 06, 2022 | 2121 | 2146 | 2119 | 2131 | 119,814 | +9.98(+0.47%) |
Sep 02, 2022 | 2151 | 2161 | 2112 | 2121 | 137,234 | -24.71(-1.15%) |