Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1575 | 1594 | 1570 | 1593 | 0 | +18.28(+1.16%) |
Nov 29, 2022 | 1575 | 1577 | 1569 | 1574 | 0 | -0.25(-0.02%) |
Nov 28, 2022 | 1580 | 1583 | 1573 | 1575 | 0 | -9.65(-0.61%) |
Nov 25, 2022 | 1584 | 1586 | 1583 | 1584 | 0 | +0.85(+0.05%) |
Nov 23, 2022 | 1583 | 1583 | 1583 | 1583 | 0 | +5.07(+0.32%) |
Nov 22, 2022 | 1572 | 1579 | 1569 | 1578 | 0 | +11.34(+0.72%) |
Nov 21, 2022 | 1567 | 1568 | 1563 | 1567 | 0 | -0.08(-0.01%) |
Nov 18, 2022 | 1563 | 1569 | 1562 | 1567 | 0 | -9.19(-0.58%) |
Nov 17, 2022 | 1577 | 1578 | 1576 | 1576 | 0 | +0.52(+0.03%) |
Nov 16, 2022 | 1577 | 1578 | 1576 | 1576 | 0 | -0.64(-0.04%) |
Nov 15, 2022 | 1576 | 1577 | 1575 | 1576 | 0 | +0.96(+0.06%) |
Nov 14, 2022 | 1576 | 1577 | 1575 | 1575 | 0 | +0.17(+0.01%) |
Nov 11, 2022 | 1576 | 1577 | 1573 | 1575 | 0 | -0.89(-0.06%) |
Nov 10, 2022 | 1573 | 1576 | 1571 | 1576 | 0 | +16.10(+1.03%) |
Nov 09, 2022 | 1566 | 1568 | 1560 | 1560 | 0 | -7.38(-0.47%) |
Nov 08, 2022 | 1567 | 1570 | 1562 | 1567 | 0 | +2.40(+0.15%) |
Nov 07, 2022 | 1561 | 1566 | 1559 | 1565 | 0 | +6.45(+0.41%) |
Nov 04, 2022 | 1559 | 1562 | 1549 | 1559 | 0 | +8.97(+0.58%) |
Nov 03, 2022 | 1547 | 1554 | 1543 | 1550 | 0 | -4.03(-0.26%) |
Nov 02, 2022 | 1561 | 1565 | 1553 | 1554 | 0 | -8.54(-0.55%) |
Nov 01, 2022 | 1565 | 1565 | 1560 | 1562 | 0 | -0.14(-0.01%) |
Oct 31, 2022 | 1561 | 1563 | 1560 | 1562 | 0 | -0.29(-0.02%) |
Oct 28, 2022 | 1553 | 1563 | 1553 | 1563 | 0 | +11.57(+0.75%) |
Oct 27, 2022 | 1555 | 1557 | 1551 | 1551 | 0 | -2.16(-0.14%) |
Oct 26, 2022 | 1551 | 1558 | 1551 | 1553 | 0 | -0.92(-0.06%) |
Oct 25, 2022 | 1546 | 1555 | 1546 | 1554 | 0 | +9.20(+0.60%) |
Oct 24, 2022 | 1540 | 1581 | 1536 | 1545 | 0 | +8.49(+0.55%) |
Oct 21, 2022 | 1533 | 1538 | 1533 | 1536 | 0 | +25.06(+1.66%) |
Oct 20, 2022 | 1523 | 1540 | 1508 | 1511 | 0 | -11.75(-0.77%) |
Oct 19, 2022 | 1526 | 1536 | 1512 | 1523 | 0 | -9.17(-0.60%) |
Oct 18, 2022 | 1546 | 1547 | 1519 | 1532 | 0 | +16.99(+1.12%) |
Oct 17, 2022 | 1508 | 1520 | 1507 | 1515 | 0 | +38.73(+2.62%) |
Oct 14, 2022 | 1519 | 1524 | 1475 | 1477 | 0 | -32.52(-2.15%) |
Oct 13, 2022 | 1442 | 1515 | 1439 | 1509 | 0 | +36.32(+2.47%) |
Oct 12, 2022 | 1476 | 1485 | 1472 | 1473 | 0 | -4.23(-0.29%) |
Oct 11, 2022 | 1477 | 1497 | 1469 | 1477 | 0 | -9.21(-0.62%) |
Oct 10, 2022 | 1500 | 1501 | 1477 | 1486 | 0 | -9.66(-0.65%) |
Oct 07, 2022 | 1516 | 1516 | 1489 | 1496 | 0 | -32.74(-2.14%) |
Oct 06, 2022 | 1537 | 1543 | 1527 | 1529 | 0 | -10.09(-0.66%) |
Oct 05, 2022 | 1530 | 1544 | 1521 | 1539 | 0 | -0.80(-0.05%) |
Oct 04, 2022 | 1526 | 1540 | 1526 | 1540 | 0 | +33.11(+2.20%) |
Oct 03, 2022 | 1488 | 1513 | 1480 | 1506 | 0 | +34.34(+2.33%) |
Sep 30, 2022 | 1490 | 1503 | 1472 | 1472 | 0 | -18.27(-1.23%) |
Sep 29, 2022 | 1503 | 1503 | 1480 | 1490 | 0 | -23.53(-1.55%) |
Sep 28, 2022 | 1493 | 1518 | 1488 | 1514 | 0 | +23.77(+1.60%) |
Sep 27, 2022 | 1504 | 1512 | 1481 | 1490 | 0 | -1.16(-0.08%) |
Sep 26, 2022 | 1500 | 1511 | 1488 | 1491 | 0 | -12.25(-0.81%) |
Sep 23, 2022 | 1509 | 1510 | 1488 | 1504 | 0 | -18.07(-1.19%) |
Sep 22, 2022 | 1528 | 1529 | 1518 | 1522 | 0 | -4.84(-0.32%) |
Sep 21, 2022 | 1545 | 1552 | 1526 | 1526 | 0 | -13.13(-0.85%) |
Sep 20, 2022 | 1542 | 1544 | 1533 | 1540 | 0 | -8.23(-0.53%) |
Sep 19, 2022 | 1536 | 1548 | 1535 | 1548 | 0 | +5.07(+0.33%) |
Sep 16, 2022 | 1536 | 1543 | 1534 | 1543 | 0 | -14.19(-0.91%) |
Sep 15, 2022 | 1568 | 1580 | 1552 | 1557 | 0 | -17.65(-1.12%) |
Sep 14, 2022 | 1573 | 1581 | 1561 | 1575 | 0 | +6.02(+0.38%) |
Sep 13, 2022 | 1606 | 1608 | 1564 | 1569 | 0 | -68.73(-4.20%) |
Sep 12, 2022 | 1631 | 1641 | 1629 | 1637 | 0 | +15.63(+0.96%) |
Sep 09, 2022 | 1609 | 1625 | 1606 | 1622 | 0 | +24.13(+1.51%) |
Sep 08, 2022 | 1574 | 1599 | 1573 | 1598 | 0 | +10.87(+0.69%) |
Sep 07, 2022 | 1558 | 1590 | 1558 | 1587 | 0 | +28.33(+1.82%) |
Sep 06, 2022 | 1570 | 1572 | 1550 | 1558 | 0 | -6.17(-0.39%) |
Sep 02, 2022 | 1564 | 1564 | 1564 | 1564 | 0 | -16.27(-1.03%) |