Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1572 | 1572 | 1572 | 1572 | 0 | -0.81(-0.05%) |
Dec 29, 2022 | 1563 | 1574 | 1563 | 1573 | 0 | +16.74(+1.08%) |
Dec 28, 2022 | 1567 | 1571 | 1556 | 1556 | 0 | -10.27(-0.66%) |
Dec 27, 2022 | 1568 | 1570 | 1562 | 1566 | 0 | -1.65(-0.11%) |
Dec 23, 2022 | 1568 | 1568 | 1568 | 1568 | 0 | +6.69(+0.43%) |
Dec 22, 2022 | 1569 | 1569 | 1546 | 1561 | 0 | -11.49(-0.73%) |
Dec 21, 2022 | 1567 | 1575 | 1567 | 1573 | 0 | +12.31(+0.79%) |
Dec 20, 2022 | 1556 | 1563 | 1553 | 1561 | 0 | +2.25(+0.14%) |
Dec 19, 2022 | 1564 | 1565 | 1554 | 1558 | 0 | -4.86(-0.31%) |
Dec 16, 2022 | 1558 | 1566 | 1558 | 1563 | 0 | -19.56(-1.24%) |
Dec 15, 2022 | 1597 | 1598 | 1576 | 1583 | 0 | -19.42(-1.21%) |
Dec 14, 2022 | 1600 | 1604 | 1592 | 1602 | 0 | +4.67(+0.29%) |
Dec 13, 2022 | 1602 | 1604 | 1593 | 1598 | 0 | +11.07(+0.70%) |
Dec 12, 2022 | 1580 | 1586 | 1578 | 1586 | 0 | +8.84(+0.56%) |
Dec 09, 2022 | 1581 | 1586 | 1577 | 1578 | 0 | -4.82(-0.30%) |
Dec 08, 2022 | 1578 | 1584 | 1576 | 1582 | 0 | +7.37(+0.47%) |
Dec 07, 2022 | 1574 | 1579 | 1571 | 1575 | 0 | -0.67(-0.04%) |
Dec 06, 2022 | 1587 | 1588 | 1570 | 1576 | 0 | -11.26(-0.71%) |
Dec 05, 2022 | 1593 | 1594 | 1584 | 1587 | 0 | -8.45(-0.53%) |
Dec 02, 2022 | 1590 | 1596 | 1589 | 1595 | 0 | +1.44(+0.09%) |
Dec 01, 2022 | 1594 | 1597 | 1590 | 1594 | 0 | +1.33(+0.08%) |
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%) |