Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1623 | 1625 | 1622 | 1625 | 0 | +2.48(+0.15%) |
Jan 30, 2023 | 1621 | 1624 | 1621 | 1622 | 0 | +0.27(+0.02%) |
Jan 27, 2023 | 1621 | 1623 | 1620 | 1622 | 0 | +0.79(+0.05%) |
Jan 26, 2023 | 1620 | 1622 | 1619 | 1621 | 0 | +1.60(+0.10%) |
Jan 25, 2023 | 1616 | 1621 | 1616 | 1620 | 0 | +2.40(+0.15%) |
Jan 24, 2023 | 1617 | 1618 | 1616 | 1617 | 0 | -0.31(-0.02%) |
Jan 23, 2023 | 1614 | 1618 | 1614 | 1618 | 0 | +3.42(+0.21%) |
Jan 20, 2023 | 1614 | 1615 | 1613 | 1614 | 0 | +0.85(+0.05%) |
Jan 19, 2023 | 1614 | 1615 | 1612 | 1613 | 0 | -0.97(-0.06%) |
Jan 18, 2023 | 1615 | 1617 | 1614 | 1614 | 0 | -0.45(-0.03%) |
Jan 17, 2023 | 1614 | 1615 | 1612 | 1615 | 0 | +1.34(+0.08%) |
Jan 16, 2023 | 1613 | 1615 | 1612 | 1614 | 0 | +0.92(+0.06%) |
Jan 13, 2023 | 1612 | 1615 | 1611 | 1613 | 0 | -0.89(-0.06%) |
Jan 12, 2023 | 1611 | 1614 | 1610 | 1613 | 0 | +3.58(+0.22%) |
Jan 11, 2023 | 1610 | 1611 | 1609 | 1610 | 0 | +0.35(+0.02%) |
Jan 10, 2023 | 1609 | 1610 | 1607 | 1610 | 0 | +1.00(+0.06%) |
Jan 09, 2023 | 1608 | 1611 | 1608 | 1609 | 0 | +0.60(+0.04%) |
Jan 06, 2023 | 1608 | 1609 | 1606 | 1608 | 0 | +0.64(+0.04%) |
Jan 05, 2023 | 1607 | 1608 | 1605 | 1607 | 0 | -0.31(-0.02%) |
Jan 04, 2023 | 1607 | 1609 | 1606 | 1608 | 0 | +1.39(+0.09%) |
Jan 03, 2023 | 1606 | 1608 | 1605 | 1606 | 0 | +1.53(+0.10%) |
Dec 30, 2022 | 1605 | 1605 | 1605 | 1605 | 0 | -0.44(-0.03%) |
Dec 29, 2022 | 1602 | 1606 | 1601 | 1605 | 0 | +3.47(+0.22%) |
Dec 28, 2022 | 1603 | 1604 | 1601 | 1602 | 0 | -2.06(-0.13%) |
Dec 23, 2022 | 1604 | 1604 | 1604 | 1604 | 0 | -0.58(-0.04%) |
Dec 22, 2022 | 1606 | 1607 | 1602 | 1604 | 0 | -2.38(-0.15%) |
Dec 21, 2022 | 1605 | 1607 | 1605 | 1607 | 0 | +2.01(+0.13%) |
Dec 20, 2022 | 1606 | 1606 | 1604 | 1605 | 0 | -1.53(-0.10%) |
Dec 19, 2022 | 1606 | 1608 | 1605 | 1606 | 0 | -0.28(-0.02%) |
Dec 16, 2022 | 1610 | 1611 | 1606 | 1606 | 0 | -4.48(-0.28%) |
Dec 15, 2022 | 1612 | 1613 | 1610 | 1611 | 0 | -1.70(-0.11%) |
Dec 14, 2022 | 1613 | 1615 | 1611 | 1613 | 0 | -0.37(-0.02%) |
Dec 13, 2022 | 1618 | 1618 | 1612 | 1613 | 0 | -1.97(-0.12%) |
Dec 12, 2022 | 1617 | 1619 | 1614 | 1615 | 0 | +1.64(+0.10%) |
Dec 09, 2022 | 1614 | 1616 | 1613 | 1613 | 0 | -0.35(-0.02%) |
Dec 08, 2022 | 1613 | 1615 | 1612 | 1614 | 0 | +0.91(+0.06%) |
Dec 07, 2022 | 1613 | 1614 | 1612 | 1613 | 0 | -0.58(-0.04%) |
Dec 06, 2022 | 1614 | 1616 | 1613 | 1613 | 0 | -0.54(-0.03%) |
Dec 05, 2022 | 1614 | 1616 | 1612 | 1614 | 0 | +0.03(+0.00%) |
Dec 02, 2022 | 1615 | 1617 | 1613 | 1614 | 0 | -2.87(-0.18%) |
Dec 01, 2022 | 1617 | 1618 | 1616 | 1617 | 0 | -0.02(-0.00%) |
Nov 30, 2022 | 1615 | 1618 | 1613 | 1617 | 0 | +2.16(+0.13%) |
Nov 29, 2022 | 1614 | 1616 | 1614 | 1615 | 0 | +0.29(+0.02%) |
Nov 28, 2022 | 1614 | 1616 | 1613 | 1614 | 0 | -0.13(-0.01%) |
Nov 25, 2022 | 1614 | 1615 | 1613 | 1614 | 0 | +0.81(+0.05%) |
Nov 24, 2022 | 1613 | 1615 | 1613 | 1614 | 0 | +0.46(+0.03%) |
Nov 23, 2022 | 1613 | 1615 | 1612 | 1613 | 0 | +0.12(+0.01%) |
Nov 22, 2022 | 1615 | 1615 | 1612 | 1613 | 0 | -1.56(-0.10%) |
Nov 21, 2022 | 1610 | 1616 | 1609 | 1615 | 0 | +5.73(+0.36%) |
Nov 18, 2022 | 1611 | 1612 | 1608 | 1609 | 0 | -1.87(-0.12%) |
Nov 17, 2022 | 1608 | 1612 | 1607 | 1611 | 0 | +0.92(+0.06%) |
Nov 16, 2022 | 1612 | 1614 | 1610 | 1610 | 0 | -3.13(-0.19%) |
Nov 15, 2022 | 1613 | 1617 | 1611 | 1613 | 0 | +2.05(+0.13%) |
Nov 14, 2022 | 1611 | 1613 | 1608 | 1611 | 0 | -0.78(-0.05%) |
Nov 11, 2022 | 1611 | 1613 | 1607 | 1612 | 0 | +1.91(+0.12%) |
Nov 10, 2022 | 1597 | 1611 | 1596 | 1610 | 0 | +16.99(+1.07%) |
Nov 09, 2022 | 1591 | 1595 | 1590 | 1593 | 0 | +3.52(+0.22%) |
Nov 08, 2022 | 1589 | 1591 | 1588 | 1589 | 0 | -0.15(-0.01%) |
Nov 07, 2022 | 1591 | 1591 | 1588 | 1589 | 0 | -1.02(-0.06%) |
Nov 04, 2022 | 1590 | 1591 | 1588 | 1590 | 0 | +1.35(+0.08%) |
Nov 03, 2022 | 1590 | 1592 | 1588 | 1589 | 0 | -1.79(-0.11%) |
Nov 02, 2022 | 1594 | 1591 | 1590 | 1591 | 0 | -3.04(-0.19%) |