Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 1598 | 1598 | 1594 | 1594 | 0 | -2.62(-0.16%) |
Oct 31, 2022 | 1595 | 1598 | 1595 | 1597 | 0 | +0.57(+0.04%) |
Oct 28, 2022 | 1596 | 1597 | 1595 | 1596 | 0 | -0.06(-0.00%) |
Oct 27, 2022 | 1595 | 1597 | 1594 | 1596 | 0 | +1.94(+0.12%) |
Oct 26, 2022 | 1592 | 1596 | 1592 | 1594 | 0 | +1.61(+0.10%) |
Oct 25, 2022 | 1590 | 1593 | 1590 | 1592 | 0 | +2.24(+0.14%) |
Oct 24, 2022 | 1589 | 1591 | 1589 | 1590 | 0 | +1.11(+0.07%) |
Oct 21, 2022 | 1587 | 1589 | 1586 | 1589 | 0 | +2.02(+0.13%) |
Oct 20, 2022 | 1587 | 1589 | 1587 | 1587 | 0 | -0.24(-0.02%) |
Oct 19, 2022 | 1588 | 1588 | 1586 | 1587 | 0 | -1.13(-0.07%) |
Oct 18, 2022 | 1590 | 1591 | 1588 | 1588 | 0 | +0.81(+0.05%) |
Oct 17, 2022 | 1587 | 1589 | 1586 | 1588 | 0 | +2.48(+0.16%) |
Oct 14, 2022 | 1588 | 1589 | 1585 | 1585 | 0 | -2.25(-0.14%) |
Oct 13, 2022 | 1583 | 1588 | 1582 | 1587 | 0 | +2.81(+0.18%) |
Oct 12, 2022 | 1583 | 1585 | 1582 | 1585 | 0 | +1.38(+0.09%) |
Oct 11, 2022 | 1583 | 1586 | 1582 | 1583 | 0 | -1.54(-0.10%) |
Oct 07, 2022 | 1585 | 1585 | 1585 | 1585 | 0 | -2.03(-0.13%) |
Oct 06, 2022 | 1587 | 1588 | 1586 | 1587 | 0 | -0.90(-0.06%) |
Oct 05, 2022 | 1586 | 1588 | 1586 | 1588 | 0 | +0.44(+0.03%) |
Oct 04, 2022 | 1585 | 1589 | 1584 | 1587 | 0 | +4.74(+0.30%) |
Oct 03, 2022 | 1581 | 1583 | 1579 | 1583 | 0 | +2.61(+0.17%) |
Sep 30, 2022 | 1581 | 1582 | 1579 | 1580 | 0 | -1.03(-0.07%) |
Sep 29, 2022 | 1583 | 1583 | 1579 | 1581 | 0 | -2.37(-0.15%) |
Sep 28, 2022 | 1582 | 1584 | 1581 | 1583 | 0 | +1.85(+0.12%) |
Sep 27, 2022 | 1581 | 1583 | 1580 | 1582 | 0 | +1.43(+0.09%) |
Sep 26, 2022 | 1580 | 1582 | 1579 | 1580 | 0 | +0.02(+0.00%) |
Sep 23, 2022 | 1583 | 1583 | 1579 | 1580 | 0 | -4.05(-0.26%) |
Sep 22, 2022 | 1586 | 1586 | 1584 | 1584 | 0 | -1.82(-0.11%) |
Sep 21, 2022 | 1588 | 1589 | 1586 | 1586 | 0 | -2.00(-0.13%) |
Sep 20, 2022 | 1589 | 1589 | 1587 | 1588 | 0 | -1.54(-0.10%) |
Sep 19, 2022 | 1588 | 1590 | 1587 | 1589 | 0 | +0.79(+0.05%) |
Sep 16, 2022 | 1589 | 1590 | 1587 | 1589 | 0 | -1.36(-0.09%) |
Sep 15, 2022 | 1591 | 1592 | 1590 | 1590 | 0 | -1.01(-0.06%) |
Sep 14, 2022 | 1592 | 1593 | 1590 | 1591 | 0 | -1.21(-0.08%) |
Sep 13, 2022 | 1593 | 1595 | 1591 | 1592 | 0 | -3.90(-0.24%) |
Sep 12, 2022 | 1597 | 1598 | 1595 | 1596 | 0 | -0.13(-0.01%) |
Sep 09, 2022 | 1595 | 1598 | 1595 | 1596 | 0 | +1.67(+0.10%) |
Sep 08, 2022 | 1591 | 1595 | 1590 | 1595 | 0 | +2.80(+0.18%) |
Sep 07, 2022 | 1590 | 1592 | 1589 | 1592 | 0 | +1.80(+0.11%) |
Sep 06, 2022 | 1591 | 1592 | 1589 | 1590 | 0 | -1.50(-0.09%) |
Sep 02, 2022 | 1592 | 1592 | 1592 | 1592 | 0 | +0.73(+0.05%) |