Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1747 | 1750 | 1736 | 1741 | 0 | -15.95(-0.91%) |
Oct 28, 2022 | 1709 | 1759 | 1709 | 1756 | 0 | +46.02(+2.69%) |
Oct 27, 2022 | 1726 | 1736 | 1709 | 1710 | 0 | -17.88(-1.03%) |
Oct 26, 2022 | 1725 | 1756 | 1724 | 1728 | 0 | -22.49(-1.28%) |
Oct 25, 2022 | 1727 | 1753 | 1726 | 1751 | 0 | +25.69(+1.49%) |
Oct 24, 2022 | 1707 | 1732 | 1698 | 1725 | 0 | +20.52(+1.20%) |
Oct 21, 2022 | 1659 | 1707 | 1655 | 1705 | 0 | +39.98(+2.40%) |
Oct 20, 2022 | 1671 | 1695 | 1660 | 1665 | 0 | -11.09(-0.66%) |
Oct 19, 2022 | 1677 | 1691 | 1663 | 1676 | 0 | -9.14(-0.54%) |
Oct 18, 2022 | 1702 | 1707 | 1670 | 1685 | 0 | +17.30(+1.04%) |
Oct 17, 2022 | 1649 | 1673 | 1649 | 1668 | 0 | +45.30(+2.79%) |
Oct 14, 2022 | 1669 | 1679 | 1621 | 1622 | 0 | -36.92(-2.23%) |
Oct 13, 2022 | 1587 | 1666 | 1577 | 1659 | 0 | +44.08(+2.73%) |
Oct 12, 2022 | 1619 | 1629 | 1612 | 1615 | 0 | -2.63(-0.16%) |
Oct 11, 2022 | 1621 | 1642 | 1609 | 1618 | 0 | -12.17(-0.75%) |
Oct 10, 2022 | 1646 | 1649 | 1618 | 1630 | 0 | -13.00(-0.79%) |
Oct 07, 2022 | 1674 | 1674 | 1635 | 1643 | 0 | -51.38(-3.03%) |
Oct 06, 2022 | 1705 | 1718 | 1692 | 1694 | 0 | -16.43(-0.96%) |
Oct 05, 2022 | 1695 | 1721 | 1681 | 1711 | 0 | -2.35(-0.14%) |
Oct 04, 2022 | 1688 | 1714 | 1688 | 1713 | 0 | +49.52(+2.98%) |
Oct 03, 2022 | 1635 | 1672 | 1632 | 1664 | 0 | +37.77(+2.32%) |
Sep 30, 2022 | 1651 | 1668 | 1625 | 1626 | 0 | -29.49(-1.78%) |
Sep 29, 2022 | 1678 | 1678 | 1640 | 1655 | 0 | -38.86(-2.29%) |
Sep 28, 2022 | 1663 | 1702 | 1657 | 1694 | 0 | +29.49(+1.77%) |
Sep 27, 2022 | 1683 | 1698 | 1654 | 1665 | 0 | -3.30(-0.20%) |
Sep 26, 2022 | 1677 | 1694 | 1664 | 1668 | 0 | -13.60(-0.81%) |
Sep 23, 2022 | 1698 | 1698 | 1661 | 1682 | 0 | -30.27(-1.77%) |
Sep 22, 2022 | 1717 | 1727 | 1706 | 1712 | 0 | -9.60(-0.56%) |
Sep 21, 2022 | 1758 | 1775 | 1721 | 1721 | 0 | -30.90(-1.76%) |
Sep 20, 2022 | 1758 | 1763 | 1739 | 1752 | 0 | -16.53(-0.93%) |
Sep 19, 2022 | 1746 | 1769 | 1740 | 1769 | 0 | +12.76(+0.73%) |
Sep 16, 2022 | 1755 | 1758 | 1738 | 1756 | 0 | -10.74(-0.61%) |
Sep 15, 2022 | 1781 | 1793 | 1760 | 1767 | 0 | -21.85(-1.22%) |
Sep 14, 2022 | 1784 | 1795 | 1773 | 1789 | 0 | +9.71(+0.55%) |
Sep 13, 2022 | 1830 | 1830 | 1774 | 1779 | 0 | -85.81(-4.60%) |
Sep 12, 2022 | 1851 | 1868 | 1851 | 1865 | 0 | +22.23(+1.21%) |
Sep 09, 2022 | 1821 | 1847 | 1821 | 1843 | 0 | +29.40(+1.62%) |
Sep 08, 2022 | 1795 | 1817 | 1787 | 1813 | 0 | +9.05(+0.50%) |
Sep 07, 2022 | 1776 | 1808 | 1774 | 1804 | 0 | +28.92(+1.63%) |
Sep 06, 2022 | 1787 | 1792 | 1765 | 1775 | 0 | -8.81(-0.49%) |
Sep 02, 2022 | 1784 | 1784 | 1784 | 1784 | 0 | -21.94(-1.21%) |
Sep 01, 2022 | 1790 | 1808 | 1776 | 1806 | 0 | +7.95(+0.44%) |
Aug 31, 2022 | 1821 | 1827 | 1798 | 1798 | 0 | -14.85(-0.82%) |
Aug 30, 2022 | 1838 | 1840 | 1802 | 1813 | 0 | -19.47(-1.06%) |
Aug 29, 2022 | 1835 | 1846 | 1826 | 1832 | 0 | -13.85(-0.75%) |
Aug 26, 2022 | 1911 | 1916 | 1846 | 1846 | 0 | -66.07(-3.46%) |
Aug 25, 2022 | 1892 | 1913 | 1888 | 1912 | 0 | +26.23(+1.39%) |
Aug 24, 2022 | 1881 | 1894 | 1877 | 1886 | 0 | +3.03(+0.16%) |
Aug 23, 2022 | 1884 | 1897 | 1880 | 1883 | 0 | -4.59(-0.24%) |
Aug 22, 2022 | 1914 | 1914 | 1884 | 1888 | 0 | -42.99(-2.23%) |
Aug 19, 2022 | 1947 | 1947 | 1926 | 1931 | 0 | -25.91(-1.32%) |
Aug 18, 2022 | 1952 | 1961 | 1946 | 1956 | 0 | +3.03(+0.16%) |
Aug 17, 2022 | 1955 | 1967 | 1944 | 1953 | 0 | -13.36(-0.68%) |
Aug 16, 2022 | 1960 | 1977 | 1954 | 1967 | 0 | +4.30(+0.22%) |
Aug 15, 2022 | 1948 | 1964 | 1943 | 1962 | 0 | +10.10(+0.52%) |
Aug 12, 2022 | 1928 | 1952 | 1923 | 1952 | 0 | +33.87(+1.77%) |
Aug 11, 2022 | 1931 | 1943 | 1916 | 1918 | 0 | -4.55(-0.24%) |
Aug 10, 2022 | 1912 | 1923 | 1907 | 1923 | 0 | +40.75(+2.16%) |
Aug 09, 2022 | 1885 | 1888 | 1877 | 1882 | 0 | -6.45(-0.34%) |
Aug 08, 2022 | 1898 | 1914 | 1883 | 1889 | 0 | -4.91(-0.26%) |
Aug 05, 2022 | 1882 | 1899 | 1879 | 1894 | 0 | -6.72(-0.35%) |
Aug 04, 2022 | 1903 | 1906 | 1891 | 1900 | 0 | -1.58(-0.08%) |
Aug 03, 2022 | 1875 | 1908 | 1875 | 1902 | 0 | +35.54(+1.90%) |
Aug 02, 2022 | 1873 | 1889 | 1862 | 1866 | 0 | -14.53(-0.77%) |