Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 867.72 | 872.26 | 819.77 | 822.29 | 82,268 | -42.76(-4.94%) |
Sep 29, 2022 | 859.93 | 871.92 | 847.52 | 865.05 | 88,285 | -6.88(-0.79%) |
Sep 28, 2022 | 880.86 | 886.08 | 865.58 | 871.93 | 85,031 | +1.81(+0.21%) |
Sep 27, 2022 | 894.85 | 894.85 | 859.17 | 870.12 | 63,357 | -15.52(-1.75%) |
Sep 26, 2022 | 903.45 | 903.45 | 878.92 | 885.64 | 51,444 | -17.74(-1.96%) |
Sep 23, 2022 | 915.73 | 930.19 | 900.59 | 903.37 | 74,313 | -24.44(-2.63%) |
Sep 22, 2022 | 943.14 | 949.28 | 918.24 | 927.82 | 57,213 | -26.46(-2.77%) |
Sep 21, 2022 | 978.49 | 982.44 | 951.53 | 954.28 | 34,454 | -16.39(-1.69%) |
Sep 20, 2022 | 986.11 | 994.78 | 970.06 | 970.67 | 48,490 | -26.23(-2.63%) |
Sep 19, 2022 | 988.83 | 999.96 | 977.51 | 996.89 | 61,675 | +4.62(+0.47%) |
Sep 16, 2022 | 1015 | 1026 | 984.01 | 992.28 | 85,344 | -32.77(-3.20%) |
Sep 15, 2022 | 1036 | 1036 | 1012 | 1025 | 64,368 | -11.28(-1.09%) |
Sep 14, 2022 | 1028 | 1042 | 1007 | 1036 | 59,725 | +19.37(+1.90%) |
Sep 13, 2022 | 1012 | 1023 | 1008 | 1017 | 58,146 | -25.54(-2.45%) |
Sep 12, 2022 | 1045 | 1057 | 1040 | 1042 | 62,217 | -16.11(-1.52%) |
Sep 09, 2022 | 1037 | 1067 | 1037 | 1059 | 27,651 | +21.77(+2.10%) |
Sep 08, 2022 | 1059 | 1059 | 1037 | 1037 | 36,666 | -17.94(-1.70%) |
Sep 07, 2022 | 1048 | 1060 | 1045 | 1055 | 49,211 | +1.02(+0.10%) |
Sep 06, 2022 | 1095 | 1101 | 1041 | 1054 | 57,725 | -33.13(-3.05%) |
Sep 02, 2022 | 1137 | 1153 | 1079 | 1087 | 33,209 | -30.62(-2.74%) |
Sep 01, 2022 | 1092 | 1122 | 1090 | 1118 | 44,253 | +23.44(+2.14%) |
Aug 31, 2022 | 1109 | 1114 | 1089 | 1094 | 64,399 | -11.01(-1.00%) |
Aug 30, 2022 | 1115 | 1127 | 1101 | 1105 | 49,038 | -10.62(-0.95%) |
Aug 29, 2022 | 1143 | 1143 | 1108 | 1116 | 57,343 | -31.01(-2.70%) |
Aug 26, 2022 | 1189 | 1189 | 1143 | 1147 | 53,252 | -46.88(-3.93%) |
Aug 25, 2022 | 1176 | 1195 | 1168 | 1194 | 46,364 | +26.44(+2.27%) |
Aug 24, 2022 | 1196 | 1200 | 1157 | 1167 | 107,683 | -34.89(-2.90%) |
Aug 23, 2022 | 1231 | 1231 | 1198 | 1202 | 44,386 | -36.15(-2.92%) |
Aug 22, 2022 | 1268 | 1277 | 1233 | 1238 | 38,275 | -42.83(-3.34%) |
Aug 19, 2022 | 1282 | 1291 | 1265 | 1281 | 29,258 | -4.66(-0.36%) |
Aug 18, 2022 | 1303 | 1313 | 1285 | 1286 | 43,969 | -17.70(-1.36%) |
Aug 17, 2022 | 1337 | 1337 | 1302 | 1303 | 32,421 | -37.99(-2.83%) |
Aug 16, 2022 | 1343 | 1355 | 1339 | 1341 | 21,560 | -0.12(-0.01%) |
Aug 15, 2022 | 1325 | 1351 | 1323 | 1341 | 29,263 | +24.59(+1.87%) |
Aug 12, 2022 | 1302 | 1322 | 1298 | 1317 | 18,745 | +25.22(+1.95%) |
Aug 11, 2022 | 1313 | 1337 | 1287 | 1292 | 32,214 | -6.26(-0.48%) |
Aug 10, 2022 | 1288 | 1313 | 1288 | 1298 | 29,931 | +29.84(+2.35%) |
Aug 09, 2022 | 1292 | 1294 | 1255 | 1268 | 56,562 | -16.02(-1.25%) |
Aug 08, 2022 | 1312 | 1350 | 1284 | 1284 | 50,157 | -34.91(-2.65%) |
Aug 05, 2022 | 1343 | 1361 | 1311 | 1319 | 69,757 | -67.45(-4.86%) |
Aug 04, 2022 | 1369 | 1408 | 1369 | 1386 | 43,343 | +9.14(+0.66%) |
Aug 03, 2022 | 1354 | 1393 | 1337 | 1377 | 39,153 | +35.59(+2.65%) |
Aug 02, 2022 | 1350 | 1375 | 1332 | 1342 | 76,642 | -8.61(-0.64%) |
Aug 01, 2022 | 1320 | 1350 | 1320 | 1350 | 41,895 | +26.50(+2.00%) |
Jul 29, 2022 | 1323 | 1337 | 1314 | 1324 | 66,683 | -8.54(-0.64%) |
Jul 28, 2022 | 1367 | 1378 | 1326 | 1332 | 75,216 | -51.87(-3.75%) |
Jul 27, 2022 | 1382 | 1394 | 1375 | 1384 | 35,746 | -1.37(-0.10%) |
Jul 26, 2022 | 1376 | 1397 | 1372 | 1386 | 26,896 | +14.82(+1.08%) |
Jul 25, 2022 | 1371 | 1389 | 1366 | 1371 | 27,587 | -9.42(-0.68%) |
Jul 22, 2022 | 1395 | 1399 | 1374 | 1380 | 40,864 | -16.36(-1.17%) |
Jul 21, 2022 | 1351 | 1398 | 1343 | 1397 | 72,068 | +43.73(+3.23%) |
Jul 20, 2022 | 1346 | 1355 | 1328 | 1353 | 28,233 | +14.10(+1.05%) |
Jul 19, 2022 | 1306 | 1340 | 1306 | 1339 | 30,352 | +38.95(+3.00%) |
Jul 18, 2022 | 1327 | 1327 | 1295 | 1300 | 46,576 | -24.38(-1.84%) |
Jul 15, 2022 | 1315 | 1331 | 1303 | 1324 | 37,944 | +30.09(+2.33%) |
Jul 14, 2022 | 1293 | 1299 | 1277 | 1294 | 40,483 | -0.10(-0.01%) |
Jul 13, 2022 | 1288 | 1308 | 1281 | 1294 | 43,625 | +3.56(+0.28%) |
Jul 12, 2022 | 1243 | 1298 | 1241 | 1291 | 56,785 | +36.10(+2.88%) |
Jul 11, 2022 | 1278 | 1281 | 1246 | 1255 | 51,090 | -31.90(-2.48%) |
Jul 08, 2022 | 1266 | 1293 | 1264 | 1286 | 91,572 | +15.15(+1.19%) |
Jul 07, 2022 | 1270 | 1282 | 1261 | 1271 | 44,189 | +4.65(+0.37%) |
Jul 06, 2022 | 1268 | 1294 | 1263 | 1267 | 39,575 | -8.95(-0.70%) |
Jul 05, 2022 | 1244 | 1276 | 1228 | 1276 | 46,923 | +33.05(+2.66%) |