Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1655 | 1697 | 1638 | 1639 | 499,778 | -35.61(-2.13%) |
Sep 29, 2022 | 1686 | 1693 | 1655 | 1675 | 345,836 | -47.84(-2.78%) |
Sep 28, 2022 | 1658 | 1732 | 1651 | 1722 | 382,895 | +57.57(+3.46%) |
Sep 27, 2022 | 1692 | 1706 | 1651 | 1665 | 401,695 | -0.09(-0.01%) |
Sep 26, 2022 | 1673 | 1710 | 1665 | 1665 | 450,224 | -0.63(-0.04%) |
Sep 23, 2022 | 1692 | 1695 | 1642 | 1666 | 630,661 | -50.57(-2.95%) |
Sep 22, 2022 | 1801 | 1801 | 1711 | 1716 | 581,431 | -85.90(-4.77%) |
Sep 21, 2022 | 1883 | 1886 | 1801 | 1802 | 373,335 | -89.70(-4.74%) |
Sep 20, 2022 | 1883 | 1922 | 1874 | 1892 | 311,001 | -6.34(-0.33%) |
Sep 19, 2022 | 1844 | 1905 | 1844 | 1898 | 268,206 | +26.47(+1.41%) |
Sep 16, 2022 | 1929 | 1930 | 1850 | 1872 | 794,109 | -80.12(-4.10%) |
Sep 15, 2022 | 1951 | 2010 | 1942 | 1952 | 381,587 | -10.58(-0.54%) |
Sep 14, 2022 | 1912 | 1965 | 1892 | 1962 | 303,914 | +46.46(+2.42%) |
Sep 13, 2022 | 1936 | 1963 | 1909 | 1916 | 397,021 | -92.28(-4.60%) |
Sep 12, 2022 | 2005 | 2026 | 1995 | 2008 | 412,722 | +32.21(+1.63%) |
Sep 09, 2022 | 1915 | 1980 | 1913 | 1976 | 528,867 | +74.82(+3.94%) |
Sep 08, 2022 | 1839 | 1907 | 1825 | 1901 | 463,130 | +33.48(+1.79%) |
Sep 07, 2022 | 1820 | 1876 | 1803 | 1868 | 396,164 | +57.45(+3.17%) |
Sep 06, 2022 | 1833 | 1844 | 1776 | 1810 | 339,314 | -23.00(-1.25%) |
Sep 02, 2022 | 1859 | 1868 | 1814 | 1833 | 338,431 | -14.56(-0.79%) |
Sep 01, 2022 | 1854 | 1869 | 1797 | 1848 | 578,470 | -23.24(-1.24%) |
Aug 31, 2022 | 1887 | 1912 | 1869 | 1871 | 390,623 | -4.41(-0.24%) |
Aug 30, 2022 | 1916 | 1920 | 1865 | 1875 | 326,105 | -18.37(-0.97%) |
Aug 29, 2022 | 1892 | 1916 | 1881 | 1894 | 321,227 | -12.28(-0.64%) |
Aug 26, 2022 | 2008 | 2016 | 1903 | 1906 | 384,968 | -97.33(-4.86%) |
Aug 25, 2022 | 1995 | 2029 | 1990 | 2003 | 251,022 | +17.53(+0.88%) |
Aug 24, 2022 | 1967 | 2014 | 1965 | 1986 | 229,767 | -1.86(-0.09%) |
Aug 23, 2022 | 1971 | 2007 | 1971 | 1988 | 324,408 | +20.11(+1.02%) |
Aug 22, 2022 | 2013 | 2037 | 1964 | 1968 | 466,206 | -113.96(-5.47%) |
Aug 19, 2022 | 2116 | 2124 | 2079 | 2082 | 236,981 | -57.67(-2.70%) |
Aug 18, 2022 | 2113 | 2149 | 2103 | 2139 | 216,412 | +15.05(+0.71%) |
Aug 17, 2022 | 2107 | 2138 | 2096 | 2124 | 257,463 | -21.64(-1.01%) |
Aug 16, 2022 | 2111 | 2156 | 2110 | 2146 | 264,363 | +21.53(+1.01%) |
Aug 15, 2022 | 2097 | 2152 | 2095 | 2124 | 378,560 | +8.75(+0.41%) |
Aug 12, 2022 | 2079 | 2118 | 2067 | 2116 | 330,565 | +57.08(+2.77%) |
Aug 11, 2022 | 2056 | 2093 | 2046 | 2058 | 379,381 | +39.97(+1.98%) |
Aug 10, 2022 | 1995 | 2022 | 1976 | 2019 | 465,185 | +66.31(+3.40%) |
Aug 09, 2022 | 1947 | 1952 | 1914 | 1952 | 300,582 | +1.40(+0.07%) |
Aug 08, 2022 | 1918 | 1984 | 1918 | 1951 | 350,606 | +30.75(+1.60%) |
Aug 05, 2022 | 1929 | 1951 | 1899 | 1920 | 384,664 | -22.22(-1.14%) |
Aug 04, 2022 | 1896 | 1949 | 1871 | 1942 | 806,698 | -19.18(-0.98%) |
Aug 03, 2022 | 1930 | 1969 | 1918 | 1961 | 614,629 | +10.15(+0.52%) |
Aug 02, 2022 | 1902 | 1967 | 1898 | 1951 | 441,115 | +49.51(+2.60%) |
Aug 01, 2022 | 1919 | 1920 | 1858 | 1902 | 409,376 | -28.95(-1.50%) |
Jul 29, 2022 | 1909 | 1941 | 1895 | 1931 | 399,702 | +22.70(+1.19%) |
Jul 28, 2022 | 1882 | 1908 | 1852 | 1908 | 321,297 | +35.26(+1.88%) |
Jul 27, 2022 | 1832 | 1898 | 1832 | 1873 | 408,665 | +81.57(+4.55%) |
Jul 26, 2022 | 1816 | 1820 | 1790 | 1791 | 301,134 | -38.77(-2.12%) |
Jul 25, 2022 | 1814 | 1839 | 1799 | 1830 | 344,902 | +24.73(+1.37%) |
Jul 22, 2022 | 1848 | 1853 | 1792 | 1805 | 309,248 | -19.48(-1.07%) |
Jul 21, 2022 | 1810 | 1827 | 1781 | 1825 | 338,711 | -5.38(-0.29%) |
Jul 20, 2022 | 1823 | 1844 | 1802 | 1830 | 476,804 | +0.00(+0.00%) |
Jul 19, 2022 | 1769 | 1838 | 1769 | 1830 | 448,112 | +95.77(+5.52%) |
Jul 18, 2022 | 1740 | 1785 | 1725 | 1734 | 445,530 | +40.10(+2.37%) |
Jul 15, 2022 | 1705 | 1719 | 1676 | 1694 | 482,195 | +24.61(+1.47%) |
Jul 14, 2022 | 1687 | 1705 | 1665 | 1670 | 538,729 | -63.95(-3.69%) |
Jul 13, 2022 | 1688 | 1743 | 1674 | 1734 | 289,678 | -0.23(-0.01%) |
Jul 12, 2022 | 1728 | 1758 | 1713 | 1734 | 323,540 | +13.67(+0.79%) |
Jul 11, 2022 | 1733 | 1750 | 1710 | 1720 | 356,246 | -44.81(-2.54%) |
Jul 08, 2022 | 1759 | 1777 | 1721 | 1765 | 231,348 | -16.40(-0.92%) |
Jul 07, 2022 | 1779 | 1794 | 1756 | 1781 | 338,436 | +34.97(+2.00%) |
Jul 06, 2022 | 1789 | 1803 | 1742 | 1746 | 390,392 | -37.01(-2.08%) |
Jul 05, 2022 | 1707 | 1793 | 1685 | 1783 | 526,971 | +19.93(+1.13%) |