Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 875.36 | 879.94 | 826.99 | 829.53 | 81,550 | -43.14(-4.94%) |
Sep 29, 2022 | 867.50 | 879.60 | 854.99 | 872.66 | 87,515 | -6.94(-0.79%) |
Sep 28, 2022 | 888.61 | 893.88 | 873.20 | 879.61 | 84,289 | +1.83(+0.21%) |
Sep 27, 2022 | 902.73 | 902.73 | 866.74 | 877.78 | 62,804 | -15.66(-1.75%) |
Sep 26, 2022 | 911.40 | 911.40 | 886.66 | 893.43 | 50,995 | -17.89(-1.96%) |
Sep 23, 2022 | 923.79 | 938.38 | 908.52 | 911.33 | 73,665 | -24.66(-2.63%) |
Sep 22, 2022 | 951.44 | 957.63 | 926.32 | 935.99 | 56,713 | -26.69(-2.77%) |
Sep 21, 2022 | 987.11 | 991.09 | 959.90 | 962.68 | 34,153 | -16.53(-1.69%) |
Sep 20, 2022 | 994.79 | 1004 | 978.60 | 979.21 | 48,067 | -26.46(-2.63%) |
Sep 19, 2022 | 997.53 | 1009 | 986.12 | 1006 | 61,136 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.67 | 1001 | 84,599 | -33.07(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,806 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,204 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1032 | 1017 | 1026 | 57,639 | -25.76(-2.45%) |
Sep 12, 2022 | 1055 | 1066 | 1049 | 1052 | 61,674 | -16.25(-1.52%) |
Sep 09, 2022 | 1046 | 1077 | 1046 | 1068 | 27,409 | +21.96(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1046 | 1046 | 36,346 | -18.10(-1.70%) |
Sep 07, 2022 | 1057 | 1070 | 1054 | 1064 | 48,782 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,221 | -33.42(-3.05%) |
Sep 02, 2022 | 1147 | 1163 | 1088 | 1096 | 32,919 | -30.89(-2.74%) |
Sep 01, 2022 | 1101 | 1132 | 1099 | 1127 | 43,867 | +23.65(+2.14%) |
Aug 31, 2022 | 1118 | 1124 | 1099 | 1104 | 63,837 | -11.11(-1.00%) |
Aug 30, 2022 | 1125 | 1137 | 1111 | 1115 | 48,610 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1118 | 1126 | 56,843 | -31.29(-2.70%) |
Aug 26, 2022 | 1200 | 1200 | 1153 | 1157 | 52,787 | -47.29(-3.93%) |
Aug 25, 2022 | 1186 | 1206 | 1179 | 1204 | 45,960 | +26.67(+2.27%) |
Aug 24, 2022 | 1206 | 1210 | 1167 | 1177 | 106,743 | -35.20(-2.90%) |
Aug 23, 2022 | 1241 | 1242 | 1209 | 1213 | 43,999 | -36.46(-2.92%) |
Aug 22, 2022 | 1279 | 1289 | 1244 | 1249 | 37,941 | -43.21(-3.34%) |
Aug 19, 2022 | 1293 | 1302 | 1276 | 1292 | 29,003 | -4.70(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1297 | 1297 | 43,586 | -17.86(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1315 | 32,138 | -38.32(-2.83%) |
Aug 16, 2022 | 1355 | 1367 | 1351 | 1353 | 21,372 | -0.12(-0.01%) |
Aug 15, 2022 | 1337 | 1363 | 1334 | 1353 | 29,008 | +24.81(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,581 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1303 | 31,933 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1324 | 1299 | 1309 | 29,670 | +30.10(+2.35%) |
Aug 09, 2022 | 1304 | 1306 | 1266 | 1279 | 56,068 | -16.16(-1.25%) |
Aug 08, 2022 | 1324 | 1362 | 1295 | 1295 | 49,719 | -35.22(-2.65%) |
Aug 05, 2022 | 1355 | 1373 | 1323 | 1331 | 69,148 | -68.05(-4.87%) |
Aug 04, 2022 | 1381 | 1420 | 1381 | 1399 | 42,965 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1405 | 1349 | 1389 | 38,811 | +35.91(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1354 | 75,973 | -8.68(-0.64%) |
Aug 01, 2022 | 1332 | 1362 | 1332 | 1362 | 41,529 | +26.72(+2.00%) |
Jul 29, 2022 | 1334 | 1349 | 1325 | 1336 | 66,101 | -8.61(-0.64%) |
Jul 28, 2022 | 1379 | 1390 | 1337 | 1344 | 74,560 | -52.33(-3.75%) |
Jul 27, 2022 | 1395 | 1406 | 1387 | 1396 | 35,434 | -1.38(-0.10%) |
Jul 26, 2022 | 1388 | 1409 | 1384 | 1398 | 26,662 | +14.95(+1.08%) |
Jul 25, 2022 | 1383 | 1401 | 1378 | 1383 | 27,346 | -9.51(-0.68%) |
Jul 22, 2022 | 1407 | 1412 | 1386 | 1392 | 40,508 | -16.50(-1.17%) |
Jul 21, 2022 | 1363 | 1410 | 1355 | 1409 | 71,439 | +44.12(+3.23%) |
Jul 20, 2022 | 1358 | 1367 | 1340 | 1365 | 27,986 | +14.22(+1.05%) |
Jul 19, 2022 | 1318 | 1352 | 1318 | 1351 | 30,087 | +39.29(+3.00%) |
Jul 18, 2022 | 1339 | 1339 | 1307 | 1311 | 46,170 | -24.59(-1.84%) |
Jul 15, 2022 | 1326 | 1342 | 1315 | 1336 | 37,613 | +30.36(+2.33%) |
Jul 14, 2022 | 1305 | 1311 | 1288 | 1306 | 40,129 | -0.10(-0.01%) |
Jul 13, 2022 | 1299 | 1320 | 1292 | 1306 | 43,244 | +3.59(+0.28%) |
Jul 12, 2022 | 1254 | 1309 | 1252 | 1302 | 56,290 | +36.42(+2.88%) |
Jul 11, 2022 | 1289 | 1292 | 1257 | 1266 | 50,644 | -32.18(-2.48%) |
Jul 08, 2022 | 1277 | 1305 | 1276 | 1298 | 90,773 | +15.28(+1.19%) |
Jul 07, 2022 | 1281 | 1293 | 1272 | 1282 | 43,803 | +4.69(+0.37%) |
Jul 06, 2022 | 1280 | 1305 | 1275 | 1278 | 39,229 | -9.03(-0.70%) |
Jul 05, 2022 | 1255 | 1287 | 1239 | 1287 | 46,513 | +33.34(+2.66%) |