Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1651 | 1694 | 1634 | 1635 | 500,929 | -35.54(-2.13%) |
Sep 29, 2022 | 1682 | 1689 | 1652 | 1671 | 346,632 | -47.73(-2.78%) |
Sep 28, 2022 | 1654 | 1728 | 1648 | 1719 | 383,776 | +57.44(+3.46%) |
Sep 27, 2022 | 1688 | 1702 | 1647 | 1661 | 402,619 | -0.09(-0.01%) |
Sep 26, 2022 | 1670 | 1706 | 1661 | 1661 | 451,260 | -0.62(-0.04%) |
Sep 23, 2022 | 1688 | 1691 | 1638 | 1662 | 632,113 | -50.46(-2.95%) |
Sep 22, 2022 | 1797 | 1797 | 1707 | 1712 | 582,769 | -85.70(-4.77%) |
Sep 21, 2022 | 1879 | 1882 | 1797 | 1798 | 374,195 | -89.49(-4.74%) |
Sep 20, 2022 | 1879 | 1917 | 1870 | 1887 | 311,717 | -6.33(-0.33%) |
Sep 19, 2022 | 1840 | 1901 | 1840 | 1894 | 268,823 | +26.41(+1.41%) |
Sep 16, 2022 | 1925 | 1925 | 1845 | 1867 | 795,936 | -79.93(-4.10%) |
Sep 15, 2022 | 1946 | 2005 | 1938 | 1947 | 382,465 | -10.56(-0.54%) |
Sep 14, 2022 | 1908 | 1960 | 1888 | 1958 | 304,614 | +46.35(+2.42%) |
Sep 13, 2022 | 1932 | 1958 | 1904 | 1912 | 397,935 | -92.07(-4.60%) |
Sep 12, 2022 | 2000 | 2021 | 1991 | 2004 | 413,672 | +32.13(+1.63%) |
Sep 09, 2022 | 1911 | 1975 | 1909 | 1971 | 530,085 | +74.65(+3.94%) |
Sep 08, 2022 | 1834 | 1903 | 1821 | 1897 | 464,196 | +33.41(+1.79%) |
Sep 07, 2022 | 1815 | 1872 | 1798 | 1863 | 397,076 | +57.32(+3.17%) |
Sep 06, 2022 | 1829 | 1840 | 1771 | 1806 | 340,095 | -22.95(-1.25%) |
Sep 02, 2022 | 1855 | 1864 | 1810 | 1829 | 339,210 | -14.53(-0.79%) |
Sep 01, 2022 | 1850 | 1864 | 1793 | 1844 | 579,802 | -23.19(-1.24%) |
Aug 31, 2022 | 1882 | 1908 | 1864 | 1867 | 391,522 | -4.39(-0.23%) |
Aug 30, 2022 | 1912 | 1916 | 1861 | 1871 | 326,856 | -18.33(-0.97%) |
Aug 29, 2022 | 1888 | 1912 | 1877 | 1889 | 321,967 | -12.25(-0.64%) |
Aug 26, 2022 | 2004 | 2011 | 1899 | 1902 | 385,854 | -97.11(-4.86%) |
Aug 25, 2022 | 1990 | 2024 | 1985 | 1999 | 251,600 | +17.49(+0.88%) |
Aug 24, 2022 | 1962 | 2009 | 1961 | 1981 | 230,296 | -1.86(-0.09%) |
Aug 23, 2022 | 1966 | 2002 | 1966 | 1983 | 325,154 | +20.06(+1.02%) |
Aug 22, 2022 | 2009 | 2032 | 1960 | 1963 | 467,279 | -113.69(-5.47%) |
Aug 19, 2022 | 2112 | 2119 | 2074 | 2077 | 237,527 | -57.53(-2.70%) |
Aug 18, 2022 | 2109 | 2144 | 2098 | 2134 | 216,910 | +15.00(+0.71%) |
Aug 17, 2022 | 2102 | 2133 | 2091 | 2119 | 258,055 | -21.58(-1.01%) |
Aug 16, 2022 | 2106 | 2151 | 2105 | 2141 | 264,972 | +21.47(+1.01%) |
Aug 15, 2022 | 2092 | 2148 | 2090 | 2119 | 379,431 | +8.74(+0.41%) |
Aug 12, 2022 | 2074 | 2113 | 2062 | 2111 | 331,326 | +56.95(+2.77%) |
Aug 11, 2022 | 2052 | 2089 | 2041 | 2054 | 380,254 | +39.87(+1.98%) |
Aug 10, 2022 | 1990 | 2017 | 1971 | 2014 | 466,256 | +66.16(+3.40%) |
Aug 09, 2022 | 1942 | 1948 | 1910 | 1948 | 301,274 | +1.40(+0.07%) |
Aug 08, 2022 | 1914 | 1980 | 1914 | 1946 | 351,413 | +30.68(+1.60%) |
Aug 05, 2022 | 1924 | 1946 | 1895 | 1916 | 385,550 | -22.17(-1.14%) |
Aug 04, 2022 | 1892 | 1945 | 1866 | 1938 | 808,555 | -19.14(-0.98%) |
Aug 03, 2022 | 1926 | 1964 | 1913 | 1957 | 616,044 | +10.13(+0.52%) |
Aug 02, 2022 | 1897 | 1963 | 1894 | 1947 | 442,131 | +49.39(+2.60%) |
Aug 01, 2022 | 1914 | 1915 | 1854 | 1897 | 410,319 | -28.88(-1.50%) |
Jul 29, 2022 | 1904 | 1937 | 1891 | 1926 | 400,622 | +22.65(+1.19%) |
Jul 28, 2022 | 1877 | 1904 | 1848 | 1904 | 322,036 | +35.18(+1.88%) |
Jul 27, 2022 | 1828 | 1894 | 1828 | 1868 | 409,605 | +81.39(+4.55%) |
Jul 26, 2022 | 1812 | 1816 | 1786 | 1787 | 301,827 | -38.68(-2.12%) |
Jul 25, 2022 | 1810 | 1835 | 1795 | 1826 | 345,696 | +24.67(+1.37%) |
Jul 22, 2022 | 1844 | 1849 | 1788 | 1801 | 309,960 | -19.44(-1.07%) |
Jul 21, 2022 | 1806 | 1823 | 1777 | 1821 | 339,491 | -5.36(-0.29%) |
Jul 20, 2022 | 1818 | 1840 | 1798 | 1826 | 477,901 | +0.00(+0.00%) |
Jul 19, 2022 | 1765 | 1834 | 1765 | 1826 | 449,144 | +95.54(+5.52%) |
Jul 18, 2022 | 1736 | 1781 | 1721 | 1730 | 446,555 | +40.01(+2.37%) |
Jul 15, 2022 | 1701 | 1715 | 1672 | 1690 | 483,305 | +24.56(+1.47%) |
Jul 14, 2022 | 1683 | 1701 | 1661 | 1666 | 539,969 | -63.81(-3.69%) |
Jul 13, 2022 | 1684 | 1739 | 1670 | 1730 | 290,345 | -0.23(-0.01%) |
Jul 12, 2022 | 1724 | 1754 | 1709 | 1730 | 324,285 | +13.64(+0.79%) |
Jul 11, 2022 | 1729 | 1746 | 1706 | 1716 | 357,066 | -44.71(-2.54%) |
Jul 08, 2022 | 1755 | 1773 | 1717 | 1761 | 231,881 | -16.36(-0.92%) |
Jul 07, 2022 | 1775 | 1790 | 1752 | 1777 | 339,215 | +34.89(+2.00%) |
Jul 06, 2022 | 1785 | 1799 | 1738 | 1742 | 391,291 | -36.92(-2.07%) |
Jul 05, 2022 | 1703 | 1788 | 1681 | 1779 | 528,184 | +19.88(+1.13%) |