Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | -204.70(-1.10%) |
Sep 28, 2022 | 18308 | 18704 | 18248 | 18649 | 0 | +341.00(+1.86%) |
Sep 27, 2022 | 18494 | 18547 | 18248 | 18308 | 0 | -19.10(-0.10%) |
Sep 26, 2022 | 18405 | 18604 | 18273 | 18327 | 0 | -154.00(-0.83%) |
Sep 23, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | -703.50(-3.67%) |
Sep 21, 2022 | 19474 | 19504 | 19184 | 19184 | 0 | -184.20(-0.95%) |
Sep 20, 2022 | 19505 | 19508 | 19247 | 19369 | 0 | -193.70(-0.99%) |
Sep 19, 2022 | 19203 | 19569 | 19198 | 19562 | 0 | +176.50(+0.91%) |
Sep 16, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | -340.20(-1.72%) |
Sep 14, 2022 | 19684 | 19809 | 19649 | 19726 | 0 | +80.70(+0.41%) |
Sep 13, 2022 | 19713 | 19851 | 19602 | 19645 | 0 | -341.80(-1.71%) |
Sep 12, 2022 | 19923 | 20033 | 19886 | 19987 | 0 | +213.90(+1.08%) |
Sep 09, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +531.90(+2.76%) |
Sep 07, 2022 | 19014 | 19264 | 18982 | 19241 | 0 | +153.10(+0.80%) |
Sep 06, 2022 | 19346 | 19372 | 19075 | 19088 | 0 | -182.50(-0.95%) |
Sep 02, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | -60.00(-0.31%) |
Aug 31, 2022 | 19451 | 19506 | 19330 | 19331 | 0 | -182.10(-0.93%) |
Aug 30, 2022 | 19820 | 19820 | 19485 | 19513 | 0 | -323.20(-1.63%) |
Aug 29, 2022 | 19753 | 19884 | 19705 | 19836 | 0 | -37.20(-0.19%) |
Aug 26, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | -148.10(-0.74%) |
Aug 24, 2022 | 19962 | 20069 | 19962 | 20021 | 0 | +36.10(+0.18%) |
Aug 23, 2022 | 19968 | 20083 | 19941 | 19985 | 0 | +10.40(+0.05%) |
Aug 22, 2022 | 19917 | 19975 | 19838 | 19975 | 0 | -136.50(-0.68%) |
Aug 19, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | -70.00(-0.35%) |
Aug 17, 2022 | 20192 | 20252 | 20131 | 20181 | 0 | -88.60(-0.44%) |
Aug 16, 2022 | 20182 | 20287 | 20166 | 20270 | 0 | +89.40(+0.44%) |
Aug 15, 2022 | 20061 | 20199 | 20023 | 20181 | 0 | +0.80(+0.00%) |
Aug 12, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +293.90(+1.48%) |
Aug 10, 2022 | 19744 | 19911 | 19716 | 19886 | 0 | +307.60(+1.57%) |
Aug 09, 2022 | 19694 | 19700 | 19540 | 19578 | 0 | -90.90(-0.46%) |
Aug 08, 2022 | 19667 | 19768 | 19662 | 19669 | 0 | +49.10(+0.25%) |
Aug 05, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +74.20(+0.38%) |
Aug 03, 2022 | 19616 | 19616 | 19485 | 19546 | 0 | +40.60(+0.21%) |
Aug 02, 2022 | 19569 | 19674 | 19487 | 19505 | 0 | -187.60(-0.95%) |
Jul 29, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +438.30(+2.28%) |
Jul 27, 2022 | 19057 | 19316 | 19057 | 19255 | 0 | +281.90(+1.49%) |
Jul 26, 2022 | 19071 | 19110 | 18923 | 18973 | 0 | -131.80(-0.69%) |
Jul 25, 2022 | 19010 | 19119 | 18972 | 19104 | 0 | +121.60(+0.64%) |
Jul 22, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | -37.80(-0.20%) |
Jul 20, 2022 | 18912 | 19056 | 18845 | 19021 | 0 | +83.00(+0.44%) |
Jul 19, 2022 | 18723 | 18944 | 18717 | 18938 | 0 | +342.10(+1.84%) |
Jul 18, 2022 | 18582 | 18734 | 18560 | 18596 | 0 | +201.20(+1.09%) |
Jul 15, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | -220.80(-1.19%) |
Jul 13, 2022 | 18518 | 18692 | 18379 | 18615 | 0 | -63.40(-0.34%) |
Jul 12, 2022 | 18712 | 18798 | 18620 | 18679 | 0 | -138.20(-0.73%) |
Jul 11, 2022 | 18905 | 18955 | 18786 | 18817 | 0 | -206.10(-1.08%) |
Jul 08, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +293.20(+1.57%) |
Jul 06, 2022 | 18796 | 18872 | 18544 | 18730 | 0 | -104.50(-0.55%) |
Jul 05, 2022 | 18877 | 18911 | 18520 | 18834 | 0 | -194.70(-1.02%) |
Jul 04, 2022 | 18951 | 19130 | 18946 | 19029 | 0 | +167.50(+0.89%) |
Jun 30, 2022 | 18849 | 18899 | 18665 | 18861 | 0 | +0.00(+0.00%) |
Jun 29, 2022 | 18849 | 18899 | 18665 | 18861 | 0 | -2146.80(-10.22%) |
Feb 18, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | -168.10(-0.79%) |
Feb 17, 2022 | 21358 | 21395 | 21160 | 21176 | 0 | -326.30(-1.52%) |
Feb 15, 2022 | 21398 | 21511 | 21388 | 21503 | 0 | +0.00(+0.00%) |
Feb 14, 2022 | 21503 | 21503 | 21503 | 21503 | 0 | -46.20(-0.21%) |
Feb 11, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | +0.00(+0.00%) |
Feb 10, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | -55.40(-0.26%) |
Feb 09, 2022 | 21524 | 21651 | 21524 | 21604 | 0 | +227.00(+1.06%) |
Feb 08, 2022 | 21254 | 21403 | 21206 | 21377 | 0 | +141.70(+0.67%) |
Feb 07, 2022 | 21271 | 21328 | 21159 | 21236 | 0 | -36.30(-0.17%) |
Feb 04, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | +0.00(+0.00%) |
Feb 03, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | -90.60(-0.42%) |
Feb 02, 2022 | 21363 | 21419 | 21287 | 21362 | 0 | +42.50(+0.20%) |
Feb 01, 2022 | 21160 | 21321 | 21073 | 21320 | 0 | +221.60(+1.05%) |
Jan 31, 2022 | 20714 | 21109 | 20698 | 21098 | 0 | +356.50(+1.72%) |
Jan 28, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +145.90(+0.71%) |
Jan 26, 2022 | 20781 | 20933 | 20503 | 20596 | 0 | +4.90(+0.02%) |
Jan 25, 2022 | 20365 | 20747 | 20130 | 20591 | 0 | +19.70(+0.10%) |
Jan 24, 2022 | 20465 | 20577 | 19913 | 20571 | 0 | -50.10(-0.24%) |
Jan 21, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | -583.80(-2.75%) |
Jan 19, 2022 | 21344 | 21344 | 21156 | 21205 | 0 | -69.40(-0.33%) |
Jan 18, 2022 | 21387 | 21387 | 21193 | 21275 | 0 | -262.80(-1.22%) |
Jan 17, 2022 | 21373 | 21550 | 21373 | 21537 | 0 | +179.80(+0.84%) |
Jan 14, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | -37.40(-0.17%) |
Jan 12, 2022 | 21338 | 21450 | 21286 | 21395 | 0 | +120.20(+0.56%) |
Jan 11, 2022 | 21086 | 21284 | 21009 | 21275 | 0 | +202.50(+0.96%) |
Jan 10, 2022 | 21034 | 21072 | 20791 | 21072 | 0 | -12.10(-0.06%) |
Jan 07, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +44.70(+0.21%) |
Jan 05, 2022 | 21282 | 21319 | 21037 | 21040 | 0 | -196.80(-0.93%) |
Jan 04, 2022 | 21336 | 21474 | 21222 | 21236 | 0 | +13.70(+0.06%) |
Dec 31, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | +0.00(+0.00%) |
Dec 30, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | -121.90(-0.57%) |
Dec 29, 2021 | 21276 | 21431 | 21276 | 21345 | 0 | +115.00(+0.54%) |
Dec 24, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +159.60(+0.76%) |
Dec 22, 2021 | 20893 | 21076 | 20879 | 21070 | 0 | +145.20(+0.69%) |
Dec 21, 2021 | 20717 | 20954 | 20717 | 20925 | 0 | +386.70(+1.88%) |
Dec 20, 2021 | 20546 | 20551 | 20382 | 20538 | 0 | -200.80(-0.97%) |
Dec 17, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | -0.20(-0.00%) |
Dec 16, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | -30.00(-0.14%) |
Dec 15, 2021 | 20654 | 20800 | 20526 | 20769 | 0 | +120.60(+0.58%) |
Dec 14, 2021 | 20616 | 20785 | 20614 | 20649 | 0 | -99.80(-0.48%) |
Dec 13, 2021 | 20886 | 20904 | 20672 | 20748 | 0 | -142.20(-0.68%) |
Dec 10, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | -186.70(-0.89%) |
Dec 08, 2021 | 21136 | 21136 | 21048 | 21077 | 0 | -85.40(-0.40%) |
Dec 07, 2021 | 21041 | 21227 | 21038 | 21163 | 0 | +301.60(+1.45%) |
Dec 06, 2021 | 20670 | 20898 | 20594 | 20861 | 0 | +227.80(+1.10%) |
Dec 03, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +0.00(+0.00%) |
Dec 02, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +168.70(+0.82%) |
Dec 01, 2021 | 20918 | 21012 | 20465 | 20465 | 0 | -195.40(-0.95%) |
Nov 30, 2021 | 21060 | 21102 | 20660 | 20660 | 0 | -488.90(-2.31%) |
Nov 29, 2021 | 21256 | 21306 | 21045 | 21149 | 0 | +23.00(+0.11%) |
Nov 26, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | +0.00(+0.00%) |
Nov 25, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | -422.50(-1.96%) |
Nov 24, 2021 | 21378 | 21557 | 21346 | 21548 | 0 | +94.60(+0.44%) |
Nov 23, 2021 | 21423 | 21528 | 21351 | 21454 | 0 | +33.00(+0.15%) |
Nov 22, 2021 | 21579 | 21579 | 21421 | 21421 | 0 | -134.20(-0.62%) |
Nov 19, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | +0.00(+0.00%) |
Nov 18, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | -98.00(-0.45%) |
Nov 17, 2021 | 21714 | 21754 | 21628 | 21653 | 0 | -64.20(-0.30%) |
Nov 16, 2021 | 21720 | 21796 | 21698 | 21717 | 0 | +34.10(+0.16%) |
Nov 15, 2021 | 21758 | 21766 | 21661 | 21683 | 0 | -85.40(-0.39%) |
Nov 12, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +306.60(+1.43%) |
Nov 10, 2021 | 21567 | 21598 | 21415 | 21462 | 0 | -132.60(-0.61%) |
Nov 09, 2021 | 21572 | 21597 | 21472 | 21594 | 0 | +38.00(+0.18%) |
Nov 08, 2021 | 21537 | 21586 | 21528 | 21556 | 0 | +100.70(+0.47%) |
Nov 05, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 03, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +285.80(+1.35%) |
Nov 02, 2021 | 21251 | 21255 | 21160 | 21170 | 0 | -77.00(-0.36%) |
Nov 01, 2021 | 21124 | 21255 | 21107 | 21247 | 0 | +209.90(+1.00%) |
Oct 29, 2021 | 21117 | 21147 | 21037 | 21037 | 0 | +0.00(+0.00%) |
Oct 28, 2021 | 21117 | 21147 | 21037 | 21037 | 0 | +82.10(+0.39%) |
Oct 27, 2021 | 21168 | 21168 | 20955 | 20955 | 0 | -218.40(-1.03%) |
Oct 26, 2021 | 21312 | 21312 | 21167 | 21173 | 0 | -111.40(-0.52%) |
Oct 25, 2021 | 21244 | 21307 | 21205 | 21285 | 0 | +68.60(+0.32%) |
Oct 22, 2021 | 21219 | 21266 | 21134 | 21216 | 0 | +0.00(+0.00%) |
Oct 21, 2021 | 21219 | 21266 | 21134 | 21216 | 0 | +28.00(+0.13%) |
Oct 20, 2021 | 21079 | 21188 | 21068 | 21188 | 0 | +101.20(+0.48%) |
Oct 19, 2021 | 21054 | 21088 | 21019 | 21087 | 0 | +101.60(+0.48%) |
Oct 18, 2021 | 20899 | 20985 | 20853 | 20985 | 0 | +57.30(+0.27%) |
Oct 15, 2021 | 20889 | 20969 | 20856 | 20928 | 0 | +0.00(+0.00%) |
Oct 14, 2021 | 20889 | 20969 | 20856 | 20928 | 0 | +309.60(+1.50%) |
Oct 13, 2021 | 20468 | 20621 | 20427 | 20618 | 0 | +181.40(+0.89%) |
Oct 12, 2021 | 20413 | 20478 | 20376 | 20437 | 0 | +20.80(+0.10%) |
Oct 08, 2021 | 20470 | 20511 | 20416 | 20416 | 0 | +0.00(+0.00%) |
Oct 07, 2021 | 20470 | 20511 | 20416 | 20416 | 0 | +224.60(+1.11%) |
Oct 06, 2021 | 20058 | 20196 | 20014 | 20192 | 0 | +8.30(+0.04%) |
Oct 05, 2021 | 20107 | 20221 | 20062 | 20183 | 0 | +131.20(+0.65%) |
Oct 04, 2021 | 20095 | 20163 | 19968 | 20052 | 0 | -98.70(-0.49%) |