Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1535 | 1545 | 1501 | 1503 | 283,796 | -40.59(-2.63%) |
Sep 29, 2022 | 1547 | 1565 | 1534 | 1543 | 239,912 | -23.25(-1.48%) |
Sep 28, 2022 | 1547 | 1578 | 1534 | 1567 | 261,120 | +27.60(+1.79%) |
Sep 27, 2022 | 1558 | 1563 | 1525 | 1539 | 229,613 | +7.01(+0.46%) |
Sep 26, 2022 | 1559 | 1571 | 1531 | 1532 | 249,353 | -25.53(-1.64%) |
Sep 23, 2022 | 1565 | 1572 | 1532 | 1558 | 415,801 | -30.96(-1.95%) |
Sep 22, 2022 | 1650 | 1658 | 1576 | 1588 | 445,790 | -76.80(-4.61%) |
Sep 21, 2022 | 1720 | 1720 | 1664 | 1665 | 260,451 | -34.35(-2.02%) |
Sep 20, 2022 | 1693 | 1704 | 1681 | 1700 | 265,118 | -5.54(-0.32%) |
Sep 19, 2022 | 1676 | 1705 | 1676 | 1705 | 271,154 | +11.60(+0.68%) |
Sep 16, 2022 | 1693 | 1697 | 1675 | 1694 | 326,162 | -17.08(-1.00%) |
Sep 15, 2022 | 1716 | 1732 | 1702 | 1711 | 139,076 | -10.84(-0.63%) |
Sep 14, 2022 | 1707 | 1738 | 1695 | 1721 | 253,724 | +20.43(+1.20%) |
Sep 13, 2022 | 1709 | 1729 | 1690 | 1701 | 223,307 | -46.88(-2.68%) |
Sep 12, 2022 | 1742 | 1755 | 1735 | 1748 | 171,746 | +24.62(+1.43%) |
Sep 09, 2022 | 1720 | 1737 | 1716 | 1723 | 257,237 | +16.31(+0.96%) |
Sep 08, 2022 | 1680 | 1710 | 1667 | 1707 | 253,879 | +26.25(+1.56%) |
Sep 07, 2022 | 1627 | 1685 | 1627 | 1681 | 256,608 | +46.18(+2.83%) |
Sep 06, 2022 | 1614 | 1638 | 1601 | 1635 | 232,347 | +18.06(+1.12%) |
Sep 02, 2022 | 1630 | 1630 | 1600 | 1617 | 184,862 | +3.37(+0.21%) |
Sep 01, 2022 | 1579 | 1616 | 1552 | 1613 | 241,597 | +16.35(+1.02%) |
Aug 31, 2022 | 1614 | 1631 | 1596 | 1597 | 189,243 | -15.70(-0.97%) |
Aug 30, 2022 | 1640 | 1650 | 1590 | 1612 | 203,583 | -26.58(-1.62%) |
Aug 29, 2022 | 1617 | 1653 | 1615 | 1639 | 193,361 | +11.22(+0.69%) |
Aug 26, 2022 | 1668 | 1668 | 1625 | 1628 | 160,523 | -35.38(-2.13%) |
Aug 25, 2022 | 1652 | 1666 | 1642 | 1663 | 123,716 | +20.11(+1.22%) |
Aug 24, 2022 | 1637 | 1652 | 1631 | 1643 | 114,366 | +12.98(+0.80%) |
Aug 23, 2022 | 1645 | 1655 | 1628 | 1630 | 130,551 | -9.28(-0.57%) |
Aug 22, 2022 | 1640 | 1659 | 1626 | 1639 | 196,012 | -32.83(-1.96%) |
Aug 19, 2022 | 1696 | 1705 | 1662 | 1672 | 248,328 | -38.47(-2.25%) |
Aug 18, 2022 | 1705 | 1712 | 1697 | 1711 | 124,392 | +5.24(+0.31%) |
Aug 17, 2022 | 1695 | 1717 | 1693 | 1705 | 163,526 | -9.19(-0.54%) |
Aug 16, 2022 | 1683 | 1725 | 1683 | 1715 | 232,291 | +22.65(+1.34%) |
Aug 15, 2022 | 1665 | 1699 | 1665 | 1692 | 183,783 | +28.33(+1.70%) |
Aug 12, 2022 | 1630 | 1665 | 1624 | 1664 | 202,966 | +32.61(+2.00%) |
Aug 11, 2022 | 1665 | 1670 | 1607 | 1631 | 330,183 | -27.20(-1.64%) |
Aug 10, 2022 | 1674 | 1684 | 1654 | 1658 | 283,915 | +19.20(+1.17%) |
Aug 09, 2022 | 1611 | 1643 | 1606 | 1639 | 265,916 | +17.28(+1.07%) |
Aug 08, 2022 | 1610 | 1625 | 1608 | 1622 | 181,158 | +21.03(+1.31%) |
Aug 05, 2022 | 1570 | 1604 | 1562 | 1601 | 181,027 | +16.45(+1.04%) |
Aug 04, 2022 | 1585 | 1599 | 1577 | 1584 | 203,059 | -0.70(-0.04%) |
Aug 03, 2022 | 1561 | 1599 | 1550 | 1585 | 214,601 | +35.18(+2.27%) |
Aug 02, 2022 | 1549 | 1577 | 1546 | 1550 | 137,090 | -7.53(-0.48%) |
Aug 01, 2022 | 1559 | 1580 | 1549 | 1557 | 212,967 | -6.84(-0.44%) |
Jul 29, 2022 | 1544 | 1574 | 1532 | 1564 | 309,817 | +25.34(+1.65%) |
Jul 28, 2022 | 1509 | 1549 | 1491 | 1539 | 414,595 | +28.88(+1.91%) |
Jul 27, 2022 | 1434 | 1529 | 1433 | 1510 | 1,432,442 | +193.57(+14.70%) |
Jul 26, 2022 | 1318 | 1327 | 1292 | 1316 | 499,134 | -12.44(-0.94%) |
Jul 25, 2022 | 1354 | 1354 | 1313 | 1329 | 329,692 | -18.46(-1.37%) |
Jul 22, 2022 | 1375 | 1385 | 1336 | 1347 | 193,820 | -20.71(-1.51%) |
Jul 21, 2022 | 1345 | 1372 | 1330 | 1368 | 317,654 | -6.84(-0.50%) |
Jul 20, 2022 | 1343 | 1380 | 1343 | 1375 | 253,220 | +32.35(+2.41%) |
Jul 19, 2022 | 1336 | 1348 | 1330 | 1343 | 162,006 | +23.37(+1.77%) |
Jul 18, 2022 | 1315 | 1354 | 1312 | 1319 | 254,675 | +19.17(+1.47%) |
Jul 15, 2022 | 1285 | 1307 | 1277 | 1300 | 207,715 | +34.15(+2.70%) |
Jul 14, 2022 | 1265 | 1270 | 1236 | 1266 | 158,393 | -9.73(-0.76%) |
Jul 13, 2022 | 1237 | 1285 | 1234 | 1276 | 233,718 | +14.11(+1.12%) |
Jul 12, 2022 | 1290 | 1303 | 1256 | 1261 | 203,096 | -28.63(-2.22%) |
Jul 11, 2022 | 1322 | 1329 | 1289 | 1290 | 201,978 | -49.19(-3.67%) |
Jul 08, 2022 | 1344 | 1352 | 1329 | 1339 | 154,231 | -11.96(-0.89%) |
Jul 07, 2022 | 1345 | 1369 | 1338 | 1351 | 153,956 | +8.91(+0.66%) |
Jul 06, 2022 | 1361 | 1369 | 1330 | 1342 | 166,869 | -20.38(-1.50%) |
Jul 05, 2022 | 1284 | 1373 | 1270 | 1363 | 288,356 | +55.91(+4.28%) |