Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3337 | 3373 | 3337 | 3370 | 0 | +45.22(+1.36%) |
Sep 29, 2022 | 3359 | 3359 | 3303 | 3325 | 0 | -62.63(-1.85%) |
Sep 28, 2022 | 3355 | 3389 | 3311 | 3388 | 0 | -3.28(-0.10%) |
Sep 27, 2022 | 3411 | 3441 | 3387 | 3391 | 0 | +1.86(+0.05%) |
Sep 26, 2022 | 3383 | 3420 | 3374 | 3389 | 0 | -31.95(-0.93%) |
Sep 23, 2022 | 3487 | 3495 | 3401 | 3421 | 0 | -78.16(-2.23%) |
Sep 22, 2022 | 3500 | 3536 | 3493 | 3499 | 0 | -59.27(-1.67%) |
Sep 21, 2022 | 3536 | 3567 | 3534 | 3558 | 0 | +8.47(+0.24%) |
Sep 20, 2022 | 3601 | 3619 | 3546 | 3550 | 0 | -32.77(-0.91%) |
Sep 19, 2022 | 3580 | 3598 | 3557 | 3583 | 0 | -9.60(-0.27%) |
Sep 16, 2022 | 3576 | 3596 | 3573 | 3592 | 0 | -12.12(-0.34%) |
Sep 15, 2022 | 3603 | 3622 | 3595 | 3604 | 0 | -1.96(-0.05%) |
Sep 14, 2022 | 3624 | 3644 | 3595 | 3606 | 0 | -33.18(-0.91%) |
Sep 13, 2022 | 3724 | 3740 | 3638 | 3640 | 0 | -82.87(-2.23%) |
Sep 12, 2022 | 3673 | 3722 | 3673 | 3722 | 0 | +59.07(+1.61%) |
Sep 09, 2022 | 3638 | 3690 | 3638 | 3663 | 0 | +40.17(+1.11%) |
Sep 08, 2022 | 3606 | 3634 | 3576 | 3623 | 0 | +46.15(+1.29%) |
Sep 07, 2022 | 3549 | 3583 | 3543 | 3577 | 0 | +4.30(+0.12%) |
Sep 06, 2022 | 3575 | 3611 | 3549 | 3573 | 0 | +5.04(+0.14%) |
Sep 05, 2022 | 3544 | 3575 | 3539 | 3568 | 0 | -47.10(-1.30%) |
Sep 02, 2022 | 3566 | 3620 | 3547 | 3615 | 0 | +53.75(+1.51%) |
Sep 01, 2022 | 3561 | 3561 | 3561 | 3561 | 0 | -24.77(-0.69%) |
Aug 31, 2022 | 3650 | 3655 | 3586 | 3586 | 0 | -43.50(-1.20%) |
Aug 30, 2022 | 3653 | 3679 | 3627 | 3629 | 0 | -12.57(-0.35%) |
Aug 29, 2022 | 3629 | 3651 | 3620 | 3642 | 0 | -21.56(-0.59%) |
Aug 26, 2022 | 3738 | 3740 | 3662 | 3663 | 0 | -68.56(-1.84%) |
Aug 25, 2022 | 3749 | 3765 | 3726 | 3732 | 0 | -0.34(-0.01%) |
Aug 24, 2022 | 3697 | 3733 | 3686 | 3732 | 0 | +28.99(+0.78%) |
Aug 23, 2022 | 3721 | 3737 | 3693 | 3703 | 0 | -33.22(-0.89%) |
Aug 22, 2022 | 3764 | 3767 | 3714 | 3737 | 0 | -33.14(-0.88%) |
Aug 19, 2022 | 3781 | 3787 | 3764 | 3770 | 0 | -34.35(-0.90%) |
Aug 18, 2022 | 3818 | 3826 | 3796 | 3804 | 0 | -16.56(-0.43%) |
Aug 17, 2022 | 3861 | 3870 | 3817 | 3821 | 0 | -37.97(-0.98%) |
Aug 16, 2022 | 3875 | 3891 | 3847 | 3859 | 0 | -7.47(-0.19%) |
Aug 15, 2022 | 3860 | 3872 | 3840 | 3866 | 0 | +21.88(+0.57%) |
Aug 12, 2022 | 3844 | 3882 | 3842 | 3844 | 0 | +4.25(+0.11%) |
Aug 11, 2022 | 3855 | 3857 | 3834 | 3840 | 0 | +2.06(+0.05%) |
Aug 10, 2022 | 3798 | 3858 | 3791 | 3838 | 0 | +26.61(+0.70%) |
Aug 09, 2022 | 3796 | 3819 | 3791 | 3811 | 0 | +12.38(+0.33%) |
Aug 08, 2022 | 3791 | 3814 | 3771 | 3799 | 0 | +35.86(+0.95%) |
Aug 05, 2022 | 3787 | 3792 | 3750 | 3763 | 0 | -12.22(-0.32%) |
Aug 04, 2022 | 3787 | 3804 | 3773 | 3775 | 0 | -10.81(-0.29%) |
Aug 03, 2022 | 3713 | 3791 | 3712 | 3786 | 0 | +64.89(+1.74%) |
Aug 02, 2022 | 3718 | 3725 | 3696 | 3721 | 0 | -13.26(-0.36%) |
Aug 01, 2022 | 3799 | 3799 | 3734 | 3734 | 0 | -62.39(-1.64%) |
Jul 29, 2022 | 3768 | 3819 | 3766 | 3797 | 0 | +37.56(+1.00%) |
Jul 28, 2022 | 3779 | 3812 | 3712 | 3759 | 0 | +7.24(+0.19%) |
Jul 27, 2022 | 3754 | 3768 | 3735 | 3752 | 0 | +10.78(+0.29%) |
Jul 26, 2022 | 3743 | 3751 | 3718 | 3741 | 0 | -3.73(-0.10%) |
Jul 25, 2022 | 3719 | 3759 | 3714 | 3745 | 0 | +6.04(+0.16%) |
Jul 22, 2022 | 3746 | 3771 | 3735 | 3739 | 0 | -21.02(-0.56%) |
Jul 21, 2022 | 3757 | 3781 | 3725 | 3760 | 0 | -13.93(-0.37%) |
Jul 20, 2022 | 3801 | 3815 | 3769 | 3774 | 0 | -16.21(-0.43%) |
Jul 19, 2022 | 3715 | 3790 | 3708 | 3790 | 0 | +39.42(+1.05%) |
Jul 18, 2022 | 3727 | 3776 | 3723 | 3751 | 0 | +46.93(+1.27%) |
Jul 15, 2022 | 3674 | 3706 | 3664 | 3704 | 0 | +34.10(+0.93%) |
Jul 14, 2022 | 3700 | 3718 | 3651 | 3670 | 0 | -49.75(-1.34%) |
Jul 13, 2022 | 3736 | 3739 | 3686 | 3719 | 0 | -19.47(-0.52%) |
Jul 12, 2022 | 3738 | 3748 | 3716 | 3739 | 0 | -33.74(-0.89%) |
Jul 11, 2022 | 3745 | 3805 | 3744 | 3773 | 0 | -12.84(-0.34%) |
Jul 08, 2022 | 3762 | 3804 | 3746 | 3785 | 0 | +16.93(+0.45%) |
Jul 07, 2022 | 3721 | 3770 | 3712 | 3769 | 0 | +56.82(+1.53%) |
Jul 06, 2022 | 3702 | 3735 | 3689 | 3712 | 0 | +48.69(+1.33%) |
Jul 05, 2022 | 3726 | 3742 | 3654 | 3663 | 0 | -30.89(-0.84%) |
Jul 04, 2022 | 3740 | 3746 | 3690 | 3694 | 0 | -14.35(-0.39%) |