Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1749 | 1780 | 1733 | 1757 | 26,687 | -0.46(-0.03%) |
Sep 29, 2022 | 1724 | 1772 | 1705 | 1758 | 22,998 | +11.05(+0.63%) |
Sep 28, 2022 | 1669 | 1765 | 1669 | 1747 | 21,445 | +79.77(+4.79%) |
Sep 27, 2022 | 1625 | 1684 | 1625 | 1667 | 21,621 | +58.34(+3.63%) |
Sep 26, 2022 | 1625 | 1656 | 1595 | 1609 | 35,267 | -13.19(-0.81%) |
Sep 23, 2022 | 1701 | 1701 | 1591 | 1622 | 44,371 | -137.92(-7.84%) |
Sep 22, 2022 | 1769 | 1778 | 1740 | 1760 | 20,759 | +5.81(+0.33%) |
Sep 21, 2022 | 1828 | 1828 | 1747 | 1754 | 20,797 | -44.21(-2.46%) |
Sep 20, 2022 | 1807 | 1807 | 1737 | 1798 | 25,787 | +2.10(+0.12%) |
Sep 19, 2022 | 1725 | 1796 | 1725 | 1796 | 39,028 | +42.80(+2.44%) |
Sep 16, 2022 | 1754 | 1757 | 1696 | 1753 | 55,961 | +5.89(+0.34%) |
Sep 15, 2022 | 1833 | 1834 | 1720 | 1747 | 40,523 | -90.15(-4.91%) |
Sep 14, 2022 | 1760 | 1853 | 1760 | 1838 | 56,435 | +105.80(+6.11%) |
Sep 13, 2022 | 1794 | 1794 | 1721 | 1732 | 37,966 | -75.00(-4.15%) |
Sep 12, 2022 | 1809 | 1836 | 1786 | 1807 | 33,309 | +4.31(+0.24%) |
Sep 09, 2022 | 1803 | 1825 | 1784 | 1802 | 23,056 | +15.24(+0.85%) |
Sep 08, 2022 | 1828 | 1844 | 1777 | 1787 | 28,509 | -26.80(-1.48%) |
Sep 07, 2022 | 1805 | 1821 | 1777 | 1814 | 32,752 | -21.45(-1.17%) |
Sep 06, 2022 | 1864 | 1874 | 1828 | 1835 | 35,964 | -28.46(-1.53%) |
Sep 02, 2022 | 1807 | 1871 | 1788 | 1864 | 40,619 | +97.02(+5.49%) |
Sep 01, 2022 | 1766 | 1796 | 1736 | 1767 | 43,295 | -50.07(-2.76%) |
Aug 31, 2022 | 1683 | 1827 | 1678 | 1817 | 457,538 | +122.08(+7.20%) |
Aug 30, 2022 | 1820 | 1820 | 1694 | 1695 | 47,323 | -133.76(-7.31%) |
Aug 29, 2022 | 1790 | 1875 | 1777 | 1829 | 50,461 | +17.78(+0.98%) |
Aug 26, 2022 | 1788 | 1830 | 1788 | 1811 | 32,345 | +47.16(+2.67%) |
Aug 25, 2022 | 1799 | 1800 | 1743 | 1764 | 33,429 | -27.46(-1.53%) |
Aug 24, 2022 | 1768 | 1801 | 1752 | 1791 | 28,050 | +41.48(+2.37%) |
Aug 23, 2022 | 1729 | 1787 | 1729 | 1750 | 29,337 | +32.39(+1.89%) |
Aug 22, 2022 | 1698 | 1736 | 1688 | 1717 | 22,844 | +18.60(+1.09%) |
Aug 19, 2022 | 1751 | 1754 | 1687 | 1699 | 25,379 | -68.89(-3.90%) |
Aug 18, 2022 | 1703 | 1768 | 1703 | 1768 | 32,244 | +64.60(+3.79%) |
Aug 17, 2022 | 1642 | 1704 | 1642 | 1703 | 20,280 | +65.31(+3.99%) |
Aug 16, 2022 | 1650 | 1687 | 1590 | 1638 | 25,600 | -28.09(-1.69%) |
Aug 15, 2022 | 1606 | 1689 | 1606 | 1666 | 31,490 | +10.72(+0.65%) |
Aug 12, 2022 | 1706 | 1706 | 1604 | 1655 | 48,407 | -67.29(-3.91%) |
Aug 11, 2022 | 1741 | 1765 | 1713 | 1722 | 19,453 | +14.17(+0.83%) |
Aug 10, 2022 | 1707 | 1723 | 1699 | 1708 | 13,772 | +19.00(+1.12%) |
Aug 09, 2022 | 1710 | 1710 | 1660 | 1689 | 14,831 | +0.06(+0.00%) |
Aug 08, 2022 | 1621 | 1708 | 1621 | 1689 | 35,425 | +53.43(+3.27%) |
Aug 05, 2022 | 1625 | 1668 | 1621 | 1636 | 29,792 | +15.08(+0.93%) |
Aug 04, 2022 | 1744 | 1772 | 1621 | 1621 | 46,531 | -126.23(-7.23%) |
Aug 03, 2022 | 1819 | 1819 | 1711 | 1747 | 22,156 | -52.19(-2.90%) |
Aug 02, 2022 | 1787 | 1821 | 1770 | 1799 | 22,890 | +0.33(+0.02%) |
Aug 01, 2022 | 1796 | 1820 | 1759 | 1799 | 30,649 | -11.76(-0.65%) |
Jul 29, 2022 | 1833 | 1862 | 1805 | 1810 | 39,302 | +3.32(+0.18%) |
Jul 28, 2022 | 1810 | 1816 | 1743 | 1807 | 27,238 | +1.55(+0.09%) |
Jul 27, 2022 | 1777 | 1806 | 1756 | 1806 | 28,142 | +54.85(+3.13%) |
Jul 26, 2022 | 1772 | 1778 | 1728 | 1751 | 28,157 | +3.39(+0.19%) |
Jul 25, 2022 | 1734 | 1770 | 1734 | 1747 | 27,964 | +49.29(+2.90%) |
Jul 22, 2022 | 1725 | 1776 | 1679 | 1698 | 18,996 | -33.90(-1.96%) |
Jul 21, 2022 | 1728 | 1768 | 1693 | 1732 | 33,792 | -56.87(-3.18%) |
Jul 20, 2022 | 1699 | 1795 | 1676 | 1789 | 48,155 | +75.76(+4.42%) |
Jul 19, 2022 | 1672 | 1720 | 1672 | 1713 | 24,098 | +42.09(+2.52%) |
Jul 18, 2022 | 1668 | 1726 | 1652 | 1671 | 27,537 | +25.57(+1.55%) |
Jul 15, 2022 | 1629 | 1646 | 1587 | 1645 | 27,243 | +16.45(+1.01%) |
Jul 14, 2022 | 1530 | 1629 | 1517 | 1629 | 33,435 | +49.99(+3.17%) |
Jul 13, 2022 | 1504 | 1606 | 1504 | 1579 | 26,119 | +50.23(+3.29%) |
Jul 12, 2022 | 1492 | 1547 | 1492 | 1529 | 35,582 | +1.47(+0.10%) |
Jul 11, 2022 | 1504 | 1528 | 1488 | 1527 | 16,685 | +4.59(+0.30%) |
Jul 08, 2022 | 1521 | 1543 | 1492 | 1523 | 14,961 | +9.98(+0.66%) |
Jul 07, 2022 | 1477 | 1558 | 1477 | 1513 | 29,919 | +85.61(+6.00%) |
Jul 06, 2022 | 1434 | 1446 | 1372 | 1427 | 39,094 | -22.54(-1.55%) |
Jul 05, 2022 | 1462 | 1468 | 1410 | 1450 | 40,256 | -57.87(-3.84%) |