Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20171 | 19152 | 19452 | 2,449 | -45.00(-0.23%) | |
Sep 29, 2022 | 19630 | 18852 | 19497 | 1,791 | -41.00(-0.21%) | |
Sep 28, 2022 | 19770 | 18461 | 19538 | 3,820 | +435.00(+2.28%) | |
Sep 27, 2022 | 20381 | 18822 | 19103 | 4,423 | -74.00(-0.39%) | |
Sep 26, 2022 | 19313 | 18690 | 19177 | 3,169 | +343.00(+1.82%) | |
Sep 25, 2022 | 19182 | 18636 | 18834 | 961 | -75.00(-0.40%) | |
Sep 24, 2022 | 19386 | 18817 | 18909 | 929 | -431.00(-2.23%) | |
Sep 23, 2022 | 19491 | 18533 | 19340 | 2,585 | -58.00(-0.30%) | |
Sep 22, 2022 | 19541 | 18368 | 19398 | 2,613 | +872.00(+4.71%) | |
Sep 21, 2022 | 19902 | 18157 | 18526 | 5,327 | -347.00(-1.84%) | |
Sep 20, 2022 | 19634 | 18717 | 18873 | 2,542 | -680.00(-3.48%) | |
Sep 19, 2022 | 19679 | 18271 | 19553 | 3,424 | +98.00(+0.50%) | |
Sep 18, 2022 | 20144 | 19343 | 19455 | 1,603 | -663.00(-3.30%) | |
Sep 17, 2022 | 20187 | 19700 | 20118 | 967 | +394.00(+2.00%) | |
Sep 16, 2022 | 19887 | 19330 | 19724 | 2,516 | +20.00(+0.10%) | |
Sep 15, 2022 | 20432 | 19500 | 19704 | 2,521 | -542.00(-2.68%) | |
Sep 14, 2022 | 20526 | 19623 | 20246 | 2,786 | +77.00(+0.38%) | |
Sep 13, 2022 | 22781 | 19862 | 20169 | 3,922 | -2180.00(-9.75%) | |
Sep 12, 2022 | 22485 | 21565 | 22349 | 2,527 | +700.00(+3.23%) | |
Sep 11, 2022 | 21871 | 21360 | 21649 | 821 | -71.00(-0.33%) | |
Sep 10, 2022 | 21814 | 21125 | 21720 | 1,360 | +428.00(+2.01%) | |
Sep 09, 2022 | 21610 | 19287 | 21292 | 3,995 | +1960.00(+10.14%) | |
Sep 08, 2022 | 19454 | 19023 | 19332 | 1,829 | +17.00(+0.09%) | |
Sep 07, 2022 | 19456 | 18540 | 19315 | 1,903 | +432.00(+2.29%) | |
Sep 06, 2022 | 20181 | 18669 | 18883 | 3,195 | -893.00(-4.52%) | |
Sep 05, 2022 | 20051 | 19634 | 19776 | 1,002 | -146.00(-0.73%) | |
Sep 04, 2022 | 19950 | 19586 | 19922 | 432 | +133.00(+0.67%) | |
Sep 03, 2022 | 20053 | 19667 | 19789 | 458 | -164.00(-0.82%) | |
Sep 02, 2022 | 20440 | 19762 | 19953 | 1,702 | -143.00(-0.71%) | |
Sep 01, 2022 | 20202 | 19573 | 20096 | 1,889 | +86.00(+0.43%) | |
Aug 31, 2022 | 20490 | 19757 | 20010 | 2,242 | +161.00(+0.81%) | |
Aug 30, 2022 | 20575 | 19552 | 19849 | 2,076 | -387.00(-1.91%) | |
Aug 29, 2022 | 20415 | 19526 | 20236 | 1,375 | +510.00(+2.59%) | |
Aug 28, 2022 | 20159 | 19674 | 19726 | 702 | -319.00(-1.59%) | |
Aug 27, 2022 | 20376 | 19766 | 20045 | 1,454 | -257.00(-1.27%) | |
Aug 26, 2022 | 21870 | 20170 | 20302 | 3,361 | -1303.00(-6.03%) | |
Aug 25, 2022 | 21813 | 21319 | 21605 | 1,190 | +115.00(+0.54%) | |
Aug 24, 2022 | 21892 | 21142 | 21490 | 1,763 | -75.00(-0.35%) | |
Aug 23, 2022 | 21672 | 20899 | 21565 | 1,314 | +357.00(+1.68%) | |
Aug 22, 2022 | 21623 | 20901 | 21208 | 1,362 | -335.00(-1.56%) | |
Aug 21, 2022 | 21778 | 21070 | 21543 | 1,060 | +338.00(+1.59%) | |
Aug 20, 2022 | 21368 | 20769 | 21205 | 1,523 | +227.00(+1.08%) | |
Aug 19, 2022 | 23269 | 20877 | 20978 | 3,509 | -2211.00(-9.53%) | |
Aug 18, 2022 | 23593 | 23103 | 23189 | 882 | -126.00(-0.54%) | |
Aug 17, 2022 | 24448 | 23176 | 23315 | 1,813 | -551.00(-2.31%) | |
Aug 16, 2022 | 24250 | 23673 | 23866 | 796 | -208.00(-0.86%) | |
Aug 15, 2022 | 25212 | 23782 | 24074 | 1,745 | -204.00(-0.84%) | |
Aug 14, 2022 | 25053 | 24161 | 24278 | 1,354 | -146.00(-0.60%) | |
Aug 13, 2022 | 24900 | 24301 | 24424 | 894 | +19.00(+0.08%) | |
Aug 12, 2022 | 24459 | 23615 | 24405 | 1,259 | +478.00(+2.00%) | |
Aug 11, 2022 | 24921 | 23867 | 23927 | 1,954 | +31.00(+0.13%) | |
Aug 10, 2022 | 24228 | 22669 | 23896 | 2,255 | +687.10(+2.96%) | |
Aug 09, 2022 | 23927 | 22880 | 23209 | 1,212 | -578.80(-2.43%) | |
Aug 08, 2022 | 24246 | 23100 | 23788 | 1,848 | +677.90(+2.93%) | |
Aug 07, 2022 | 23412 | 22855 | 23110 | 700 | +101.30(+0.44%) | |
Aug 06, 2022 | 23354 | 22996 | 23008 | 720 | -234.30(-1.01%) | |
Aug 05, 2022 | 23478 | 22582 | 23243 | 2,002 | +618.70(+2.73%) | |
Aug 04, 2022 | 23229 | 22400 | 22624 | 1,542 | -161.10(-0.71%) | |
Aug 03, 2022 | 23642 | 22686 | 22785 | 1,303 | -253.00(-1.10%) | |
Aug 02, 2022 | 23468 | 22666 | 23038 | 1,462 | -341.20(-1.46%) | |
Aug 01, 2022 | 23512 | 22861 | 23379 | 1,301 | +33.60(+0.14%) | |
Jul 31, 2022 | 24190 | 23241 | 23346 | 1,616 | -221.60(-0.94%) | |
Jul 30, 2022 | 24676 | 23523 | 23567 | 1,842 | -574.00(-2.38%) | |
Jul 29, 2022 | 24445 | 23438 | 24141 | 2,434 | +319.50(+1.34%) | |
Jul 28, 2022 | 24199 | 22600 | 23822 | 3,499 | +935.40(+4.09%) | |
Jul 27, 2022 | 23113 | 21048 | 22886 | 2,975 | +1780.20(+8.43%) | |
Jul 26, 2022 | 21670 | 20700 | 21106 | 2,039 | -545.40(-2.52%) | |
Jul 25, 2022 | 22767 | 21516 | 21652 | 2,011 | -1106.90(-4.86%) | |
Jul 24, 2022 | 23007 | 22272 | 22759 | 690 | +244.20(+1.08%) | |
Jul 23, 2022 | 23006 | 21944 | 22514 | 1,006 | -212.70(-0.94%) | |
Jul 22, 2022 | 23761 | 22512 | 22727 | 2,031 | -473.70(-2.04%) | |
Jul 21, 2022 | 23430 | 22340 | 23201 | 2,286 | -39.30(-0.17%) | |
Jul 20, 2022 | 24280 | 22894 | 23240 | 4,065 | -116.20(-0.50%) | |
Jul 19, 2022 | 23800 | 21578 | 23356 | 4,948 | +1178.80(+5.32%) | |
Jul 18, 2022 | 22760 | 20751 | 22178 | 4,023 | +1317.40(+6.32%) | |
Jul 17, 2022 | 21664 | 20827 | 20860 | 1,461 | -318.40(-1.50%) | |
Jul 16, 2022 | 21577 | 20473 | 21178 | 1,736 | +357.00(+1.71%) | |
Jul 15, 2022 | 21186 | 20369 | 20822 | 1,580 | +280.70(+1.37%) | |
Jul 14, 2022 | 20880 | 19608 | 20541 | 2,626 | +514.10(+2.57%) | |
Jul 13, 2022 | 20368 | 18906 | 20027 | 3,154 | +674.70(+3.49%) | |
Jul 12, 2022 | 20036 | 19237 | 19352 | 1,732 | -624.20(-3.12%) | |
Jul 11, 2022 | 20872 | 19869 | 19976 | 1,371 | -869.40(-4.17%) | |
Jul 10, 2022 | 21623 | 20630 | 20846 | 1,403 | -743.90(-3.45%) | |
Jul 09, 2022 | 21955 | 21311 | 21590 | 926 | -303.50(-1.39%) | |
Jul 08, 2022 | 22401 | 21164 | 21893 | 3,296 | +221.80(+1.02%) | |
Jul 07, 2022 | 21847 | 20238 | 21671 | 3,416 | +1088.70(+5.29%) | |
Jul 06, 2022 | 20649 | 19750 | 20582 | 2,158 | +420.80(+2.09%) | |
Jul 05, 2022 | 20720 | 19282 | 20162 | 2,835 | -94.70(-0.47%) | |
Jul 04, 2022 | 20287 | 19032 | 20256 | 1,999 | +1029.70(+5.36%) | |
Jul 03, 2022 | 19616 | 18764 | 19227 | 1,438 | -0.70(-0.00%) | |
Jul 02, 2022 | 19425 | 18960 | 19227 | 1,517 | -160.90(-0.83%) |