Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3633 | 3671 | 3584 | 3586 | 0 | -54.85(-1.51%) |
Sep 29, 2022 | 3687 | 3687 | 3610 | 3640 | 0 | -78.57(-2.11%) |
Sep 28, 2022 | 3652 | 3737 | 3641 | 3719 | 0 | +71.75(+1.97%) |
Sep 27, 2022 | 3686 | 3718 | 3623 | 3647 | 0 | -7.75(-0.21%) |
Sep 26, 2022 | 3683 | 3716 | 3645 | 3655 | 0 | -38.19(-1.03%) |
Sep 23, 2022 | 3727 | 3727 | 3647 | 3693 | 0 | -64.76(-1.72%) |
Sep 22, 2022 | 3782 | 3791 | 3749 | 3758 | 0 | -31.94(-0.84%) |
Sep 21, 2022 | 3871 | 3907 | 3789 | 3790 | 0 | -66.00(-1.71%) |
Sep 20, 2022 | 3875 | 3876 | 3828 | 3856 | 0 | -43.96(-1.13%) |
Sep 19, 2022 | 3850 | 3900 | 3838 | 3900 | 0 | +26.56(+0.69%) |
Sep 16, 2022 | 3881 | 3881 | 3837 | 3873 | 0 | -28.02(-0.72%) |
Sep 15, 2022 | 3932 | 3959 | 3888 | 3901 | 0 | -44.66(-1.13%) |
Sep 14, 2022 | 3941 | 3962 | 3912 | 3946 | 0 | +13.32(+0.34%) |
Sep 13, 2022 | 4037 | 4037 | 3921 | 3933 | 0 | -177.72(-4.32%) |
Sep 12, 2022 | 4084 | 4119 | 4084 | 4110 | 0 | +43.05(+1.06%) |
Sep 09, 2022 | 4023 | 4077 | 4023 | 4067 | 0 | +61.18(+1.53%) |
Sep 08, 2022 | 3960 | 4010 | 3945 | 4006 | 0 | +26.31(+0.66%) |
Sep 07, 2022 | 3909 | 3988 | 3906 | 3980 | 0 | +71.68(+1.83%) |
Sep 06, 2022 | 3931 | 3943 | 3887 | 3908 | 0 | -16.07(-0.41%) |
Sep 02, 2022 | 3924 | 3924 | 3924 | 3924 | 0 | -42.59(-1.07%) |
Sep 01, 2022 | 3937 | 3970 | 3904 | 3967 | 0 | +11.85(+0.30%) |
Aug 31, 2022 | 4001 | 4015 | 3955 | 3955 | 0 | -31.16(-0.78%) |
Aug 30, 2022 | 4041 | 4045 | 3965 | 3986 | 0 | -44.45(-1.10%) |
Aug 29, 2022 | 4035 | 4063 | 4017 | 4031 | 0 | -27.05(-0.67%) |
Aug 26, 2022 | 4199 | 4203 | 4058 | 4058 | 0 | -141.46(-3.37%) |
Aug 25, 2022 | 4153 | 4201 | 4148 | 4199 | 0 | +58.35(+1.41%) |
Aug 24, 2022 | 4127 | 4157 | 4120 | 4141 | 0 | +12.04(+0.29%) |
Aug 23, 2022 | 4133 | 4160 | 4124 | 4129 | 0 | -9.26(-0.22%) |
Aug 22, 2022 | 4195 | 4195 | 4130 | 4138 | 0 | -90.49(-2.14%) |
Aug 19, 2022 | 4266 | 4266 | 4219 | 4228 | 0 | -55.26(-1.29%) |
Aug 18, 2022 | 4273 | 4293 | 4262 | 4284 | 0 | +9.70(+0.23%) |
Aug 17, 2022 | 4280 | 4302 | 4253 | 4274 | 0 | -31.16(-0.72%) |
Aug 16, 2022 | 4290 | 4325 | 4278 | 4305 | 0 | +8.06(+0.19%) |
Aug 15, 2022 | 4269 | 4302 | 4257 | 4297 | 0 | +16.99(+0.40%) |
Aug 12, 2022 | 4225 | 4280 | 4220 | 4280 | 0 | +72.88(+1.73%) |
Aug 11, 2022 | 4227 | 4258 | 4201 | 4207 | 0 | -2.97(-0.07%) |
Aug 10, 2022 | 4181 | 4211 | 4177 | 4210 | 0 | +87.77(+2.13%) |
Aug 09, 2022 | 4133 | 4137 | 4112 | 4122 | 0 | -17.59(-0.42%) |
Aug 08, 2022 | 4156 | 4187 | 4129 | 4140 | 0 | -5.13(-0.12%) |
Aug 05, 2022 | 4116 | 4152 | 4107 | 4145 | 0 | -6.75(-0.16%) |
Aug 04, 2022 | 4155 | 4161 | 4135 | 4152 | 0 | -3.23(-0.08%) |
Aug 03, 2022 | 4108 | 4168 | 4108 | 4155 | 0 | +63.98(+1.56%) |
Aug 02, 2022 | 4104 | 4140 | 4080 | 4091 | 0 | -27.44(-0.67%) |
Aug 01, 2022 | 4112 | 4145 | 4096 | 4119 | 0 | -11.66(-0.28%) |
Jul 29, 2022 | 4087 | 4140 | 4079 | 4130 | 0 | +57.86(+1.42%) |
Jul 28, 2022 | 4026 | 4079 | 3993 | 4072 | 0 | +48.82(+1.21%) |
Jul 27, 2022 | 3951 | 4040 | 3951 | 4024 | 0 | +102.56(+2.62%) |
Jul 26, 2022 | 3953 | 3953 | 3911 | 3921 | 0 | -45.79(-1.15%) |
Jul 25, 2022 | 3966 | 3975 | 3943 | 3967 | 0 | +5.21(+0.13%) |
Jul 22, 2022 | 3998 | 4012 | 3939 | 3962 | 0 | -37.32(-0.93%) |
Jul 21, 2022 | 3955 | 3999 | 3928 | 3999 | 0 | +39.05(+0.99%) |
Jul 20, 2022 | 3935 | 3974 | 3922 | 3960 | 0 | +23.21(+0.59%) |
Jul 19, 2022 | 3861 | 3940 | 3861 | 3937 | 0 | +105.84(+2.76%) |
Jul 18, 2022 | 3884 | 3902 | 3819 | 3831 | 0 | -32.31(-0.84%) |
Jul 15, 2022 | 3818 | 3864 | 3817 | 3863 | 0 | +72.78(+1.92%) |
Jul 14, 2022 | 3764 | 3796 | 3722 | 3790 | 0 | -11.40(-0.30%) |
Jul 13, 2022 | 3780 | 3829 | 3759 | 3802 | 0 | -17.02(-0.45%) |
Jul 12, 2022 | 3852 | 3873 | 3802 | 3819 | 0 | -35.63(-0.92%) |
Jul 11, 2022 | 3881 | 3881 | 3847 | 3854 | 0 | -44.95(-1.15%) |
Jul 08, 2022 | 3888 | 3918 | 3869 | 3899 | 0 | -3.24(-0.08%) |
Jul 07, 2022 | 3859 | 3911 | 3859 | 3903 | 0 | +57.54(+1.50%) |
Jul 06, 2022 | 3832 | 3871 | 3809 | 3845 | 0 | +13.69(+0.36%) |
Jul 05, 2022 | 3793 | 3832 | 3742 | 3831 | 0 | +6.06(+0.16%) |