Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1749 | 1780 | 1733 | 1757 | 26,688 | -0.46(-0.03%) |
Sep 29, 2022 | 1724 | 1772 | 1705 | 1758 | 22,998 | +11.05(+0.63%) |
Sep 28, 2022 | 1669 | 1765 | 1669 | 1747 | 21,446 | +79.77(+4.79%) |
Sep 27, 2022 | 1625 | 1684 | 1625 | 1667 | 21,622 | +58.34(+3.63%) |
Sep 26, 2022 | 1625 | 1656 | 1595 | 1609 | 35,268 | -13.19(-0.81%) |
Sep 23, 2022 | 1701 | 1701 | 1591 | 1622 | 44,373 | -137.92(-7.84%) |
Sep 22, 2022 | 1769 | 1778 | 1740 | 1760 | 20,759 | +5.82(+0.33%) |
Sep 21, 2022 | 1828 | 1828 | 1747 | 1754 | 20,798 | -44.21(-2.46%) |
Sep 20, 2022 | 1807 | 1807 | 1737 | 1798 | 25,788 | +2.09(+0.12%) |
Sep 19, 2022 | 1724 | 1796 | 1724 | 1796 | 39,029 | +42.80(+2.44%) |
Sep 16, 2022 | 1754 | 1757 | 1696 | 1753 | 55,963 | +5.89(+0.34%) |
Sep 15, 2022 | 1832 | 1834 | 1719 | 1747 | 40,525 | -90.15(-4.91%) |
Sep 14, 2022 | 1760 | 1853 | 1760 | 1837 | 56,438 | +105.80(+6.11%) |
Sep 13, 2022 | 1794 | 1794 | 1720 | 1732 | 37,967 | -75.00(-4.15%) |
Sep 12, 2022 | 1809 | 1836 | 1786 | 1807 | 33,310 | +4.32(+0.24%) |
Sep 09, 2022 | 1802 | 1825 | 1784 | 1802 | 23,057 | +15.23(+0.85%) |
Sep 08, 2022 | 1828 | 1844 | 1777 | 1787 | 28,510 | -26.79(-1.48%) |
Sep 07, 2022 | 1805 | 1821 | 1777 | 1814 | 32,753 | -21.46(-1.17%) |
Sep 06, 2022 | 1864 | 1874 | 1828 | 1835 | 35,965 | -28.45(-1.53%) |
Sep 02, 2022 | 1807 | 1871 | 1788 | 1864 | 40,621 | +97.01(+5.49%) |
Sep 01, 2022 | 1766 | 1796 | 1736 | 1767 | 43,297 | -50.07(-2.76%) |
Aug 31, 2022 | 1683 | 1827 | 1678 | 1817 | 457,557 | +122.08(+7.20%) |
Aug 30, 2022 | 1820 | 1820 | 1693 | 1695 | 47,325 | -133.76(-7.32%) |
Aug 29, 2022 | 1790 | 1875 | 1776 | 1829 | 50,463 | +17.78(+0.98%) |
Aug 26, 2022 | 1788 | 1830 | 1788 | 1811 | 32,346 | +47.16(+2.67%) |
Aug 25, 2022 | 1799 | 1800 | 1742 | 1764 | 33,431 | -27.45(-1.53%) |
Aug 24, 2022 | 1768 | 1801 | 1752 | 1791 | 28,051 | +41.47(+2.37%) |
Aug 23, 2022 | 1729 | 1787 | 1729 | 1750 | 29,338 | +32.39(+1.89%) |
Aug 22, 2022 | 1697 | 1736 | 1687 | 1717 | 22,845 | +18.60(+1.10%) |
Aug 19, 2022 | 1751 | 1754 | 1687 | 1699 | 25,380 | -68.89(-3.90%) |
Aug 18, 2022 | 1703 | 1768 | 1703 | 1768 | 32,246 | +64.60(+3.79%) |
Aug 17, 2022 | 1642 | 1704 | 1642 | 1703 | 20,280 | +65.30(+3.99%) |
Aug 16, 2022 | 1650 | 1687 | 1590 | 1638 | 25,602 | -28.08(-1.69%) |
Aug 15, 2022 | 1606 | 1689 | 1606 | 1666 | 31,491 | +10.72(+0.65%) |
Aug 12, 2022 | 1706 | 1706 | 1604 | 1655 | 48,409 | -67.29(-3.91%) |
Aug 11, 2022 | 1741 | 1764 | 1713 | 1722 | 19,454 | +14.17(+0.83%) |
Aug 10, 2022 | 1707 | 1723 | 1699 | 1708 | 13,773 | +19.00(+1.12%) |
Aug 09, 2022 | 1710 | 1710 | 1660 | 1689 | 14,832 | +0.06(+0.00%) |
Aug 08, 2022 | 1621 | 1708 | 1621 | 1689 | 35,426 | +53.43(+3.27%) |
Aug 05, 2022 | 1625 | 1668 | 1621 | 1636 | 29,793 | +15.07(+0.93%) |
Aug 04, 2022 | 1744 | 1772 | 1621 | 1621 | 46,533 | -126.22(-7.23%) |
Aug 03, 2022 | 1818 | 1818 | 1711 | 1747 | 22,157 | -52.18(-2.90%) |
Aug 02, 2022 | 1787 | 1821 | 1770 | 1799 | 22,891 | +0.32(+0.02%) |
Aug 01, 2022 | 1796 | 1820 | 1758 | 1799 | 30,650 | -11.75(-0.65%) |
Jul 29, 2022 | 1833 | 1862 | 1805 | 1810 | 39,304 | +3.31(+0.18%) |
Jul 28, 2022 | 1810 | 1816 | 1743 | 1807 | 27,239 | +1.55(+0.09%) |
Jul 27, 2022 | 1777 | 1805 | 1756 | 1805 | 28,143 | +54.85(+3.13%) |
Jul 26, 2022 | 1772 | 1778 | 1728 | 1751 | 28,158 | +3.39(+0.19%) |
Jul 25, 2022 | 1734 | 1770 | 1734 | 1747 | 27,965 | +49.29(+2.90%) |
Jul 22, 2022 | 1725 | 1775 | 1679 | 1698 | 18,997 | -33.90(-1.96%) |
Jul 21, 2022 | 1728 | 1768 | 1693 | 1732 | 33,793 | -56.87(-3.18%) |
Jul 20, 2022 | 1699 | 1795 | 1676 | 1789 | 48,156 | +75.76(+4.42%) |
Jul 19, 2022 | 1672 | 1720 | 1672 | 1713 | 24,099 | +42.09(+2.52%) |
Jul 18, 2022 | 1668 | 1726 | 1652 | 1671 | 27,538 | +25.56(+1.55%) |
Jul 15, 2022 | 1629 | 1646 | 1587 | 1645 | 27,245 | +16.46(+1.01%) |
Jul 14, 2022 | 1530 | 1629 | 1517 | 1629 | 33,436 | +49.98(+3.17%) |
Jul 13, 2022 | 1503 | 1606 | 1503 | 1579 | 26,120 | +50.23(+3.29%) |
Jul 12, 2022 | 1492 | 1547 | 1492 | 1529 | 35,583 | +1.47(+0.10%) |
Jul 11, 2022 | 1503 | 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 | 29,920 | +85.61(+6.00%) |
Jul 06, 2022 | 1434 | 1446 | 1372 | 1427 | 39,095 | -22.54(-1.55%) |
Jul 05, 2022 | 1462 | 1468 | 1409 | 1450 | 40,257 | -57.87(-3.84%) |