Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1862 | 1876 | 1829 | 1860 | 359,917 | -2.22(-0.12%) |
Oct 28, 2022 | 1830 | 1866 | 1805 | 1863 | 462,989 | +37.79(+2.07%) |
Oct 27, 2022 | 1860 | 1867 | 1814 | 1825 | 377,467 | -17.69(-0.96%) |
Oct 26, 2022 | 1866 | 1909 | 1839 | 1843 | 377,494 | -22.98(-1.23%) |
Oct 25, 2022 | 1794 | 1871 | 1794 | 1866 | 326,243 | +65.73(+3.65%) |
Oct 24, 2022 | 1804 | 1820 | 1755 | 1800 | 315,536 | -14.16(-0.78%) |
Oct 21, 2022 | 1763 | 1820 | 1752 | 1814 | 308,573 | +48.93(+2.77%) |
Oct 20, 2022 | 1761 | 1818 | 1755 | 1765 | 346,828 | +1.79(+0.10%) |
Oct 19, 2022 | 1742 | 1791 | 1742 | 1763 | 315,213 | -2.13(-0.12%) |
Oct 18, 2022 | 1791 | 1807 | 1742 | 1765 | 373,689 | +26.34(+1.51%) |
Oct 17, 2022 | 1695 | 1744 | 1693 | 1739 | 320,408 | +76.63(+4.61%) |
Oct 14, 2022 | 1707 | 1727 | 1659 | 1662 | 390,915 | -21.53(-1.28%) |
Oct 13, 2022 | 1618 | 1703 | 1609 | 1684 | 480,047 | +16.43(+0.99%) |
Oct 12, 2022 | 1636 | 1674 | 1621 | 1668 | 292,226 | +40.81(+2.51%) |
Oct 11, 2022 | 1663 | 1663 | 1613 | 1627 | 306,189 | -36.55(-2.20%) |
Oct 10, 2022 | 1691 | 1693 | 1650 | 1663 | 279,749 | -13.76(-0.82%) |
Oct 07, 2022 | 1673 | 1691 | 1660 | 1677 | 445,672 | -24.45(-1.44%) |
Oct 06, 2022 | 1715 | 1725 | 1684 | 1701 | 373,196 | -16.90(-0.98%) |
Oct 05, 2022 | 1718 | 1737 | 1701 | 1718 | 352,141 | -32.17(-1.84%) |
Oct 04, 2022 | 1721 | 1757 | 1719 | 1751 | 468,348 | +79.72(+4.77%) |
Oct 03, 2022 | 1664 | 1686 | 1618 | 1671 | 388,866 | +35.55(+2.17%) |
Sep 30, 2022 | 1651 | 1694 | 1634 | 1635 | 500,929 | -35.54(-2.13%) |
Sep 29, 2022 | 1682 | 1689 | 1652 | 1671 | 346,632 | -47.73(-2.78%) |
Sep 28, 2022 | 1654 | 1728 | 1648 | 1719 | 383,776 | +57.44(+3.46%) |
Sep 27, 2022 | 1688 | 1702 | 1647 | 1661 | 402,619 | -0.09(-0.01%) |
Sep 26, 2022 | 1670 | 1706 | 1661 | 1661 | 451,260 | -0.62(-0.04%) |
Sep 23, 2022 | 1688 | 1691 | 1638 | 1662 | 632,113 | -50.46(-2.95%) |
Sep 22, 2022 | 1797 | 1797 | 1707 | 1712 | 582,769 | -85.70(-4.77%) |
Sep 21, 2022 | 1879 | 1882 | 1797 | 1798 | 374,195 | -89.49(-4.74%) |
Sep 20, 2022 | 1879 | 1917 | 1870 | 1887 | 311,717 | -6.33(-0.33%) |
Sep 19, 2022 | 1840 | 1901 | 1840 | 1894 | 268,823 | +26.41(+1.41%) |
Sep 16, 2022 | 1925 | 1925 | 1845 | 1867 | 795,936 | -79.93(-4.10%) |
Sep 15, 2022 | 1946 | 2005 | 1938 | 1947 | 382,465 | -10.56(-0.54%) |
Sep 14, 2022 | 1908 | 1960 | 1888 | 1958 | 304,614 | +46.35(+2.42%) |
Sep 13, 2022 | 1932 | 1958 | 1904 | 1912 | 397,935 | -92.07(-4.60%) |
Sep 12, 2022 | 2000 | 2021 | 1991 | 2004 | 413,672 | +32.13(+1.63%) |
Sep 09, 2022 | 1911 | 1975 | 1909 | 1971 | 530,085 | +74.65(+3.94%) |
Sep 08, 2022 | 1834 | 1903 | 1821 | 1897 | 464,196 | +33.41(+1.79%) |
Sep 07, 2022 | 1815 | 1872 | 1798 | 1863 | 397,076 | +57.32(+3.17%) |
Sep 06, 2022 | 1829 | 1840 | 1771 | 1806 | 340,095 | -22.95(-1.25%) |
Sep 02, 2022 | 1855 | 1864 | 1810 | 1829 | 339,210 | -14.53(-0.79%) |
Sep 01, 2022 | 1850 | 1864 | 1793 | 1844 | 579,802 | -23.19(-1.24%) |
Aug 31, 2022 | 1882 | 1908 | 1864 | 1867 | 391,522 | -4.39(-0.23%) |
Aug 30, 2022 | 1912 | 1916 | 1861 | 1871 | 326,856 | -18.33(-0.97%) |
Aug 29, 2022 | 1888 | 1912 | 1877 | 1889 | 321,967 | -12.25(-0.64%) |
Aug 26, 2022 | 2004 | 2011 | 1899 | 1902 | 385,854 | -97.11(-4.86%) |
Aug 25, 2022 | 1990 | 2024 | 1985 | 1999 | 251,600 | +17.49(+0.88%) |
Aug 24, 2022 | 1962 | 2009 | 1961 | 1981 | 230,296 | -1.86(-0.09%) |
Aug 23, 2022 | 1966 | 2002 | 1966 | 1983 | 325,154 | +20.06(+1.02%) |
Aug 22, 2022 | 2009 | 2032 | 1960 | 1963 | 467,279 | -113.69(-5.47%) |
Aug 19, 2022 | 2112 | 2119 | 2074 | 2077 | 237,527 | -57.53(-2.70%) |
Aug 18, 2022 | 2109 | 2144 | 2098 | 2134 | 216,910 | +15.00(+0.71%) |
Aug 17, 2022 | 2102 | 2133 | 2091 | 2119 | 258,055 | -21.58(-1.01%) |
Aug 16, 2022 | 2106 | 2151 | 2105 | 2141 | 264,972 | +21.47(+1.01%) |
Aug 15, 2022 | 2092 | 2148 | 2090 | 2119 | 379,431 | +8.74(+0.41%) |
Aug 12, 2022 | 2074 | 2113 | 2062 | 2111 | 331,326 | +56.95(+2.77%) |
Aug 11, 2022 | 2052 | 2089 | 2041 | 2054 | 380,254 | +39.87(+1.98%) |
Aug 10, 2022 | 1990 | 2017 | 1971 | 2014 | 466,256 | +66.16(+3.40%) |
Aug 09, 2022 | 1942 | 1948 | 1910 | 1948 | 301,274 | +1.40(+0.07%) |
Aug 08, 2022 | 1914 | 1980 | 1914 | 1946 | 351,413 | +30.68(+1.60%) |
Aug 05, 2022 | 1924 | 1946 | 1895 | 1916 | 385,550 | -22.17(-1.14%) |
Aug 04, 2022 | 1892 | 1945 | 1866 | 1938 | 808,555 | -19.14(-0.98%) |
Aug 03, 2022 | 1926 | 1964 | 1913 | 1957 | 616,044 | +10.13(+0.52%) |
Aug 02, 2022 | 1897 | 1963 | 1894 | 1947 | 442,131 | +49.39(+2.60%) |