Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1248 | 1280 | 1248 | 1265 | 110,058 | +0.38(+0.03%) |
Oct 28, 2022 | 1253 | 1278 | 1235 | 1265 | 70,590 | +11.47(+0.92%) |
Oct 27, 2022 | 1258 | 1271 | 1243 | 1253 | 94,690 | -9.75(-0.77%) |
Oct 26, 2022 | 1236 | 1278 | 1232 | 1263 | 110,477 | +31.94(+2.59%) |
Oct 25, 2022 | 1204 | 1240 | 1204 | 1231 | 84,773 | +33.75(+2.82%) |
Oct 24, 2022 | 1188 | 1212 | 1187 | 1197 | 104,335 | +22.76(+1.94%) |
Oct 21, 2022 | 1150 | 1177 | 1136 | 1174 | 92,998 | +30.48(+2.66%) |
Oct 20, 2022 | 1157 | 1184 | 1135 | 1144 | 102,334 | -23.07(-1.98%) |
Oct 19, 2022 | 1185 | 1186 | 1154 | 1167 | 95,818 | -33.03(-2.75%) |
Oct 18, 2022 | 1209 | 1217 | 1186 | 1200 | 105,512 | +26.88(+2.29%) |
Oct 17, 2022 | 1136 | 1181 | 1134 | 1173 | 105,199 | +56.09(+5.02%) |
Oct 14, 2022 | 1140 | 1149 | 1112 | 1117 | 100,413 | -14.60(-1.29%) |
Oct 13, 2022 | 1078 | 1143 | 1066 | 1132 | 104,614 | +28.96(+2.63%) |
Oct 12, 2022 | 1118 | 1119 | 1102 | 1103 | 74,295 | -10.59(-0.95%) |
Oct 11, 2022 | 1122 | 1133 | 1098 | 1113 | 96,153 | -13.82(-1.23%) |
Oct 10, 2022 | 1164 | 1164 | 1127 | 1127 | 88,963 | -29.81(-2.58%) |
Oct 07, 2022 | 1191 | 1191 | 1154 | 1157 | 96,981 | -46.29(-3.85%) |
Oct 06, 2022 | 1195 | 1215 | 1195 | 1203 | 135,424 | +0.71(+0.06%) |
Oct 05, 2022 | 1162 | 1209 | 1162 | 1202 | 116,811 | +23.26(+1.97%) |
Oct 04, 2022 | 1155 | 1183 | 1155 | 1179 | 147,804 | +45.85(+4.05%) |
Oct 03, 2022 | 1100 | 1140 | 1093 | 1133 | 112,732 | +49.24(+4.54%) |
Sep 30, 2022 | 1100 | 1113 | 1082 | 1084 | 144,350 | -12.76(-1.16%) |
Sep 29, 2022 | 1099 | 1102 | 1086 | 1097 | 163,505 | -12.22(-1.10%) |
Sep 28, 2022 | 1099 | 1118 | 1097 | 1109 | 141,388 | +4.82(+0.44%) |
Sep 27, 2022 | 1130 | 1137 | 1095 | 1104 | 119,501 | -13.57(-1.21%) |
Sep 26, 2022 | 1125 | 1139 | 1112 | 1118 | 95,639 | -14.16(-1.25%) |
Sep 23, 2022 | 1130 | 1139 | 1105 | 1132 | 121,317 | -3.52(-0.31%) |
Sep 22, 2022 | 1152 | 1152 | 1133 | 1136 | 114,797 | -24.53(-2.11%) |
Sep 21, 2022 | 1173 | 1201 | 1159 | 1160 | 100,413 | -7.49(-0.64%) |
Sep 20, 2022 | 1191 | 1194 | 1154 | 1168 | 116,872 | -37.27(-3.09%) |
Sep 19, 2022 | 1187 | 1208 | 1186 | 1205 | 92,715 | +6.32(+0.53%) |
Sep 16, 2022 | 1243 | 1243 | 1186 | 1198 | 178,109 | -45.29(-3.64%) |
Sep 15, 2022 | 1244 | 1262 | 1233 | 1244 | 89,954 | -6.26(-0.50%) |
Sep 14, 2022 | 1269 | 1272 | 1239 | 1250 | 127,933 | -20.58(-1.62%) |
Sep 13, 2022 | 1280 | 1291 | 1270 | 1271 | 168,775 | -43.76(-3.33%) |
Sep 12, 2022 | 1301 | 1316 | 1301 | 1314 | 53,207 | +13.44(+1.03%) |
Sep 09, 2022 | 1286 | 1301 | 1281 | 1301 | 67,900 | +16.64(+1.30%) |
Sep 08, 2022 | 1247 | 1286 | 1244 | 1284 | 89,860 | +33.83(+2.71%) |
Sep 07, 2022 | 1226 | 1254 | 1215 | 1250 | 77,477 | +27.77(+2.27%) |
Sep 06, 2022 | 1212 | 1231 | 1207 | 1223 | 105,407 | +27.69(+2.32%) |
Sep 02, 2022 | 1229 | 1229 | 1191 | 1195 | 55,115 | -13.31(-1.10%) |
Sep 01, 2022 | 1208 | 1209 | 1186 | 1208 | 81,968 | -4.13(-0.34%) |
Aug 31, 2022 | 1231 | 1239 | 1212 | 1212 | 163,385 | -11.26(-0.92%) |
Aug 30, 2022 | 1233 | 1235 | 1217 | 1224 | 80,505 | -8.65(-0.70%) |
Aug 29, 2022 | 1234 | 1243 | 1224 | 1232 | 69,916 | -19.54(-1.56%) |
Aug 26, 2022 | 1324 | 1324 | 1251 | 1252 | 65,269 | -72.05(-5.44%) |
Aug 25, 2022 | 1307 | 1325 | 1299 | 1324 | 38,410 | +27.20(+2.10%) |
Aug 24, 2022 | 1290 | 1304 | 1283 | 1297 | 50,368 | +13.93(+1.09%) |
Aug 23, 2022 | 1300 | 1309 | 1280 | 1283 | 63,163 | -25.44(-1.94%) |
Aug 22, 2022 | 1315 | 1324 | 1302 | 1308 | 58,766 | -25.53(-1.91%) |
Aug 19, 2022 | 1355 | 1363 | 1330 | 1334 | 88,423 | -24.92(-1.83%) |
Aug 18, 2022 | 1361 | 1361 | 1333 | 1359 | 65,316 | +2.12(+0.16%) |
Aug 17, 2022 | 1342 | 1364 | 1335 | 1357 | 82,765 | +0.50(+0.04%) |
Aug 16, 2022 | 1355 | 1368 | 1347 | 1356 | 65,457 | -10.29(-0.75%) |
Aug 15, 2022 | 1358 | 1369 | 1343 | 1366 | 59,453 | +2.29(+0.17%) |
Aug 12, 2022 | 1349 | 1366 | 1342 | 1364 | 61,252 | +17.31(+1.29%) |
Aug 11, 2022 | 1357 | 1373 | 1340 | 1347 | 72,663 | +0.01(+0.00%) |
Aug 10, 2022 | 1339 | 1349 | 1332 | 1347 | 89,002 | +32.15(+2.45%) |
Aug 09, 2022 | 1336 | 1336 | 1312 | 1315 | 61,654 | -27.48(-2.05%) |
Aug 08, 2022 | 1361 | 1361 | 1335 | 1342 | 61,014 | -5.61(-0.42%) |
Aug 05, 2022 | 1331 | 1350 | 1325 | 1348 | 75,956 | +0.84(+0.06%) |
Aug 04, 2022 | 1358 | 1358 | 1335 | 1347 | 121,722 | -13.04(-0.96%) |
Aug 03, 2022 | 1349 | 1367 | 1343 | 1360 | 90,955 | +19.60(+1.46%) |
Aug 02, 2022 | 1344 | 1363 | 1337 | 1340 | 154,421 | -10.51(-0.78%) |