Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2154 | 2166 | 2120 | 2142 | 171,262 | -17.09(-0.79%) |
Sep 29, 2022 | 2151 | 2162 | 2132 | 2159 | 125,908 | -10.42(-0.48%) |
Sep 28, 2022 | 2121 | 2179 | 2108 | 2169 | 143,464 | +69.94(+3.33%) |
Sep 27, 2022 | 2106 | 2130 | 2089 | 2100 | 181,810 | +5.82(+0.28%) |
Sep 26, 2022 | 2100 | 2135 | 2091 | 2094 | 197,799 | -3.16(-0.15%) |
Sep 23, 2022 | 2051 | 2106 | 2050 | 2097 | 187,863 | +14.20(+0.68%) |
Sep 22, 2022 | 2102 | 2102 | 2059 | 2083 | 157,302 | -21.38(-1.02%) |
Sep 21, 2022 | 2151 | 2172 | 2103 | 2104 | 146,890 | -27.45(-1.29%) |
Sep 20, 2022 | 2089 | 2148 | 2083 | 2131 | 253,394 | +33.88(+1.62%) |
Sep 19, 2022 | 2204 | 2220 | 2065 | 2098 | 403,296 | -68.06(-3.14%) |
Sep 16, 2022 | 2138 | 2185 | 2126 | 2166 | 263,845 | +20.71(+0.97%) |
Sep 15, 2022 | 2146 | 2156 | 2125 | 2145 | 173,738 | +11.93(+0.56%) |
Sep 14, 2022 | 2153 | 2153 | 2106 | 2133 | 141,484 | -5.35(-0.25%) |
Sep 13, 2022 | 2200 | 2200 | 2134 | 2138 | 152,665 | -82.02(-3.69%) |
Sep 12, 2022 | 2203 | 2222 | 2203 | 2220 | 137,474 | +21.30(+0.97%) |
Sep 09, 2022 | 2196 | 2215 | 2178 | 2199 | 110,997 | +5.83(+0.27%) |
Sep 08, 2022 | 2183 | 2200 | 2166 | 2193 | 114,757 | -3.81(-0.17%) |
Sep 07, 2022 | 2148 | 2198 | 2145 | 2197 | 130,177 | +66.20(+3.11%) |
Sep 06, 2022 | 2121 | 2146 | 2119 | 2131 | 119,814 | +9.98(+0.47%) |
Sep 02, 2022 | 2151 | 2161 | 2112 | 2121 | 137,234 | -24.71(-1.15%) |
Sep 01, 2022 | 2116 | 2147 | 2111 | 2146 | 133,519 | +26.38(+1.24%) |
Aug 31, 2022 | 2132 | 2148 | 2117 | 2119 | 169,604 | -17.81(-0.83%) |
Aug 30, 2022 | 2167 | 2169 | 2132 | 2137 | 96,401 | -30.34(-1.40%) |
Aug 29, 2022 | 2145 | 2187 | 2139 | 2167 | 124,786 | +4.34(+0.20%) |
Aug 26, 2022 | 2234 | 2234 | 2162 | 2163 | 118,712 | -60.58(-2.72%) |
Aug 25, 2022 | 2224 | 2227 | 2182 | 2224 | 134,832 | -8.21(-0.37%) |
Aug 24, 2022 | 2244 | 2246 | 2206 | 2232 | 194,274 | -59.68(-2.60%) |
Aug 23, 2022 | 2308 | 2319 | 2288 | 2291 | 97,892 | -19.18(-0.83%) |
Aug 22, 2022 | 2322 | 2345 | 2310 | 2311 | 118,507 | -21.42(-0.92%) |
Aug 19, 2022 | 2320 | 2341 | 2311 | 2332 | 121,402 | +12.00(+0.52%) |
Aug 18, 2022 | 2318 | 2353 | 2309 | 2320 | 133,540 | -8.51(-0.37%) |
Aug 17, 2022 | 2328 | 2354 | 2321 | 2329 | 169,045 | -0.92(-0.04%) |
Aug 16, 2022 | 2279 | 2362 | 2279 | 2330 | 191,541 | +43.56(+1.91%) |
Aug 15, 2022 | 2260 | 2293 | 2245 | 2286 | 116,946 | +26.78(+1.19%) |
Aug 12, 2022 | 2231 | 2259 | 2222 | 2259 | 129,362 | +28.35(+1.27%) |
Aug 11, 2022 | 2233 | 2244 | 2220 | 2231 | 101,578 | +7.56(+0.34%) |
Aug 10, 2022 | 2249 | 2250 | 2209 | 2223 | 142,967 | +0.76(+0.03%) |
Aug 09, 2022 | 2228 | 2242 | 2200 | 2223 | 111,212 | +3.84(+0.17%) |
Aug 08, 2022 | 2200 | 2231 | 2200 | 2219 | 90,745 | +23.48(+1.07%) |
Aug 05, 2022 | 2152 | 2197 | 2149 | 2195 | 92,359 | +31.06(+1.44%) |
Aug 04, 2022 | 2151 | 2191 | 2146 | 2164 | 154,047 | +16.10(+0.75%) |
Aug 03, 2022 | 2170 | 2183 | 2114 | 2148 | 201,756 | -5.89(-0.27%) |
Aug 02, 2022 | 2164 | 2164 | 2127 | 2154 | 153,415 | -7.44(-0.34%) |
Aug 01, 2022 | 2120 | 2171 | 2114 | 2161 | 126,171 | +23.97(+1.12%) |
Jul 29, 2022 | 2123 | 2142 | 2108 | 2137 | 156,100 | +6.94(+0.33%) |
Jul 28, 2022 | 2128 | 2147 | 2080 | 2130 | 205,718 | -2.22(-0.10%) |
Jul 27, 2022 | 2103 | 2145 | 2064 | 2133 | 137,512 | +35.27(+1.68%) |
Jul 26, 2022 | 2120 | 2133 | 2079 | 2097 | 202,461 | -47.47(-2.21%) |
Jul 25, 2022 | 2149 | 2169 | 2135 | 2145 | 118,094 | -2.75(-0.13%) |
Jul 22, 2022 | 2140 | 2163 | 2137 | 2148 | 146,705 | +8.87(+0.41%) |
Jul 21, 2022 | 2181 | 2200 | 2115 | 2139 | 247,320 | -55.78(-2.54%) |
Jul 20, 2022 | 2225 | 2235 | 2183 | 2195 | 143,367 | -29.79(-1.34%) |
Jul 19, 2022 | 2217 | 2224 | 2183 | 2224 | 169,671 | +32.52(+1.48%) |
Jul 18, 2022 | 2228 | 2246 | 2180 | 2192 | 132,287 | -23.23(-1.05%) |
Jul 15, 2022 | 2198 | 2219 | 2170 | 2215 | 152,054 | +39.69(+1.82%) |
Jul 14, 2022 | 2136 | 2185 | 2123 | 2175 | 180,139 | +0.45(+0.02%) |
Jul 13, 2022 | 2156 | 2198 | 2156 | 2175 | 120,679 | +16.29(+0.75%) |
Jul 12, 2022 | 2165 | 2191 | 2152 | 2159 | 95,965 | -1.41(-0.07%) |
Jul 11, 2022 | 2188 | 2189 | 2160 | 2160 | 129,005 | -22.36(-1.02%) |
Jul 08, 2022 | 2178 | 2210 | 2167 | 2182 | 149,324 | +13.77(+0.63%) |
Jul 07, 2022 | 2170 | 2177 | 2133 | 2169 | 113,938 | +1.06(+0.05%) |
Jul 06, 2022 | 2137 | 2182 | 2124 | 2168 | 160,437 | +27.15(+1.27%) |
Jul 05, 2022 | 2140 | 2160 | 2103 | 2140 | 185,349 | -19.42(-0.90%) |