Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 13410 | 13467 | 13275 | 13425 | 0 | -109.70(-0.81%) |
Sep 28, 2022 | 13551 | 13651 | 13463 | 13534 | 0 | +68.20(+0.51%) |
Sep 27, 2022 | 13817 | 13854 | 13466 | 13466 | 0 | -360.50(-2.61%) |
Sep 26, 2022 | 13813 | 13863 | 13732 | 13827 | 0 | +48.40(+0.35%) |
Sep 25, 2022 | 13993 | 13993 | 13743 | 13778 | 0 | -340.20(-2.41%) |
Sep 22, 2022 | 14231 | 14278 | 14110 | 14118 | 0 | -166.20(-1.16%) |
Sep 21, 2022 | 14326 | 14326 | 14152 | 14285 | 0 | -139.90(-0.97%) |
Sep 20, 2022 | 14517 | 14526 | 14384 | 14424 | 0 | -124.80(-0.86%) |
Sep 19, 2022 | 14475 | 14559 | 14461 | 14549 | 0 | +123.60(+0.86%) |
Sep 18, 2022 | 14567 | 14585 | 14424 | 14426 | 0 | -136.10(-0.93%) |
Sep 15, 2022 | 14602 | 14602 | 14522 | 14562 | 0 | -108.20(-0.74%) |
Sep 14, 2022 | 14647 | 14750 | 14624 | 14670 | 0 | +11.70(+0.08%) |
Sep 13, 2022 | 14695 | 14700 | 14523 | 14658 | 0 | -236.10(-1.59%) |
Sep 12, 2022 | 14896 | 14950 | 14857 | 14894 | 0 | +87.00(+0.59%) |
Sep 11, 2022 | 14711 | 14856 | 14711 | 14807 | 0 | +224.00(+1.54%) |
Sep 07, 2022 | 14447 | 14583 | 14447 | 14583 | 0 | +173.40(+1.20%) |
Sep 06, 2022 | 14558 | 14558 | 14397 | 14410 | 0 | -267.20(-1.82%) |
Sep 05, 2022 | 14705 | 14789 | 14623 | 14677 | 0 | +16.10(+0.11%) |
Sep 04, 2022 | 14670 | 14753 | 14633 | 14661 | 0 | -11.90(-0.08%) |
Sep 01, 2022 | 14790 | 14817 | 14673 | 14673 | 0 | -128.90(-0.87%) |
Aug 31, 2022 | 14981 | 14981 | 14773 | 14802 | 0 | -293.50(-1.94%) |
Aug 30, 2022 | 14912 | 15095 | 14874 | 15095 | 0 | +141.80(+0.95%) |
Aug 29, 2022 | 14920 | 15028 | 14912 | 14954 | 0 | +27.40(+0.18%) |
Aug 28, 2022 | 15197 | 15197 | 14844 | 14926 | 0 | -352.20(-2.31%) |
Aug 25, 2022 | 15222 | 15337 | 15222 | 15278 | 0 | +78.40(+0.52%) |
Aug 24, 2022 | 15105 | 15244 | 15105 | 15200 | 0 | +130.80(+0.87%) |
Aug 23, 2022 | 15112 | 15184 | 15054 | 15069 | 0 | -26.70(-0.18%) |
Aug 22, 2022 | 15225 | 15225 | 15086 | 15096 | 0 | -149.20(-0.98%) |
Aug 21, 2022 | 15375 | 15375 | 15229 | 15245 | 0 | -163.70(-1.06%) |
Aug 18, 2022 | 15394 | 15458 | 15346 | 15409 | 0 | +12.00(+0.08%) |
Aug 17, 2022 | 15385 | 15397 | 15311 | 15397 | 0 | -68.70(-0.44%) |
Aug 16, 2022 | 15423 | 15476 | 15391 | 15466 | 0 | +44.90(+0.29%) |
Aug 15, 2022 | 15435 | 15452 | 15392 | 15421 | 0 | +3.30(+0.02%) |
Aug 14, 2022 | 15333 | 15437 | 15315 | 15417 | 0 | +128.30(+0.84%) |
Aug 11, 2022 | 15204 | 15298 | 15199 | 15289 | 0 | +91.20(+0.60%) |
Aug 10, 2022 | 15088 | 15205 | 15088 | 15198 | 0 | +258.80(+1.73%) |
Aug 09, 2022 | 14941 | 14982 | 14890 | 14939 | 0 | -111.30(-0.74%) |
Aug 08, 2022 | 14965 | 15078 | 14905 | 15050 | 0 | +29.90(+0.20%) |
Aug 07, 2022 | 14972 | 15035 | 14908 | 15020 | 0 | -15.60(-0.10%) |
Aug 04, 2022 | 14802 | 15041 | 14802 | 15036 | 0 | +333.80(+2.27%) |
Aug 03, 2022 | 14742 | 14767 | 14546 | 14702 | 0 | -74.80(-0.51%) |
Aug 02, 2022 | 14758 | 14777 | 14673 | 14777 | 0 | +29.80(+0.20%) |
Aug 01, 2022 | 14861 | 14861 | 14664 | 14747 | 0 | -234.50(-1.57%) |
Jul 31, 2022 | 14982 | 14994 | 14887 | 14982 | 0 | -18.40(-0.12%) |
Jul 28, 2022 | 14950 | 15035 | 14930 | 15000 | 0 | +108.20(+0.73%) |
Jul 27, 2022 | 14979 | 15032 | 14850 | 14892 | 0 | -29.70(-0.20%) |
Jul 26, 2022 | 14792 | 14922 | 14717 | 14922 | 0 | +114.80(+0.78%) |
Jul 25, 2022 | 14912 | 14912 | 14751 | 14807 | 0 | -129.50(-0.87%) |
Jul 24, 2022 | 14902 | 14968 | 14851 | 14936 | 0 | -13.10(-0.09%) |
Jul 21, 2022 | 14953 | 14996 | 14902 | 14949 | 0 | +11.70(+0.08%) |
Jul 20, 2022 | 14744 | 14938 | 14716 | 14938 | 0 | +204.50(+1.39%) |
Jul 19, 2022 | 14810 | 14907 | 14694 | 14733 | 0 | +39.10(+0.27%) |
Jul 18, 2022 | 14638 | 14720 | 14599 | 14694 | 0 | -25.50(-0.17%) |
Jul 17, 2022 | 14589 | 14720 | 14589 | 14720 | 0 | +169.00(+1.16%) |
Jul 14, 2022 | 14484 | 14580 | 14378 | 14551 | 0 | +112.10(+0.78%) |
Jul 13, 2022 | 14252 | 14450 | 14159 | 14438 | 0 | +113.80(+0.79%) |
Jul 12, 2022 | 14195 | 14404 | 14195 | 14325 | 0 | +374.10(+2.68%) |
Jul 11, 2022 | 14236 | 14236 | 13929 | 13951 | 0 | -389.90(-2.72%) |
Jul 10, 2022 | 14478 | 14525 | 14314 | 14340 | 0 | -124.00(-0.86%) |
Jul 07, 2022 | 14462 | 14552 | 14374 | 14464 | 0 | +128.20(+0.89%) |
Jul 06, 2022 | 14052 | 14355 | 13952 | 14336 | 0 | +350.80(+2.51%) |
Jul 05, 2022 | 14290 | 14319 | 13986 | 13986 | 0 | -363.70(-2.53%) |
Jul 04, 2022 | 14346 | 14489 | 14101 | 14349 | 0 | +132.10(+0.93%) |