Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1670 | 1684 | 1668 | 1668 | 0 | -2.60(-0.16%) |
Sep 29, 2022 | 1670 | 1672 | 1669 | 1671 | 0 | +4.90(+0.29%) |
Sep 28, 2022 | 1669 | 1669 | 1666 | 1666 | 0 | +30.10(+1.84%) |
Sep 27, 2022 | 1636 | 1638 | 1636 | 1636 | 0 | +2.20(+0.13%) |
Sep 26, 2022 | 1629 | 1635 | 1629 | 1634 | 0 | -16.70(-1.01%) |
Sep 25, 2022 | 1651 | 1653 | 1648 | 1650 | 0 | -1.30(-0.08%) |
Sep 24, 2022 | 1680 | 1685 | 1647 | 1652 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 1680 | 1685 | 1647 | 1652 | 0 | -28.80(-1.71%) |
Sep 22, 2022 | 1680 | 1681 | 1679 | 1680 | 0 | +2.60(+0.15%) |
Sep 21, 2022 | 1683 | 1683 | 1678 | 1678 | 0 | +4.80(+0.29%) |
Sep 20, 2022 | 1673 | 1674 | 1673 | 1673 | 0 | -11.00(-0.65%) |
Sep 19, 2022 | 1685 | 1685 | 1684 | 1684 | 0 | -3.60(-0.21%) |
Sep 18, 2022 | 1685 | 1688 | 1682 | 1688 | 0 | +3.20(+0.19%) |
Sep 17, 2022 | 1674 | 1690 | 1662 | 1684 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 1674 | 1690 | 1662 | 1684 | 0 | +12.60(+0.75%) |
Sep 15, 2022 | 1674 | 1674 | 1671 | 1672 | 0 | -35.60(-2.08%) |
Sep 14, 2022 | 1707 | 1708 | 1706 | 1708 | 0 | -4.30(-0.25%) |
Sep 13, 2022 | 1712 | 1713 | 1711 | 1712 | 0 | -24.50(-1.41%) |
Sep 12, 2022 | 1736 | 1737 | 1735 | 1736 | 0 | +6.80(+0.39%) |
Sep 11, 2022 | 1728 | 1731 | 1728 | 1730 | 0 | +1.90(+0.11%) |
Sep 10, 2022 | 1720 | 1740 | 1719 | 1728 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 1720 | 1740 | 1719 | 1728 | 0 | +6.70(+0.39%) |
Sep 08, 2022 | 1720 | 1721 | 1719 | 1721 | 0 | -7.80(-0.45%) |
Sep 07, 2022 | 1730 | 1731 | 1728 | 1729 | 0 | +17.60(+1.03%) |
Sep 06, 2022 | 1713 | 1713 | 1711 | 1711 | 0 | -12.50(-0.73%) |
Sep 05, 2022 | 1724 | 1727 | 1719 | 1724 | 0 | +3.60(+0.21%) |
Sep 04, 2022 | 1724 | 1724 | 1720 | 1720 | 0 | -2.60(-0.15%) |
Sep 03, 2022 | 1708 | 1730 | 1706 | 1723 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 1708 | 1730 | 1706 | 1723 | 0 | +15.70(+0.92%) |
Sep 01, 2022 | 1708 | 1709 | 1706 | 1707 | 0 | -13.10(-0.76%) |
Aug 31, 2022 | 1723 | 1723 | 1717 | 1720 | 0 | -14.90(-0.86%) |
Aug 30, 2022 | 1736 | 1736 | 1734 | 1735 | 0 | -14.40(-0.82%) |
Aug 29, 2022 | 1750 | 1751 | 1749 | 1749 | 0 | +1.80(+0.10%) |
Aug 28, 2022 | 1748 | 1751 | 1746 | 1748 | 0 | -3.30(-0.19%) |
Aug 27, 2022 | 1772 | 1772 | 1746 | 1751 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 1772 | 1772 | 1746 | 1751 | 0 | -18.80(-1.06%) |
Aug 25, 2022 | 1772 | 1772 | 1769 | 1770 | 0 | +4.60(+0.26%) |
Aug 24, 2022 | 1764 | 1765 | 1764 | 1765 | 0 | +5.20(+0.30%) |
Aug 23, 2022 | 1761 | 1762 | 1759 | 1760 | 0 | +10.80(+0.62%) |
Aug 22, 2022 | 1750 | 1750 | 1748 | 1749 | 0 | -11.90(-0.68%) |
Aug 21, 2022 | 1761 | 1762 | 1758 | 1761 | 0 | +0.60(+0.03%) |
Aug 20, 2022 | 1773 | 1773 | 1759 | 1760 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 1773 | 1773 | 1759 | 1760 | 0 | -11.00(-0.62%) |
Aug 18, 2022 | 1773 | 1773 | 1771 | 1771 | 0 | -6.20(-0.35%) |
Aug 17, 2022 | 1777 | 1778 | 1776 | 1778 | 0 | -12.90(-0.72%) |
Aug 16, 2022 | 1791 | 1791 | 1790 | 1790 | 0 | -3.80(-0.21%) |
Aug 15, 2022 | 1796 | 1796 | 1794 | 1794 | 0 | -21.90(-1.21%) |
Aug 14, 2022 | 1819 | 1819 | 1816 | 1816 | 0 | -2.80(-0.15%) |
Aug 13, 2022 | 1805 | 1819 | 1800 | 1819 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 1805 | 1819 | 1800 | 1819 | 0 | +15.90(+0.88%) |
Aug 11, 2022 | 1805 | 1806 | 1803 | 1803 | 0 | -3.90(-0.22%) |
Aug 10, 2022 | 1808 | 1809 | 1806 | 1807 | 0 | -3.00(-0.17%) |
Aug 09, 2022 | 1812 | 1812 | 1810 | 1810 | 0 | +4.50(+0.25%) |
Aug 08, 2022 | 1806 | 1806 | 1804 | 1805 | 0 | +15.20(+0.85%) |
Aug 07, 2022 | 1790 | 1792 | 1788 | 1790 | 0 | -2.20(-0.12%) |
Aug 06, 2022 | 1808 | 1812 | 1780 | 1792 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 1808 | 1812 | 1780 | 1792 | 0 | -17.20(-0.95%) |
Aug 04, 2022 | 1808 | 1810 | 1806 | 1810 | 0 | +29.30(+1.65%) |
Aug 03, 2022 | 1782 | 1782 | 1780 | 1780 | 0 | +6.20(+0.35%) |
Aug 02, 2022 | 1777 | 1778 | 1773 | 1774 | 0 | -14.50(-0.81%) |
Aug 01, 2022 | 1789 | 1790 | 1788 | 1789 | 0 | +19.10(+1.08%) |
Jul 31, 2022 | 1772 | 1773 | 1769 | 1770 | 0 | -3.00(-0.17%) |
Jul 30, 2022 | 1762 | 1774 | 1758 | 1772 | 0 | +8.50(+0.48%) |
Jul 29, 2022 | 1754 | 1766 | 1750 | 1764 | 0 | +10.90(+0.62%) |
Jul 28, 2022 | 1754 | 1754 | 1752 | 1753 | 0 | +16.50(+0.95%) |
Jul 27, 2022 | 1732 | 1737 | 1732 | 1737 | 0 | +20.30(+1.18%) |
Jul 26, 2022 | 1715 | 1717 | 1715 | 1716 | 0 | -0.90(-0.05%) |
Jul 25, 2022 | 1718 | 1718 | 1717 | 1717 | 0 | -5.30(-0.31%) |
Jul 24, 2022 | 1726 | 1726 | 1722 | 1722 | 0 | -2.80(-0.16%) |
Jul 23, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +8.30(+0.48%) |
Jul 21, 2022 | 1717 | 1717 | 1716 | 1717 | 0 | +24.00(+1.42%) |
Jul 20, 2022 | 1694 | 1695 | 1693 | 1693 | 0 | -17.30(-1.01%) |
Jul 19, 2022 | 1710 | 1710 | 1709 | 1710 | 0 | +4.60(+0.27%) |
Jul 18, 2022 | 1707 | 1708 | 1706 | 1706 | 0 | -2.40(-0.14%) |
Jul 17, 2022 | 1706 | 1708 | 1704 | 1708 | 0 | +1.60(+0.09%) |
Jul 16, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | -2.00(-0.12%) |
Jul 14, 2022 | 1708 | 1710 | 1708 | 1708 | 0 | -22.70(-1.31%) |
Jul 13, 2022 | 1734 | 1735 | 1731 | 1731 | 0 | +7.90(+0.46%) |
Jul 12, 2022 | 1724 | 1724 | 1723 | 1723 | 0 | -8.90(-0.51%) |
Jul 11, 2022 | 1731 | 1733 | 1731 | 1732 | 0 | -10.10(-0.58%) |
Jul 10, 2022 | 1742 | 1743 | 1740 | 1742 | 0 | +1.40(+0.08%) |
Jul 09, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +3.10(+0.18%) |
Jul 07, 2022 | 1739 | 1740 | 1737 | 1738 | 0 | +0.70(+0.04%) |
Jul 06, 2022 | 1737 | 1739 | 1736 | 1737 | 0 | -30.50(-1.73%) |
Jul 05, 2022 | 1764 | 1768 | 1764 | 1768 | 0 | -42.70(-2.36%) |
Jul 04, 2022 | 1814 | 1815 | 1805 | 1810 | 0 | +0.40(+0.02%) |
Jul 03, 2022 | 1814 | 1814 | 1810 | 1810 | 0 | -3.00(-0.17%) |
Jul 02, 2022 | 1808 | 1814 | 1783 | 1813 | 0 | +0.00(+0.00%) |