Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1294 | 1318 | 1278 | 1301 | 13,932 | +14.08(+1.09%) |
Sep 29, 2022 | 1265 | 1289 | 1263 | 1287 | 11,167 | +4.60(+0.36%) |
Sep 28, 2022 | 1260 | 1316 | 1253 | 1283 | 24,941 | +27.58(+2.20%) |
Sep 27, 2022 | 1178 | 1277 | 1178 | 1255 | 29,742 | +79.64(+6.78%) |
Sep 26, 2022 | 1211 | 1211 | 1170 | 1175 | 18,222 | -44.75(-3.67%) |
Sep 23, 2022 | 1243 | 1243 | 1217 | 1220 | 16,716 | -31.05(-2.48%) |
Sep 22, 2022 | 1357 | 1357 | 1234 | 1251 | 41,353 | -113.79(-8.34%) |
Sep 21, 2022 | 1385 | 1385 | 1359 | 1365 | 32,878 | -20.82(-1.50%) |
Sep 20, 2022 | 1387 | 1388 | 1370 | 1386 | 45,297 | -1.46(-0.11%) |
Sep 19, 2022 | 1372 | 1389 | 1369 | 1387 | 26,680 | +6.94(+0.50%) |
Sep 16, 2022 | 1372 | 1380 | 1368 | 1380 | 41,367 | +6.14(+0.45%) |
Sep 15, 2022 | 1371 | 1379 | 1367 | 1374 | 30,857 | +2.27(+0.17%) |
Sep 14, 2022 | 1365 | 1372 | 1361 | 1372 | 24,963 | +6.77(+0.50%) |
Sep 13, 2022 | 1360 | 1380 | 1355 | 1365 | 15,210 | -1.75(-0.13%) |
Sep 12, 2022 | 1371 | 1377 | 1355 | 1367 | 17,030 | -1.00(-0.07%) |
Sep 09, 2022 | 1391 | 1391 | 1367 | 1368 | 11,712 | -23.74(-1.71%) |
Sep 08, 2022 | 1371 | 1392 | 1371 | 1392 | 18,026 | +16.19(+1.18%) |
Sep 07, 2022 | 1354 | 1379 | 1354 | 1375 | 20,586 | +16.65(+1.23%) |
Sep 06, 2022 | 1358 | 1362 | 1354 | 1359 | 15,865 | +1.58(+0.12%) |
Sep 02, 2022 | 1374 | 1379 | 1357 | 1357 | 15,330 | -0.86(-0.06%) |
Sep 01, 2022 | 1363 | 1366 | 1350 | 1358 | 23,216 | -10.12(-0.74%) |
Aug 31, 2022 | 1371 | 1382 | 1365 | 1368 | 21,745 | -2.18(-0.16%) |
Aug 30, 2022 | 1369 | 1371 | 1362 | 1370 | 14,918 | +1.18(+0.09%) |
Aug 29, 2022 | 1362 | 1370 | 1355 | 1369 | 17,092 | +6.15(+0.45%) |
Aug 26, 2022 | 1348 | 1363 | 1348 | 1363 | 16,990 | +5.60(+0.41%) |
Aug 25, 2022 | 1355 | 1363 | 1351 | 1357 | 16,370 | +5.86(+0.43%) |
Aug 24, 2022 | 1348 | 1372 | 1348 | 1352 | 17,615 | +3.37(+0.25%) |
Aug 23, 2022 | 1353 | 1370 | 1345 | 1348 | 24,561 | +2.34(+0.17%) |
Aug 22, 2022 | 1344 | 1360 | 1344 | 1346 | 18,642 | +42.47(+3.26%) |
Aug 19, 2022 | 1309 | 1309 | 1303 | 1303 | 6,949 | +5.94(+0.46%) |
Aug 18, 2022 | 1300 | 1302 | 1297 | 1298 | 3,506 | +4.84(+0.37%) |
Aug 17, 2022 | 1299 | 1299 | 1291 | 1293 | 6,408 | -0.04(-0.00%) |
Aug 16, 2022 | 1288 | 1293 | 1286 | 1293 | 7,485 | -1.11(-0.09%) |
Aug 15, 2022 | 1291 | 1304 | 1287 | 1294 | 8,540 | +0.49(+0.04%) |
Aug 12, 2022 | 1278 | 1305 | 1278 | 1293 | 14,364 | +31.98(+2.54%) |
Aug 11, 2022 | 1253 | 1261 | 1253 | 1261 | 8,497 | +15.56(+1.25%) |
Aug 10, 2022 | 1255 | 1255 | 1246 | 1246 | 8,147 | -14.54(-1.15%) |
Aug 09, 2022 | 1239 | 1260 | 1238 | 1260 | 9,362 | +20.11(+1.62%) |
Aug 08, 2022 | 1255 | 1275 | 1238 | 1240 | 10,291 | -8.64(-0.69%) |
Aug 05, 2022 | 1234 | 1254 | 1234 | 1249 | 7,451 | +14.65(+1.19%) |
Aug 04, 2022 | 1259 | 1259 | 1232 | 1234 | 12,461 | -22.17(-1.76%) |
Aug 03, 2022 | 1253 | 1259 | 1253 | 1256 | 10,240 | +0.51(+0.04%) |
Aug 02, 2022 | 1259 | 1279 | 1256 | 1256 | 8,195 | -6.30(-0.50%) |
Aug 01, 2022 | 1243 | 1262 | 1241 | 1262 | 21,036 | +24.34(+1.97%) |
Jul 29, 2022 | 1228 | 1252 | 1228 | 1238 | 16,909 | +10.26(+0.84%) |
Jul 28, 2022 | 1234 | 1242 | 1228 | 1228 | 12,342 | -13.88(-1.12%) |
Jul 27, 2022 | 1239 | 1246 | 1239 | 1241 | 9,614 | -7.58(-0.61%) |
Jul 26, 2022 | 1256 | 1256 | 1241 | 1249 | 9,762 | +15.60(+1.26%) |
Jul 25, 2022 | 1226 | 1240 | 1226 | 1233 | 14,368 | +7.96(+0.65%) |
Jul 22, 2022 | 1230 | 1236 | 1225 | 1225 | 11,466 | -2.14(-0.17%) |
Jul 21, 2022 | 1215 | 1228 | 1214 | 1228 | 14,664 | +3.03(+0.25%) |
Jul 20, 2022 | 1234 | 1241 | 1220 | 1225 | 11,499 | -15.98(-1.29%) |
Jul 19, 2022 | 1244 | 1244 | 1241 | 1241 | 7,912 | +7.55(+0.61%) |
Jul 18, 2022 | 1242 | 1245 | 1228 | 1233 | 10,584 | -10.97(-0.88%) |
Jul 15, 2022 | 1231 | 1244 | 1229 | 1244 | 10,700 | +10.90(+0.88%) |
Jul 14, 2022 | 1223 | 1245 | 1221 | 1233 | 18,313 | -4.00(-0.32%) |
Jul 13, 2022 | 1243 | 1249 | 1237 | 1237 | 11,407 | -5.79(-0.47%) |
Jul 12, 2022 | 1253 | 1254 | 1243 | 1243 | 12,395 | -2.73(-0.22%) |
Jul 11, 2022 | 1238 | 1255 | 1238 | 1246 | 13,509 | +4.64(+0.37%) |
Jul 08, 2022 | 1243 | 1261 | 1237 | 1241 | 11,661 | -10.23(-0.82%) |
Jul 07, 2022 | 1280 | 1280 | 1251 | 1251 | 9,887 | -17.38(-1.37%) |
Jul 06, 2022 | 1240 | 1269 | 1233 | 1269 | 32,322 | +31.33(+2.53%) |
Jul 05, 2022 | 1246 | 1246 | 1229 | 1237 | 33,191 | -20.28(-1.61%) |