Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 26240 | 26274 | 25806 | 25937 | 0 | -484.90(-1.84%) |
Sep 28, 2022 | 26280 | 26459 | 26222 | 26422 | 0 | +248.10(+0.95%) |
Sep 27, 2022 | 26423 | 26516 | 25938 | 26174 | 0 | -397.90(-1.50%) |
Sep 26, 2022 | 26585 | 26680 | 26524 | 26572 | 0 | +140.30(+0.53%) |
Sep 25, 2022 | 26779 | 26779 | 26425 | 26432 | 0 | -722.20(-2.66%) |
Sep 21, 2022 | 27054 | 27197 | 26955 | 27154 | 0 | -159.30(-0.58%) |
Sep 20, 2022 | 27441 | 27467 | 27298 | 27313 | 0 | -375.30(-1.36%) |
Sep 19, 2022 | 27789 | 27907 | 27628 | 27688 | 0 | +120.70(+0.44%) |
Sep 15, 2022 | 27631 | 27655 | 27526 | 27568 | 0 | -308.20(-1.11%) |
Sep 14, 2022 | 27874 | 27946 | 27801 | 27876 | 0 | +57.30(+0.21%) |
Sep 13, 2022 | 28133 | 28142 | 27796 | 27819 | 0 | -796.00(-2.78%) |
Sep 12, 2022 | 28556 | 28660 | 28530 | 28615 | 0 | +72.50(+0.25%) |
Sep 11, 2022 | 28484 | 28613 | 28438 | 28542 | 0 | +327.30(+1.16%) |
Sep 08, 2022 | 28205 | 28286 | 28091 | 28215 | 0 | +149.50(+0.53%) |
Sep 07, 2022 | 27733 | 28084 | 27718 | 28065 | 0 | +635.00(+2.31%) |
Sep 06, 2022 | 27546 | 27546 | 27269 | 27430 | 0 | -196.20(-0.71%) |
Sep 05, 2022 | 27650 | 27814 | 27558 | 27626 | 0 | +6.90(+0.02%) |
Sep 04, 2022 | 27567 | 27673 | 27512 | 27620 | 0 | -31.20(-0.11%) |
Sep 01, 2022 | 27756 | 27772 | 27571 | 27651 | 0 | -10.70(-0.04%) |
Aug 31, 2022 | 27797 | 27833 | 27590 | 27662 | 0 | -430.00(-1.53%) |
Aug 30, 2022 | 27928 | 28105 | 27906 | 28092 | 0 | -104.10(-0.37%) |
Aug 29, 2022 | 28087 | 28234 | 27944 | 28196 | 0 | +316.60(+1.14%) |
Aug 28, 2022 | 28161 | 28179 | 27788 | 27879 | 0 | -762.40(-2.66%) |
Aug 25, 2022 | 28640 | 28793 | 28609 | 28641 | 0 | +162.40(+0.57%) |
Aug 24, 2022 | 28415 | 28535 | 28357 | 28479 | 0 | +165.50(+0.58%) |
Aug 23, 2022 | 28481 | 28516 | 28282 | 28314 | 0 | -139.30(-0.49%) |
Aug 22, 2022 | 28580 | 28580 | 28395 | 28453 | 0 | -341.70(-1.19%) |
Aug 21, 2022 | 28654 | 28828 | 28586 | 28794 | 0 | -135.80(-0.47%) |
Aug 18, 2022 | 29096 | 29151 | 28913 | 28930 | 0 | -11.80(-0.04%) |
Aug 17, 2022 | 28957 | 29000 | 28846 | 28942 | 0 | -280.70(-0.96%) |
Aug 16, 2022 | 28953 | 29223 | 28945 | 29223 | 0 | +353.90(+1.23%) |
Aug 15, 2022 | 28830 | 28928 | 28753 | 28869 | 0 | -2.90(-0.01%) |
Aug 14, 2022 | 28624 | 28897 | 28624 | 28872 | 0 | +324.80(+1.14%) |
Aug 11, 2022 | 28252 | 28547 | 28208 | 28547 | 0 | +727.70(+2.62%) |
Aug 09, 2022 | 27955 | 27965 | 27730 | 27819 | 0 | -180.70(-0.65%) |
Aug 08, 2022 | 28237 | 28257 | 27967 | 28000 | 0 | -249.20(-0.88%) |
Aug 07, 2022 | 28050 | 28279 | 28047 | 28249 | 0 | +73.30(+0.26%) |
Aug 04, 2022 | 27915 | 28190 | 27910 | 28176 | 0 | +243.70(+0.87%) |
Aug 03, 2022 | 27931 | 28006 | 27870 | 27932 | 0 | +190.30(+0.69%) |
Aug 02, 2022 | 27673 | 27838 | 27635 | 27742 | 0 | +147.20(+0.53%) |
Aug 01, 2022 | 27812 | 27831 | 27531 | 27595 | 0 | -398.60(-1.42%) |
Jul 31, 2022 | 27814 | 27993 | 27752 | 27993 | 0 | +191.70(+0.69%) |
Jul 28, 2022 | 27915 | 28002 | 27725 | 27802 | 0 | -13.90(-0.05%) |
Jul 27, 2022 | 27909 | 28016 | 27652 | 27816 | 0 | +99.70(+0.36%) |
Jul 26, 2022 | 27575 | 27773 | 27525 | 27716 | 0 | +60.60(+0.22%) |
Jul 25, 2022 | 27682 | 27716 | 27538 | 27655 | 0 | -44.00(-0.16%) |
Jul 24, 2022 | 27698 | 27849 | 27663 | 27699 | 0 | -215.50(-0.77%) |
Jul 21, 2022 | 27773 | 27952 | 27701 | 27915 | 0 | +111.70(+0.40%) |
Jul 20, 2022 | 27628 | 27803 | 27550 | 27803 | 0 | +122.70(+0.44%) |
Jul 19, 2022 | 27296 | 27693 | 27296 | 27680 | 0 | +718.60(+2.67%) |
Jul 18, 2022 | 27004 | 27044 | 26792 | 26962 | 0 | +173.20(+0.65%) |
Jul 14, 2022 | 26736 | 26858 | 26571 | 26788 | 0 | +145.10(+0.54%) |
Jul 13, 2022 | 26357 | 26713 | 26313 | 26643 | 0 | +164.60(+0.62%) |
Jul 12, 2022 | 26404 | 26543 | 26389 | 26479 | 0 | +142.10(+0.54%) |
Jul 11, 2022 | 26701 | 26719 | 26278 | 26337 | 0 | -475.60(-1.77%) |
Jul 10, 2022 | 26893 | 27062 | 26711 | 26812 | 0 | +295.10(+1.11%) |
Jul 07, 2022 | 26624 | 26882 | 26510 | 26517 | 0 | +26.70(+0.10%) |
Jul 06, 2022 | 26281 | 26534 | 26137 | 26490 | 0 | +382.80(+1.47%) |
Jul 05, 2022 | 26190 | 26299 | 26051 | 26108 | 0 | -315.80(-1.20%) |
Jul 04, 2022 | 26386 | 26532 | 26295 | 26424 | 0 | +269.70(+1.03%) |