Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27615 | 27683 | 27526 | 27679 | 0 | +91.40(+0.33%) |
Oct 30, 2022 | 27404 | 27603 | 27393 | 27588 | 0 | +482.30(+1.78%) |
Oct 27, 2022 | 27097 | 27266 | 26981 | 27105 | 0 | -240.00(-0.88%) |
Oct 26, 2022 | 27407 | 27450 | 27331 | 27345 | 0 | -86.60(-0.32%) |
Oct 25, 2022 | 27411 | 27578 | 27405 | 27432 | 0 | +181.50(+0.67%) |
Oct 24, 2022 | 27113 | 27338 | 27073 | 27250 | 0 | +275.40(+1.02%) |
Oct 23, 2022 | 27233 | 27309 | 26975 | 26975 | 0 | +84.30(+0.31%) |
Oct 20, 2022 | 26904 | 26985 | 26869 | 26891 | 0 | -116.40(-0.43%) |
Oct 19, 2022 | 26982 | 27093 | 26872 | 27007 | 0 | -250.40(-0.92%) |
Oct 18, 2022 | 27225 | 27371 | 27193 | 27257 | 0 | +101.30(+0.37%) |
Oct 17, 2022 | 27168 | 27230 | 26910 | 27156 | 0 | +380.30(+1.42%) |
Oct 16, 2022 | 26785 | 26815 | 26649 | 26776 | 0 | -315.00(-1.16%) |
Oct 13, 2022 | 26599 | 27180 | 26595 | 27091 | 0 | +853.40(+3.25%) |
Oct 12, 2022 | 26398 | 26408 | 26237 | 26237 | 0 | -159.40(-0.60%) |
Oct 11, 2022 | 26353 | 26496 | 26313 | 26397 | 0 | -4.40(-0.02%) |
Oct 10, 2022 | 26757 | 26760 | 26370 | 26401 | 0 | -714.90(-2.64%) |
Oct 06, 2022 | 26976 | 27199 | 26922 | 27116 | 0 | -195.20(-0.71%) |
Oct 05, 2022 | 27138 | 27399 | 27138 | 27311 | 0 | +190.80(+0.70%) |
Oct 04, 2022 | 27211 | 27217 | 27031 | 27120 | 0 | +128.30(+0.48%) |
Oct 03, 2022 | 26654 | 26994 | 26634 | 26992 | 0 | +776.40(+2.96%) |
Oct 02, 2022 | 25779 | 26224 | 25622 | 26216 | 0 | +278.60(+1.07%) |
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%) |