Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2340 | 2375 | 2330 | 2342 | 0 | -12.00(-0.51%) |
Sep 29, 2022 | 2354 | 0 | +72.00(+3.16%) | |||
Sep 28, 2022 | 2282 | 0 | -4.00(-0.17%) | |||
Sep 27, 2022 | 2286 | 0 | +43.00(+1.92%) | |||
Sep 26, 2022 | 2243 | 0 | -11.00(-0.49%) | |||
Sep 24, 2022 | 2310 | 2315 | 2242 | 2254 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 2310 | 2315 | 2242 | 2254 | 0 | +7.00(+0.31%) |
Sep 22, 2022 | 2247 | 0 | -105.00(-4.46%) | |||
Sep 21, 2022 | 2352 | 0 | -3.00(-0.13%) | |||
Sep 20, 2022 | 2355 | 0 | -14.00(-0.59%) | |||
Sep 19, 2022 | 2369 | 0 | +16.00(+0.68%) | |||
Sep 17, 2022 | 2360 | 2375 | 2328 | 2353 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 2360 | 2375 | 2328 | 2353 | 0 | -7.00(-0.30%) |
Sep 15, 2022 | 2360 | 0 | +48.00(+2.08%) | |||
Sep 14, 2022 | 2312 | 0 | -38.00(-1.62%) | |||
Sep 13, 2022 | 2350 | 0 | -36.00(-1.51%) | |||
Sep 12, 2022 | 2386 | 0 | +21.00(+0.89%) | |||
Sep 10, 2022 | 2339 | 2380 | 2335 | 2365 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 2339 | 2380 | 2335 | 2365 | 0 | +5.00(+0.21%) |
Sep 08, 2022 | 2360 | 0 | +10.00(+0.43%) | |||
Sep 07, 2022 | 2350 | 0 | -19.00(-0.80%) | |||
Sep 06, 2022 | 2369 | 0 | -38.00(-1.58%) | |||
Sep 05, 2022 | 2372 | 2419 | 2358 | 2407 | 0 | +0.00(+0.00%) |
Sep 04, 2022 | 2372 | 2419 | 2358 | 2407 | 0 | +0.00(+0.00%) |
Sep 03, 2022 | 2372 | 2419 | 2358 | 2407 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 2372 | 2419 | 2358 | 2407 | 0 | -9.00(-0.37%) |
Sep 01, 2022 | 2416 | 0 | +3.00(+0.12%) | |||
Aug 31, 2022 | 2413 | 0 | +5.00(+0.21%) | |||
Aug 30, 2022 | 2408 | 0 | -2.00(-0.08%) | |||
Aug 29, 2022 | 2410 | 0 | -8.00(-0.33%) | |||
Aug 27, 2022 | 2419 | 2427 | 2395 | 2418 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 2419 | 2427 | 2395 | 2418 | 0 | +5.00(+0.21%) |
Aug 25, 2022 | 2413 | 0 | +15.00(+0.63%) | |||
Aug 24, 2022 | 2398 | 0 | +80.00(+3.45%) | |||
Aug 23, 2022 | 2318 | 0 | -38.00(-1.61%) | |||
Aug 22, 2022 | 2356 | 0 | -17.00(-0.72%) | |||
Aug 20, 2022 | 2400 | 2414 | 2365 | 2373 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 2400 | 2414 | 2365 | 2373 | 0 | -1.00(-0.04%) |
Aug 18, 2022 | 2374 | 0 | -47.00(-1.94%) | |||
Aug 17, 2022 | 2421 | 0 | +51.00(+2.15%) | |||
Aug 16, 2022 | 2370 | 0 | -31.00(-1.29%) | |||
Aug 15, 2022 | 2401 | 0 | +9.00(+0.38%) | |||
Aug 13, 2022 | 2432 | 2435 | 2385 | 2392 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 2432 | 2435 | 2385 | 2392 | 0 | -2.00(-0.08%) |
Aug 11, 2022 | 2394 | 0 | -44.00(-1.80%) | |||
Aug 10, 2022 | 2438 | 0 | +34.00(+1.41%) | |||
Aug 09, 2022 | 2404 | 0 | +24.00(+1.01%) | |||
Aug 08, 2022 | 2380 | 0 | +43.00(+1.84%) | |||
Aug 06, 2022 | 2398 | 2404 | 2336 | 2337 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 2398 | 2404 | 2336 | 2337 | 0 | -4.00(-0.17%) |
Aug 04, 2022 | 2341 | 0 | +60.00(+2.63%) | |||
Aug 03, 2022 | 2281 | 0 | -59.00(-2.52%) | |||
Aug 02, 2022 | 2340 | 0 | +1.00(+0.04%) | |||
Aug 01, 2022 | 2339 | 0 | +11.00(+0.47%) | |||
Jul 30, 2022 | 2319 | 2341 | 2296 | 2328 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 2319 | 2341 | 2296 | 2328 | 0 | +5.00(+0.22%) |
Jul 28, 2022 | 2323 | 0 | -32.00(-1.36%) | |||
Jul 27, 2022 | 2355 | 0 | -45.00(-1.88%) | |||
Jul 26, 2022 | 2400 | 0 | +24.00(+1.01%) | |||
Jul 25, 2022 | 2376 | 0 | +86.00(+3.76%) | |||
Jul 23, 2022 | 2299 | 2320 | 2287 | 2290 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 2299 | 2320 | 2287 | 2290 | 0 | -7.00(-0.30%) |
Jul 21, 2022 | 2297 | 0 | -71.00(-3.00%) | |||
Jul 20, 2022 | 2368 | 0 | +21.00(+0.89%) | |||
Jul 19, 2022 | 2347 | 0 | +18.00(+0.77%) | |||
Jul 18, 2022 | 2329 | 0 | +1.00(+0.04%) | |||
Jul 16, 2022 | 2251 | 2329 | 2251 | 2328 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 2251 | 2329 | 2251 | 2328 | 0 | +7.00(+0.30%) |
Jul 14, 2022 | 2321 | 0 | +18.00(+0.78%) | |||
Jul 13, 2022 | 2303 | 0 | -51.00(-2.17%) | |||
Jul 12, 2022 | 2354 | 0 | -19.00(-0.80%) | |||
Jul 11, 2022 | 2373 | 0 | +57.00(+2.46%) | |||
Jul 09, 2022 | 2347 | 2353 | 2313 | 2316 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 2347 | 2353 | 2313 | 2316 | 0 | -2.00(-0.09%) |
Jul 07, 2022 | 2318 | 0 | -38.00(-1.61%) | |||
Jul 06, 2022 | 2356 | 0 | +41.00(+1.77%) | |||
Jul 05, 2022 | 2315 | 0 | +22.00(+0.96%) | |||
Jul 04, 2022 | 2328 | 2338 | 2293 | 2293 | 0 | +0.00(+0.00%) |
Jul 03, 2022 | 2328 | 2338 | 2293 | 2293 | 0 | +0.00(+0.00%) |
Jul 02, 2022 | 2328 | 2338 | 2293 | 2293 | 0 | +0.00(+0.00%) |