Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 3042 | 3055 | 3022 | 3024 | 0 | -16.81(-0.55%) |
Sep 28, 2022 | 3067 | 3077 | 3026 | 3041 | 0 | -3.87(-0.13%) |
Sep 27, 2022 | 3089 | 3089 | 3045 | 3045 | 0 | -48.79(-1.58%) |
Sep 26, 2022 | 3056 | 3094 | 3048 | 3094 | 0 | +42.63(+1.40%) |
Sep 25, 2022 | 3068 | 3103 | 3049 | 3051 | 0 | -37.14(-1.20%) |
Sep 22, 2022 | 3107 | 3125 | 3072 | 3088 | 0 | -20.54(-0.66%) |
Sep 21, 2022 | 3099 | 3126 | 3093 | 3109 | 0 | -8.27(-0.27%) |
Sep 20, 2022 | 3116 | 3130 | 3091 | 3117 | 0 | -5.23(-0.17%) |
Sep 19, 2022 | 3128 | 3140 | 3114 | 3122 | 0 | +6.81(+0.22%) |
Sep 18, 2022 | 3123 | 3136 | 3101 | 3116 | 0 | -10.80(-0.35%) |
Sep 15, 2022 | 3190 | 3192 | 3126 | 3126 | 0 | -73.52(-2.30%) |
Sep 14, 2022 | 3249 | 3254 | 3174 | 3200 | 0 | -37.62(-1.16%) |
Sep 13, 2022 | 3225 | 3251 | 3222 | 3238 | 0 | -26.26(-0.80%) |
Sep 12, 2022 | 3272 | 3278 | 3260 | 3264 | 0 | +1.75(+0.05%) |
Sep 08, 2022 | 3241 | 3266 | 3237 | 3262 | 0 | +26.46(+0.82%) |
Sep 07, 2022 | 3246 | 3254 | 3234 | 3236 | 0 | -10.70(-0.33%) |
Sep 06, 2022 | 3232 | 3254 | 3228 | 3246 | 0 | +2.84(+0.09%) |
Sep 05, 2022 | 3208 | 3245 | 3204 | 3243 | 0 | +43.54(+1.36%) |
Sep 04, 2022 | 3184 | 3200 | 3172 | 3200 | 0 | +13.43(+0.42%) |
Sep 01, 2022 | 3190 | 3198 | 3174 | 3186 | 0 | +1.50(+0.05%) |
Aug 31, 2022 | 3197 | 3215 | 3182 | 3185 | 0 | -17.16(-0.54%) |
Aug 30, 2022 | 3217 | 3232 | 3184 | 3202 | 0 | -25.08(-0.78%) |
Aug 29, 2022 | 3240 | 3244 | 3213 | 3227 | 0 | -13.51(-0.42%) |
Aug 28, 2022 | 3203 | 3241 | 3199 | 3241 | 0 | +4.51(+0.14%) |
Aug 25, 2022 | 3251 | 3266 | 3232 | 3236 | 0 | -10.03(-0.31%) |
Aug 24, 2022 | 3223 | 3248 | 3199 | 3246 | 0 | +31.05(+0.97%) |
Aug 23, 2022 | 3279 | 3282 | 3212 | 3215 | 0 | -61.02(-1.86%) |
Aug 22, 2022 | 3274 | 3285 | 3263 | 3276 | 0 | -1.57(-0.05%) |
Aug 21, 2022 | 3250 | 3278 | 3247 | 3278 | 0 | +19.71(+0.60%) |
Aug 18, 2022 | 3276 | 3286 | 3258 | 3258 | 0 | -19.46(-0.59%) |
Aug 17, 2022 | 3286 | 3289 | 3271 | 3278 | 0 | -14.99(-0.46%) |
Aug 16, 2022 | 3282 | 3296 | 3263 | 3293 | 0 | +14.65(+0.45%) |
Aug 15, 2022 | 3279 | 3295 | 3272 | 3278 | 0 | +1.79(+0.05%) |
Aug 14, 2022 | 3268 | 3287 | 3262 | 3276 | 0 | -0.80(-0.02%) |
Aug 11, 2022 | 3276 | 3288 | 3273 | 3277 | 0 | -4.78(-0.15%) |
Aug 10, 2022 | 3243 | 3282 | 3238 | 3282 | 0 | +51.65(+1.60%) |
Aug 09, 2022 | 3242 | 3253 | 3218 | 3230 | 0 | -17.41(-0.54%) |
Aug 08, 2022 | 3236 | 3249 | 3228 | 3247 | 0 | +10.50(+0.32%) |
Aug 07, 2022 | 3219 | 3238 | 3214 | 3237 | 0 | +9.90(+0.31%) |
Aug 04, 2022 | 3195 | 3229 | 3184 | 3227 | 0 | +37.99(+1.19%) |
Aug 03, 2022 | 3179 | 3191 | 3156 | 3189 | 0 | +25.37(+0.80%) |
Aug 02, 2022 | 3189 | 3218 | 3159 | 3164 | 0 | -22.60(-0.71%) |
Aug 01, 2022 | 3231 | 3231 | 3155 | 3186 | 0 | -73.69(-2.26%) |
Jul 31, 2022 | 3247 | 3264 | 3226 | 3260 | 0 | +6.72(+0.21%) |
Jul 28, 2022 | 3283 | 3295 | 3246 | 3253 | 0 | -29.34(-0.89%) |
Jul 27, 2022 | 3288 | 3306 | 3277 | 3283 | 0 | +6.82(+0.21%) |
Jul 26, 2022 | 3272 | 3283 | 3266 | 3276 | 0 | -1.68(-0.05%) |
Jul 25, 2022 | 3254 | 3282 | 3246 | 3277 | 0 | +27.05(+0.83%) |
Jul 24, 2022 | 3270 | 3273 | 3243 | 3250 | 0 | -19.58(-0.60%) |
Jul 21, 2022 | 3276 | 3294 | 3247 | 3270 | 0 | -2.03(-0.06%) |
Jul 20, 2022 | 3298 | 3301 | 3272 | 3272 | 0 | -32.72(-0.99%) |
Jul 19, 2022 | 3292 | 3308 | 3288 | 3305 | 0 | +25.29(+0.77%) |
Jul 18, 2022 | 3279 | 3284 | 3256 | 3279 | 0 | +1.33(+0.04%) |
Jul 17, 2022 | 3235 | 3278 | 3226 | 3278 | 0 | +50.04(+1.55%) |
Jul 14, 2022 | 3261 | 3289 | 3228 | 3228 | 0 | -53.68(-1.64%) |
Jul 13, 2022 | 3277 | 3299 | 3261 | 3282 | 0 | -2.55(-0.08%) |
Jul 12, 2022 | 3280 | 3297 | 3266 | 3284 | 0 | +2.82(+0.09%) |
Jul 11, 2022 | 3307 | 3319 | 3277 | 3281 | 0 | -32.11(-0.97%) |
Jul 10, 2022 | 3341 | 3341 | 3297 | 3314 | 0 | -42.50(-1.27%) |
Jul 07, 2022 | 3380 | 3386 | 3354 | 3356 | 0 | -8.32(-0.25%) |
Jul 06, 2022 | 3353 | 3376 | 3332 | 3364 | 0 | +9.05(+0.27%) |
Jul 05, 2022 | 3391 | 3391 | 3333 | 3355 | 0 | -48.68(-1.43%) |
Jul 04, 2022 | 3411 | 3425 | 3372 | 3404 | 0 | -1.40(-0.04%) |