Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5712 | 5771 | 5688 | 5762 | 0 | +85.47(+1.51%) |
Sep 29, 2022 | 5746 | 5746 | 5628 | 5677 | 0 | -88.14(-1.53%) |
Sep 28, 2022 | 5693 | 5773 | 5651 | 5765 | 0 | +11.19(+0.19%) |
Sep 27, 2022 | 5810 | 5853 | 5754 | 5754 | 0 | -15.57(-0.27%) |
Sep 26, 2022 | 5752 | 5828 | 5736 | 5769 | 0 | -14.02(-0.24%) |
Sep 23, 2022 | 5906 | 5914 | 5766 | 5783 | 0 | -135.09(-2.28%) |
Sep 22, 2022 | 5929 | 6022 | 5918 | 5918 | 0 | -112.83(-1.87%) |
Sep 21, 2022 | 5928 | 6034 | 5916 | 6031 | 0 | +51.86(+0.87%) |
Sep 20, 2022 | 6084 | 6118 | 5970 | 5979 | 0 | -82.12(-1.35%) |
Sep 19, 2022 | 6049 | 6093 | 5975 | 6062 | 0 | -15.71(-0.26%) |
Sep 16, 2022 | 6101 | 6114 | 6052 | 6077 | 0 | -80.54(-1.31%) |
Sep 15, 2022 | 6212 | 6250 | 6143 | 6158 | 0 | -64.57(-1.04%) |
Sep 14, 2022 | 6211 | 6249 | 6184 | 6222 | 0 | -23.28(-0.37%) |
Sep 13, 2022 | 6360 | 6394 | 6246 | 6246 | 0 | -87.90(-1.39%) |
Sep 12, 2022 | 6242 | 6352 | 6225 | 6334 | 0 | +121.26(+1.95%) |
Sep 09, 2022 | 6141 | 6239 | 6139 | 6212 | 0 | +86.43(+1.41%) |
Sep 08, 2022 | 6137 | 6143 | 6035 | 6126 | 0 | +19.98(+0.33%) |
Sep 07, 2022 | 6060 | 6120 | 6045 | 6106 | 0 | +1.31(+0.02%) |
Sep 06, 2022 | 6083 | 6138 | 6060 | 6105 | 0 | +11.39(+0.19%) |
Sep 05, 2022 | 6048 | 6106 | 6018 | 6093 | 0 | -74.29(-1.20%) |
Sep 02, 2022 | 6076 | 6178 | 6051 | 6168 | 0 | +99.17(+1.63%) |
Sep 01, 2022 | 6068 | 6068 | 6068 | 6068 | 0 | -56.76(-0.93%) |
Aug 31, 2022 | 6227 | 6231 | 6125 | 6125 | 0 | -85.12(-1.37%) |
Aug 30, 2022 | 6243 | 6304 | 6183 | 6210 | 0 | -12.06(-0.19%) |
Aug 29, 2022 | 6199 | 6232 | 6153 | 6222 | 0 | -51.98(-0.83%) |
Aug 26, 2022 | 6421 | 6430 | 6253 | 6274 | 0 | -107.30(-1.68%) |
Aug 25, 2022 | 6432 | 6441 | 6362 | 6382 | 0 | -5.20(-0.08%) |
Aug 24, 2022 | 6332 | 6397 | 6320 | 6387 | 0 | +24.74(+0.39%) |
Aug 23, 2022 | 6331 | 6402 | 6331 | 6362 | 0 | -16.72(-0.26%) |
Aug 22, 2022 | 6449 | 6459 | 6353 | 6379 | 0 | -117.09(-1.80%) |
Aug 19, 2022 | 6520 | 6549 | 6488 | 6496 | 0 | -61.57(-0.94%) |
Aug 18, 2022 | 6531 | 6576 | 6520 | 6557 | 0 | +29.08(+0.45%) |
Aug 17, 2022 | 6609 | 6609 | 6518 | 6528 | 0 | -64.26(-0.97%) |
Aug 16, 2022 | 6581 | 6609 | 6569 | 6593 | 0 | +22.63(+0.34%) |
Aug 15, 2022 | 6583 | 6587 | 6532 | 6570 | 0 | +16.09(+0.25%) |
Aug 12, 2022 | 6553 | 6588 | 6540 | 6554 | 0 | +9.19(+0.14%) |
Aug 11, 2022 | 6560 | 6562 | 6500 | 6545 | 0 | +21.23(+0.33%) |
Aug 10, 2022 | 6467 | 6546 | 6454 | 6523 | 0 | +33.44(+0.52%) |
Aug 09, 2022 | 6515 | 6530 | 6480 | 6490 | 0 | -34.44(-0.53%) |
Aug 08, 2022 | 6510 | 6564 | 6503 | 6524 | 0 | +52.09(+0.80%) |
Aug 05, 2022 | 6513 | 6523 | 6450 | 6472 | 0 | -41.04(-0.63%) |
Aug 04, 2022 | 6477 | 6556 | 6475 | 6513 | 0 | +41.33(+0.64%) |
Aug 03, 2022 | 6404 | 6476 | 6399 | 6472 | 0 | +62.26(+0.97%) |
Aug 02, 2022 | 6425 | 6429 | 6381 | 6410 | 0 | -27.06(-0.42%) |
Aug 01, 2022 | 6447 | 6484 | 6434 | 6437 | 0 | -11.64(-0.18%) |
Jul 29, 2022 | 6413 | 6472 | 6398 | 6448 | 0 | +109.29(+1.72%) |
Jul 28, 2022 | 6304 | 6339 | 6237 | 6339 | 0 | +81.27(+1.30%) |
Jul 27, 2022 | 6206 | 6268 | 6200 | 6258 | 0 | +46.49(+0.75%) |
Jul 26, 2022 | 6225 | 6244 | 6195 | 6211 | 0 | -26.10(-0.42%) |
Jul 25, 2022 | 6199 | 6260 | 6177 | 6238 | 0 | +20.73(+0.33%) |
Jul 22, 2022 | 6174 | 6247 | 6169 | 6217 | 0 | +15.71(+0.25%) |
Jul 21, 2022 | 6160 | 6234 | 6143 | 6201 | 0 | +16.45(+0.27%) |
Jul 20, 2022 | 6230 | 6245 | 6151 | 6185 | 0 | -16.56(-0.27%) |
Jul 19, 2022 | 6032 | 6214 | 6029 | 6201 | 0 | +109.31(+1.79%) |
Jul 18, 2022 | 6070 | 6136 | 6060 | 6092 | 0 | +55.91(+0.93%) |
Jul 15, 2022 | 5935 | 6044 | 5901 | 6036 | 0 | +120.59(+2.04%) |
Jul 14, 2022 | 5980 | 5997 | 5875 | 5915 | 0 | -84.83(-1.41%) |
Jul 13, 2022 | 6016 | 6026 | 5923 | 6000 | 0 | -43.96(-0.73%) |
Jul 12, 2022 | 5960 | 6053 | 5931 | 6044 | 0 | +47.90(+0.80%) |
Jul 11, 2022 | 5924 | 6005 | 5910 | 5996 | 0 | -36.83(-0.61%) |
Jul 08, 2022 | 6008 | 6053 | 5953 | 6033 | 0 | +26.43(+0.44%) |
Jul 07, 2022 | 5985 | 6024 | 5968 | 6007 | 0 | +94.32(+1.60%) |
Jul 06, 2022 | 5872 | 5928 | 5846 | 5912 | 0 | +117.42(+2.03%) |
Jul 05, 2022 | 5979 | 5982 | 5786 | 5795 | 0 | -159.69(-2.68%) |
Jul 04, 2022 | 5984 | 6002 | 5944 | 5955 | 0 | +23.59(+0.40%) |