Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32754 | 32884 | 32587 | 32733 | 3,895,480 | -128.90(-0.39%) |
Oct 28, 2022 | 32204 | 32890 | 32158 | 32862 | 4,994,589 | +828.50(+2.59%) |
Oct 27, 2022 | 32062 | 32388 | 31993 | 32033 | 3,740,755 | +194.20(+0.61%) |
Oct 26, 2022 | 31738 | 32172 | 31738 | 31839 | 4,278,066 | +2.40(+0.01%) |
Oct 25, 2022 | 31464 | 31876 | 31424 | 31837 | 3,364,599 | +337.10(+1.07%) |
Oct 24, 2022 | 31187 | 31604 | 31161 | 31500 | 3,430,061 | +417.00(+1.34%) |
Oct 21, 2022 | 30279 | 31119 | 30206 | 31083 | 4,192,667 | +749.00(+2.47%) |
Oct 20, 2022 | 30412 | 30823 | 30265 | 30334 | 3,313,853 | -90.20(-0.30%) |
Oct 19, 2022 | 30439 | 30662 | 30227 | 30424 | 3,138,370 | -100.00(-0.33%) |
Oct 18, 2022 | 30698 | 30838 | 30302 | 30524 | 3,867,822 | +338.00(+1.12%) |
Oct 17, 2022 | 30060 | 30312 | 29998 | 30186 | 3,697,722 | +551.00(+1.86%) |
Oct 14, 2022 | 30192 | 30429 | 29614 | 29635 | 3,811,497 | -403.90(-1.34%) |
Oct 13, 2022 | 28756 | 30168 | 28661 | 30039 | 4,706,172 | +827.90(+2.83%) |
Oct 12, 2022 | 29233 | 29455 | 29136 | 29211 | 3,043,584 | -28.40(-0.10%) |
Oct 11, 2022 | 29085 | 29608 | 29074 | 29239 | 3,528,244 | +36.30(+0.12%) |
Oct 10, 2022 | 29419 | 29486 | 29010 | 29203 | 3,154,666 | -93.90(-0.32%) |
Oct 07, 2022 | 29685 | 29685 | 29143 | 29297 | 3,704,147 | -630.10(-2.11%) |
Oct 06, 2022 | 30206 | 30330 | 29859 | 29927 | 3,057,151 | -347.00(-1.15%) |
Oct 05, 2022 | 30078 | 30454 | 29886 | 30274 | 2,902,829 | -42.40(-0.14%) |
Oct 04, 2022 | 29827 | 30325 | 29827 | 30316 | 3,739,997 | +825.40(+2.80%) |
Oct 03, 2022 | 28855 | 29648 | 28855 | 29491 | 3,971,411 | +765.40(+2.66%) |
Sep 30, 2022 | 29123 | 29356 | 28716 | 28726 | 4,668,813 | -500.10(-1.71%) |
Sep 29, 2022 | 29514 | 29514 | 28997 | 29226 | 3,860,458 | -458.10(-1.54%) |
Sep 28, 2022 | 29199 | 29812 | 29115 | 29684 | 4,363,022 | +548.70(+1.88%) |
Sep 27, 2022 | 29420 | 29659 | 28958 | 29135 | 3,557,263 | -125.80(-0.43%) |
Sep 26, 2022 | 29537 | 29631 | 29161 | 29261 | 3,690,728 | -329.60(-1.11%) |
Sep 23, 2022 | 29956 | 29956 | 29250 | 29590 | 3,894,697 | -486.30(-1.62%) |
Sep 22, 2022 | 30204 | 30302 | 29994 | 30077 | 3,309,950 | -107.10(-0.35%) |
Sep 21, 2022 | 30819 | 31021 | 30182 | 30184 | 3,487,273 | -522.40(-1.70%) |
Sep 20, 2022 | 30888 | 30888 | 30466 | 30706 | 3,167,242 | -313.50(-1.01%) |
Sep 19, 2022 | 30723 | 31027 | 30559 | 31020 | 2,903,627 | +197.30(+0.64%) |
Sep 16, 2022 | 30867 | 30867 | 30550 | 30822 | 6,279,754 | -139.40(-0.45%) |
Sep 15, 2022 | 31125 | 31278 | 30882 | 30962 | 3,454,823 | -173.30(-0.56%) |
Sep 14, 2022 | 31141 | 31277 | 30885 | 31135 | 3,482,773 | +30.10(+0.10%) |
Sep 13, 2022 | 32006 | 32006 | 31018 | 31105 | 4,287,992 | -1276.30(-3.94%) |
Sep 12, 2022 | 32160 | 32504 | 32160 | 32381 | 3,376,249 | +229.60(+0.71%) |
Sep 09, 2022 | 31876 | 32228 | 31876 | 32152 | 3,132,791 | +377.20(+1.19%) |
Sep 08, 2022 | 31482 | 31783 | 31322 | 31774 | 3,366,854 | +193.20(+0.61%) |
Sep 07, 2022 | 31146 | 31644 | 31095 | 31581 | 3,445,582 | +436.00(+1.40%) |
Sep 06, 2022 | 31344 | 31464 | 31048 | 31145 | 3,448,118 | -173.10(-0.55%) |
Sep 02, 2022 | 31318 | 31318 | 31318 | 31318 | 3,065,293 | -338.00(-1.07%) |
Sep 01, 2022 | 31455 | 31678 | 31220 | 31656 | 3,380,324 | +146.00(+0.46%) |
Aug 31, 2022 | 31827 | 31966 | 31510 | 31510 | 3,882,124 | -280.50(-0.88%) |
Aug 30, 2022 | 32164 | 32206 | 31647 | 31791 | 3,174,132 | -308.10(-0.96%) |
Aug 29, 2022 | 32188 | 32325 | 31973 | 32099 | 3,177,123 | -184.40(-0.57%) |
Aug 26, 2022 | 33293 | 33365 | 32278 | 32283 | 3,532,892 | -1008.40(-3.03%) |
Aug 25, 2022 | 33029 | 33306 | 32890 | 33292 | 3,066,277 | +322.60(+0.98%) |
Aug 24, 2022 | 32899 | 33096 | 32829 | 32969 | 2,561,895 | +59.60(+0.18%) |
Aug 23, 2022 | 33034 | 33138 | 32859 | 32910 | 2,521,715 | -154.00(-0.47%) |
Aug 22, 2022 | 33587 | 33587 | 33008 | 33064 | 3,047,208 | -643.10(-1.91%) |
Aug 19, 2022 | 33905 | 33905 | 33627 | 33707 | 2,984,396 | -292.30(-0.86%) |
Aug 18, 2022 | 33982 | 34044 | 33844 | 33999 | 2,826,337 | +18.70(+0.06%) |
Aug 17, 2022 | 34030 | 34161 | 33828 | 33980 | 2,808,848 | -171.70(-0.50%) |
Aug 16, 2022 | 33924 | 34281 | 33853 | 34152 | 2,888,813 | +239.60(+0.71%) |
Aug 15, 2022 | 33711 | 33955 | 33583 | 33912 | 2,616,059 | +151.30(+0.45%) |
Aug 12, 2022 | 33431 | 33767 | 33398 | 33761 | 3,012,919 | +424.40(+1.27%) |
Aug 11, 2022 | 33452 | 33652 | 33290 | 33337 | 3,073,414 | +27.20(+0.08%) |
Aug 10, 2022 | 33131 | 33364 | 33131 | 33310 | 3,106,755 | +535.10(+1.63%) |
Aug 09, 2022 | 32807 | 32878 | 32703 | 32774 | 2,813,934 | -58.10(-0.18%) |
Aug 08, 2022 | 32877 | 33110 | 32769 | 32832 | 2,752,619 | +29.00(+0.09%) |
Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,154,466 | -85.70(-0.26%) |
Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,416,462 | +416.30(+1.29%) |
Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,164,673 | -402.20(-1.23%) |