Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3791 | 3836 | 3738 | 3746 | 860 | -43.63(-1.15%) |
Oct 28, 2022 | 3733 | 3829 | 3690 | 3790 | 556 | +68.02(+1.83%) |
Oct 27, 2022 | 3740 | 3750 | 3650 | 3722 | 370 | -13.12(-0.35%) |
Oct 26, 2022 | 3674 | 3736 | 3652 | 3735 | 590 | +65.67(+1.79%) |
Oct 25, 2022 | 3667 | 3717 | 3590 | 3669 | 479 | +36.62(+1.01%) |
Oct 24, 2022 | 3692 | 3692 | 3582 | 3633 | 863 | -35.02(-0.95%) |
Oct 21, 2022 | 3620 | 3682 | 3607 | 3668 | 297 | +19.20(+0.53%) |
Oct 20, 2022 | 3680 | 3680 | 3578 | 3649 | 477 | -27.62(-0.75%) |
Oct 19, 2022 | 3665 | 3685 | 3575 | 3676 | 598 | +11.65(+0.32%) |
Oct 18, 2022 | 3676 | 3685 | 3564 | 3665 | 781 | +20.63(+0.57%) |
Oct 17, 2022 | 3625 | 3730 | 3550 | 3644 | 717 | +23.96(+0.66%) |
Oct 14, 2022 | 3550 | 3645 | 3502 | 3620 | 1,323 | +70.03(+1.97%) |
Oct 13, 2022 | 3449 | 3550 | 3390 | 3550 | 523 | +69.98(+2.01%) |
Oct 12, 2022 | 3548 | 3555 | 3435 | 3480 | 864 | -39.76(-1.13%) |
Oct 11, 2022 | 3465 | 3555 | 3375 | 3520 | 899 | +60.28(+1.74%) |
Oct 10, 2022 | 3492 | 3555 | 3412 | 3459 | 676 | -10.50(-0.30%) |
Oct 07, 2022 | 3497 | 3550 | 3423 | 3470 | 543 | -63.97(-1.81%) |
Oct 06, 2022 | 3529 | 3551 | 3460 | 3534 | 695 | +2.09(+0.06%) |
Oct 05, 2022 | 3473 | 3555 | 3423 | 3532 | 399 | +65.85(+1.90%) |
Oct 04, 2022 | 3514 | 3562 | 3466 | 3466 | 741 | -18.34(-0.53%) |
Oct 03, 2022 | 3447 | 3545 | 3400 | 3484 | 617 | +81.70(+2.40%) |
Sep 30, 2022 | 3425 | 3498 | 3375 | 3403 | 778 | -61.13(-1.76%) |
Sep 29, 2022 | 3420 | 3492 | 3325 | 3464 | 969 | +38.80(+1.13%) |
Sep 28, 2022 | 3396 | 3465 | 3340 | 3425 | 602 | +35.00(+1.03%) |
Sep 27, 2022 | 3405 | 3465 | 3313 | 3390 | 709 | -20.30(-0.60%) |
Sep 26, 2022 | 3432 | 3474 | 3295 | 3410 | 633 | +16.66(+0.49%) |
Sep 23, 2022 | 3505 | 3515 | 3368 | 3394 | 725 | -109.39(-3.12%) |
Sep 22, 2022 | 3547 | 3607 | 3488 | 3503 | 636 | -35.18(-0.99%) |
Sep 21, 2022 | 3610 | 3644 | 3538 | 3538 | 846 | -76.34(-2.11%) |
Sep 20, 2022 | 3670 | 3684 | 3580 | 3615 | 634 | -59.83(-1.63%) |
Sep 19, 2022 | 3642 | 3705 | 3619 | 3674 | 1,175 | +19.38(+0.53%) |
Sep 16, 2022 | 3556 | 3691 | 3554 | 3655 | 2,222 | +26.05(+0.72%) |
Sep 15, 2022 | 3625 | 3755 | 3601 | 3629 | 597 | -31.00(-0.85%) |
Sep 14, 2022 | 3711 | 3772 | 3635 | 3660 | 889 | -35.07(-0.95%) |
Sep 13, 2022 | 3758 | 3825 | 3681 | 3695 | 757 | -82.82(-2.19%) |
Sep 12, 2022 | 3815 | 3835 | 3760 | 3778 | 1,084 | +8.83(+0.23%) |
Sep 09, 2022 | 3770 | 3840 | 3752 | 3769 | 767 | +16.99(+0.45%) |
Sep 08, 2022 | 3775 | 3810 | 3731 | 3752 | 435 | -38.29(-1.01%) |
Sep 07, 2022 | 3783 | 3839 | 3688 | 3790 | 618 | -12.71(-0.33%) |
Sep 06, 2022 | 3866 | 3900 | 3775 | 3803 | 603 | -51.00(-1.32%) |
Sep 02, 2022 | 3919 | 3933 | 3834 | 3854 | 594 | -45.97(-1.18%) |
Sep 01, 2022 | 3892 | 3933 | 3862 | 3900 | 463 | +37.64(+0.97%) |
Aug 31, 2022 | 3957 | 4030 | 3857 | 3862 | 973 | -56.99(-1.45%) |
Aug 30, 2022 | 3992 | 4040 | 3919 | 3919 | 480 | -59.68(-1.50%) |
Aug 29, 2022 | 4075 | 4126 | 3979 | 3979 | 589 | -115.97(-2.83%) |
Aug 26, 2022 | 4129 | 4129 | 4055 | 4095 | 414 | -30.03(-0.73%) |
Aug 25, 2022 | 4069 | 4141 | 4030 | 4125 | 338 | +45.42(+1.11%) |
Aug 24, 2022 | 4052 | 4126 | 4034 | 4080 | 495 | +4.61(+0.11%) |
Aug 23, 2022 | 4056 | 4075 | 4010 | 4075 | 275 | +24.98(+0.62%) |
Aug 22, 2022 | 4031 | 4097 | 4005 | 4050 | 381 | +15.99(+0.40%) |
Aug 19, 2022 | 4168 | 4173 | 4034 | 4034 | 509 | -160.93(-3.84%) |
Aug 18, 2022 | 4227 | 4236 | 4135 | 4195 | 611 | -30.05(-0.71%) |
Aug 17, 2022 | 4197 | 4225 | 4150 | 4225 | 271 | +33.97(+0.81%) |
Aug 16, 2022 | 4156 | 4220 | 4116 | 4191 | 784 | -7.73(-0.18%) |
Aug 15, 2022 | 4141 | 4213 | 4087 | 4199 | 624 | +19.23(+0.46%) |
Aug 12, 2022 | 4084 | 4243 | 4041 | 4180 | 568 | +93.77(+2.30%) |
Aug 11, 2022 | 4100 | 4100 | 4038 | 4086 | 386 | +33.27(+0.82%) |
Aug 10, 2022 | 4062 | 4106 | 4011 | 4052 | 441 | +47.46(+1.19%) |
Aug 09, 2022 | 4147 | 4173 | 4004 | 4005 | 642 | -119.96(-2.91%) |
Aug 08, 2022 | 4135 | 4173 | 4099 | 4125 | 425 | +25.77(+0.63%) |
Aug 05, 2022 | 4098 | 4190 | 4081 | 4099 | 495 | +18.48(+0.45%) |
Aug 04, 2022 | 4089 | 4178 | 4052 | 4081 | 390 | +35.05(+0.87%) |
Aug 03, 2022 | 4172 | 4238 | 4043 | 4046 | 616 | -104.92(-2.53%) |
Aug 02, 2022 | 4099 | 4237 | 4054 | 4151 | 551 | +110.07(+2.72%) |