Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3109 | 3137 | 3098 | 3130 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 3109 | 3137 | 3098 | 3130 | 0 | +13.93(+0.45%) |
Sep 28, 2022 | 3156 | 3161 | 3113 | 3116 | 0 | -49.19(-1.55%) |
Sep 27, 2022 | 3178 | 3182 | 3158 | 3166 | 0 | -16.47(-0.52%) |
Sep 26, 2022 | 3215 | 3224 | 3170 | 3182 | 0 | -45.13(-1.40%) |
Sep 23, 2022 | 3242 | 3248 | 3225 | 3227 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 3242 | 3248 | 3225 | 3227 | 0 | -34.69(-1.06%) |
Sep 21, 2022 | 3262 | 3272 | 3255 | 3262 | 0 | -5.15(-0.16%) |
Sep 20, 2022 | 3266 | 3276 | 3262 | 3267 | 0 | +10.63(+0.33%) |
Sep 19, 2022 | 3260 | 3274 | 3252 | 3256 | 0 | -11.98(-0.37%) |
Sep 16, 2022 | 3262 | 3280 | 3251 | 3268 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 3262 | 3280 | 3251 | 3268 | 0 | +10.27(+0.32%) |
Sep 14, 2022 | 3241 | 3266 | 3241 | 3258 | 0 | -32.06(-0.97%) |
Sep 13, 2022 | 3280 | 3298 | 3279 | 3290 | 0 | +15.36(+0.47%) |
Sep 12, 2022 | 3277 | 3280 | 3265 | 3275 | 0 | +11.77(+0.36%) |
Sep 09, 2022 | 3243 | 3267 | 3239 | 3263 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 3243 | 3267 | 3239 | 3263 | 0 | +52.12(+1.62%) |
Sep 07, 2022 | 3207 | 3218 | 3198 | 3211 | 0 | -13.35(-0.41%) |
Sep 06, 2022 | 3223 | 3234 | 3217 | 3224 | 0 | +8.70(+0.27%) |
Sep 05, 2022 | 3212 | 3223 | 3207 | 3215 | 0 | +9.79(+0.31%) |
Sep 02, 2022 | 3214 | 3224 | 3201 | 3206 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 3214 | 3224 | 3201 | 3206 | 0 | -15.98(-0.50%) |
Aug 31, 2022 | 3224 | 3234 | 3212 | 3222 | 0 | -17.66(-0.55%) |
Aug 30, 2022 | 3222 | 3249 | 3222 | 3239 | 0 | +17.07(+0.53%) |
Aug 29, 2022 | 3210 | 3226 | 3206 | 3222 | 0 | -27.27(-0.84%) |
Aug 26, 2022 | 3250 | 3264 | 3248 | 3250 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 3250 | 3264 | 3248 | 3250 | 0 | +16.05(+0.50%) |
Aug 24, 2022 | 3244 | 3247 | 3228 | 3233 | 0 | -12.73(-0.39%) |
Aug 23, 2022 | 3251 | 3259 | 3225 | 3246 | 0 | -16.36(-0.50%) |
Aug 22, 2022 | 3240 | 3271 | 3235 | 3263 | 0 | +16.06(+0.49%) |
Aug 19, 2022 | 3271 | 3272 | 3240 | 3247 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 3271 | 3272 | 3240 | 3247 | 0 | -16.25(-0.50%) |
Aug 17, 2022 | 3255 | 3272 | 3253 | 3263 | 0 | +8.97(+0.28%) |
Aug 16, 2022 | 3251 | 3260 | 3244 | 3254 | 0 | -3.03(-0.09%) |
Aug 15, 2022 | 3261 | 3267 | 3256 | 3257 | 0 | -12.45(-0.38%) |
Aug 12, 2022 | 3287 | 3290 | 3266 | 3269 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 3287 | 3290 | 3266 | 3269 | 0 | -17.06(-0.52%) |
Aug 10, 2022 | 3271 | 3289 | 3269 | 3286 | 0 | +15.35(+0.47%) |
Aug 08, 2022 | 3278 | 3278 | 3255 | 3271 | 0 | +0.00(+0.00%) |
Aug 07, 2022 | 3278 | 3278 | 3255 | 3271 | 0 | -11.90(-0.36%) |
Aug 05, 2022 | 3275 | 3285 | 3268 | 3283 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 3275 | 3285 | 3268 | 3283 | 0 | +30.82(+0.95%) |
Aug 03, 2022 | 3242 | 3257 | 3232 | 3252 | 0 | +12.91(+0.40%) |
Aug 02, 2022 | 3231 | 3244 | 3227 | 3239 | 0 | +0.40(+0.01%) |
Aug 01, 2022 | 3238 | 3254 | 3236 | 3239 | 0 | +27.19(+0.85%) |
Jul 29, 2022 | 3238 | 3244 | 3200 | 3212 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 3238 | 3244 | 3200 | 3212 | 0 | +6.42(+0.20%) |
Jul 27, 2022 | 3188 | 3207 | 3179 | 3205 | 0 | +13.02(+0.41%) |
Jul 26, 2022 | 3175 | 3194 | 3174 | 3192 | 0 | +11.65(+0.37%) |
Jul 25, 2022 | 3176 | 3210 | 3175 | 3180 | 0 | -0.87(-0.03%) |
Jul 22, 2022 | 3163 | 3187 | 3163 | 3181 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 3163 | 3187 | 3163 | 3181 | 0 | +11.05(+0.35%) |
Jul 20, 2022 | 3135 | 3170 | 3135 | 3170 | 0 | +52.50(+1.68%) |
Jul 19, 2022 | 3110 | 3125 | 3108 | 3118 | 0 | -3.97(-0.13%) |
Jul 18, 2022 | 3114 | 3126 | 3112 | 3122 | 0 | +22.61(+0.73%) |
Jul 15, 2022 | 3094 | 3108 | 3088 | 3099 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 3094 | 3108 | 3088 | 3099 | 0 | -29.54(-0.94%) |
Jul 13, 2022 | 3148 | 3150 | 3118 | 3129 | 0 | -17.08(-0.54%) |
Jul 12, 2022 | 3136 | 3148 | 3129 | 3146 | 0 | +14.51(+0.46%) |
Jul 08, 2022 | 3139 | 3141 | 3122 | 3131 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 3139 | 3141 | 3122 | 3131 | 0 | +27.60(+0.89%) |
Jul 06, 2022 | 3112 | 3125 | 3096 | 3104 | 0 | -0.45(-0.01%) |
Jul 05, 2022 | 3131 | 3135 | 3099 | 3104 | 0 | -16.13(-0.52%) |
Jul 04, 2022 | 3106 | 3127 | 3104 | 3120 | 0 | +24.65(+0.80%) |