Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1490 | 1503 | 1472 | 1472 | 0 | -18.27(-1.23%) |
Sep 29, 2022 | 1503 | 1503 | 1480 | 1490 | 0 | -23.53(-1.55%) |
Sep 28, 2022 | 1493 | 1518 | 1488 | 1514 | 0 | +23.77(+1.60%) |
Sep 27, 2022 | 1504 | 1512 | 1481 | 1490 | 0 | -1.16(-0.08%) |
Sep 26, 2022 | 1500 | 1511 | 1488 | 1491 | 0 | -12.25(-0.81%) |
Sep 23, 2022 | 1509 | 1510 | 1488 | 1504 | 0 | -18.07(-1.19%) |
Sep 22, 2022 | 1528 | 1529 | 1518 | 1522 | 0 | -4.84(-0.32%) |
Sep 21, 2022 | 1545 | 1552 | 1526 | 1526 | 0 | -13.13(-0.85%) |
Sep 20, 2022 | 1542 | 1544 | 1533 | 1540 | 0 | -8.23(-0.53%) |
Sep 19, 2022 | 1536 | 1548 | 1535 | 1548 | 0 | +5.07(+0.33%) |
Sep 16, 2022 | 1536 | 1543 | 1534 | 1543 | 0 | -14.19(-0.91%) |
Sep 15, 2022 | 1568 | 1580 | 1552 | 1557 | 0 | -17.65(-1.12%) |
Sep 14, 2022 | 1573 | 1581 | 1561 | 1575 | 0 | +6.02(+0.38%) |
Sep 13, 2022 | 1606 | 1608 | 1564 | 1569 | 0 | -68.73(-4.20%) |
Sep 12, 2022 | 1631 | 1641 | 1629 | 1637 | 0 | +15.63(+0.96%) |
Sep 09, 2022 | 1609 | 1625 | 1606 | 1622 | 0 | +24.13(+1.51%) |
Sep 08, 2022 | 1574 | 1599 | 1573 | 1598 | 0 | +10.87(+0.69%) |
Sep 07, 2022 | 1558 | 1590 | 1558 | 1587 | 0 | +28.33(+1.82%) |
Sep 06, 2022 | 1570 | 1572 | 1550 | 1558 | 0 | -6.17(-0.39%) |
Sep 02, 2022 | 1564 | 1564 | 1564 | 1564 | 0 | -16.27(-1.03%) |
Sep 01, 2022 | 1567 | 1581 | 1556 | 1581 | 0 | +5.19(+0.33%) |
Aug 31, 2022 | 1592 | 1598 | 1576 | 1576 | 0 | -11.23(-0.71%) |
Aug 30, 2022 | 1607 | 1607 | 1579 | 1587 | 0 | -15.43(-0.96%) |
Aug 29, 2022 | 1600 | 1613 | 1597 | 1602 | 0 | -8.24(-0.51%) |
Aug 26, 2022 | 1651 | 1651 | 1610 | 1610 | 0 | -39.77(-2.41%) |
Aug 25, 2022 | 1639 | 1651 | 1637 | 1650 | 0 | +15.14(+0.93%) |
Aug 24, 2022 | 1631 | 1639 | 1629 | 1635 | 0 | +4.83(+0.30%) |
Aug 23, 2022 | 1632 | 1639 | 1629 | 1630 | 0 | -1.18(-0.07%) |
Aug 22, 2022 | 1641 | 1641 | 1629 | 1631 | 0 | -21.65(-1.31%) |
Aug 19, 2022 | 1653 | 1654 | 1651 | 1653 | 0 | -9.31(-0.56%) |
Aug 18, 2022 | 1663 | 1664 | 1660 | 1662 | 0 | -0.33(-0.02%) |
Aug 17, 2022 | 1663 | 1663 | 1661 | 1663 | 0 | +0.94(+0.06%) |
Aug 16, 2022 | 1663 | 1663 | 1661 | 1662 | 0 | -0.40(-0.02%) |
Aug 15, 2022 | 1662 | 1663 | 1661 | 1662 | 0 | -0.44(-0.03%) |
Aug 12, 2022 | 1661 | 1663 | 1661 | 1663 | 0 | +2.19(+0.13%) |
Aug 11, 2022 | 1661 | 1662 | 1660 | 1660 | 0 | -1.83(-0.11%) |
Aug 10, 2022 | 1661 | 1663 | 1660 | 1662 | 0 | +2.87(+0.17%) |
Aug 09, 2022 | 1661 | 1661 | 1659 | 1659 | 0 | -0.36(-0.02%) |
Aug 08, 2022 | 1660 | 1661 | 1659 | 1660 | 0 | +0.11(+0.01%) |
Aug 05, 2022 | 1658 | 1660 | 1658 | 1660 | 0 | +0.29(+0.02%) |
Aug 04, 2022 | 1659 | 1660 | 1658 | 1659 | 0 | +1.29(+0.08%) |
Aug 03, 2022 | 1656 | 1659 | 1656 | 1658 | 0 | +4.28(+0.26%) |
Aug 02, 2022 | 1655 | 1657 | 1653 | 1654 | 0 | -2.01(-0.12%) |
Aug 01, 2022 | 1656 | 1657 | 1654 | 1656 | 0 | +0.81(+0.05%) |
Jul 29, 2022 | 1654 | 1657 | 1653 | 1655 | 0 | +2.87(+0.17%) |
Jul 28, 2022 | 1649 | 1653 | 1645 | 1652 | 0 | +4.42(+0.27%) |
Jul 27, 2022 | 1639 | 1648 | 1639 | 1648 | 0 | +14.58(+0.89%) |
Jul 26, 2022 | 1637 | 1637 | 1631 | 1633 | 0 | -7.27(-0.44%) |
Jul 25, 2022 | 1639 | 1640 | 1636 | 1640 | 0 | +2.70(+0.16%) |
Jul 22, 2022 | 1642 | 1643 | 1634 | 1638 | 0 | -2.88(-0.18%) |
Jul 21, 2022 | 1633 | 1641 | 1629 | 1641 | 0 | +6.71(+0.41%) |
Jul 20, 2022 | 1629 | 1636 | 1628 | 1634 | 0 | +3.69(+0.23%) |
Jul 19, 2022 | 1620 | 1630 | 1619 | 1630 | 0 | +19.34(+1.20%) |
Jul 18, 2022 | 1623 | 1624 | 1608 | 1611 | 0 | -6.23(-0.39%) |
Jul 15, 2022 | 1616 | 1617 | 1614 | 1617 | 0 | +7.17(+0.45%) |
Jul 14, 2022 | 1609 | 1610 | 1607 | 1610 | 0 | +0.24(+0.01%) |
Jul 13, 2022 | 1607 | 1610 | 1605 | 1610 | 0 | +3.46(+0.22%) |
Jul 12, 2022 | 1608 | 1609 | 1606 | 1606 | 0 | -2.51(-0.16%) |
Jul 11, 2022 | 1608 | 1609 | 1607 | 1609 | 0 | -0.33(-0.02%) |
Jul 08, 2022 | 1607 | 1609 | 1607 | 1609 | 0 | +1.36(+0.08%) |
Jul 07, 2022 | 1606 | 1609 | 1606 | 1608 | 0 | +4.30(+0.27%) |
Jul 06, 2022 | 1602 | 1605 | 1601 | 1603 | 0 | +1.84(+0.11%) |
Jul 05, 2022 | 1594 | 1603 | 1591 | 1602 | 0 | +1.73(+0.11%) |