Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 406833 | 413174 | 404072 | 406470 | 2,737 | -230.00(-0.06%) |
Sep 29, 2022 | 409808 | 412716 | 401227 | 406700 | 2,792 | -4005.00(-0.98%) |
Sep 28, 2022 | 404133 | 414000 | 400797 | 410705 | 2,544 | +9215.00(+2.30%) |
Sep 27, 2022 | 402858 | 404000 | 395202 | 401490 | 2,955 | +2362.00(+0.59%) |
Sep 26, 2022 | 401234 | 404499 | 397787 | 399128 | 3,437 | -5357.00(-1.32%) |
Sep 23, 2022 | 403477 | 404798 | 399450 | 404485 | 3,089 | -890.00(-0.22%) |
Sep 22, 2022 | 408263 | 409684 | 405000 | 405375 | 2,742 | -2555.00(-0.63%) |
Sep 21, 2022 | 423754 | 423754 | 407585 | 407930 | 2,510 | -11939.00(-2.84%) |
Sep 20, 2022 | 419708 | 419869 | 414501 | 419869 | 2,354 | -1470.00(-0.35%) |
Sep 19, 2022 | 411561 | 421339 | 410892 | 421339 | 3,154 | +6802.00(+1.64%) |
Sep 16, 2022 | 415200 | 416540 | 411161 | 414537 | 2,738 | -2566.00(-0.62%) |
Sep 15, 2022 | 418509 | 423305 | 415622 | 417103 | 2,471 | -3397.00(-0.81%) |
Sep 14, 2022 | 419878 | 421200 | 414247 | 420500 | 2,651 | +1800.00(+0.43%) |
Sep 13, 2022 | 427939 | 428446 | 417599 | 418700 | 2,900 | -14362.00(-3.32%) |
Sep 12, 2022 | 432133 | 434577 | 429671 | 433062 | 3,015 | +3243.00(+0.75%) |
Sep 09, 2022 | 428918 | 431348 | 426000 | 429819 | 2,317 | +2969.00(+0.70%) |
Sep 08, 2022 | 420723 | 426850 | 416794 | 426850 | 2,102 | +4803.00(+1.14%) |
Sep 07, 2022 | 417000 | 423246 | 412675 | 422047 | 2,118 | +5187.00(+1.24%) |
Sep 06, 2022 | 419989 | 420248 | 414285 | 416860 | 3,337 | -1080.00(-0.26%) |
Sep 02, 2022 | 429439 | 429439 | 415362 | 417940 | 2,583 | -6350.00(-1.50%) |
Sep 01, 2022 | 421000 | 424907 | 416882 | 424290 | 2,535 | +2982.00(+0.71%) |
Aug 31, 2022 | 431745 | 433325 | 421308 | 421308 | 2,463 | -8392.00(-1.95%) |
Aug 30, 2022 | 436039 | 436594 | 428122 | 429700 | 2,191 | -3600.00(-0.83%) |
Aug 29, 2022 | 435064 | 435803 | 429487 | 433300 | 3,165 | -2901.00(-0.67%) |
Aug 26, 2022 | 448972 | 450868 | 435770 | 436201 | 2,536 | -11799.00(-2.63%) |
Aug 25, 2022 | 444694 | 448000 | 440222 | 448000 | 2,178 | +5790.00(+1.31%) |
Aug 24, 2022 | 436625 | 442318 | 435010 | 442210 | 2,175 | +6480.00(+1.49%) |
Aug 23, 2022 | 436408 | 438274 | 432739 | 435730 | 2,210 | +2080.00(+0.48%) |
Aug 22, 2022 | 444239 | 444239 | 432452 | 433650 | 3,606 | -13505.00(-3.02%) |
Aug 19, 2022 | 457004 | 457004 | 446512 | 447155 | 2,660 | -10245.00(-2.24%) |
Aug 18, 2022 | 458178 | 458178 | 453347 | 457400 | 2,162 | +122.00(+0.03%) |
Aug 17, 2022 | 459959 | 461269 | 454105 | 457278 | 2,522 | -4022.00(-0.87%) |
Aug 16, 2022 | 459224 | 459255 | 456000 | 461300 | 2,740 | +6130.00(+1.35%) |
Aug 15, 2022 | 450929 | 456992 | 446866 | 455170 | 3,065 | +2473.00(+0.55%) |
Aug 12, 2022 | 448193 | 453059 | 448193 | 452697 | 2,359 | +7395.00(+1.66%) |
Aug 11, 2022 | 448839 | 448869 | 444701 | 445302 | 2,340 | +2502.00(+0.57%) |
Aug 10, 2022 | 445300 | 446904 | 441500 | 442800 | 2,310 | +2742.00(+0.62%) |
Aug 09, 2022 | 441378 | 447370 | 438665 | 440058 | 2,237 | +891.00(+0.20%) |
Aug 08, 2022 | 445259 | 450000 | 439010 | 439167 | 3,130 | -362.00(-0.08%) |
Aug 05, 2022 | 438635 | 443384 | 436510 | 439529 | 2,262 | -2620.00(-0.59%) |
Aug 04, 2022 | 444294 | 445200 | 440875 | 442149 | 2,596 | -1301.00(-0.29%) |
Aug 03, 2022 | 443964 | 444851 | 437005 | 443450 | 2,567 | +4270.00(+0.97%) |
Aug 02, 2022 | 445734 | 445734 | 438650 | 439180 | 2,271 | -5470.00(-1.23%) |
Aug 01, 2022 | 451989 | 451989 | 443000 | 444650 | 3,447 | -7050.00(-1.56%) |
Jul 29, 2022 | 446035 | 453985 | 443617 | 451700 | 2,893 | +9700.00(+2.19%) |
Jul 28, 2022 | 436772 | 442000 | 430815 | 442000 | 2,189 | +5900.00(+1.35%) |
Jul 27, 2022 | 431500 | 437783 | 429290 | 436100 | 1,940 | +7456.00(+1.74%) |
Jul 26, 2022 | 431962 | 433733 | 427415 | 428644 | 1,928 | -3935.00(-0.91%) |
Jul 25, 2022 | 432249 | 434030 | 428185 | 432579 | 2,530 | +3017.00(+0.70%) |
Jul 22, 2022 | 434424 | 434808 | 425911 | 429562 | 1,990 | -1338.00(-0.31%) |
Jul 21, 2022 | 432039 | 432789 | 423600 | 430900 | 2,266 | +1700.00(+0.40%) |
Jul 20, 2022 | 425260 | 430059 | 425260 | 429200 | 2,209 | +4090.00(+0.96%) |
Jul 19, 2022 | 421539 | 426598 | 417309 | 425110 | 2,161 | +10660.00(+2.57%) |
Jul 18, 2022 | 423459 | 423624 | 412864 | 414450 | 2,771 | -3899.00(-0.93%) |
Jul 15, 2022 | 416157 | 420500 | 414694 | 418349 | 1,651 | +5749.00(+1.39%) |
Jul 14, 2022 | 412499 | 413500 | 407734 | 412600 | 1,994 | -4650.00(-1.11%) |
Jul 13, 2022 | 413910 | 420795 | 411385 | 417250 | 1,796 | +801.00(+0.19%) |
Jul 12, 2022 | 415405 | 423700 | 415405 | 416449 | 1,674 | -1451.00(-0.35%) |
Jul 11, 2022 | 420824 | 422550 | 417250 | 417900 | 2,522 | -3900.00(-0.92%) |
Jul 08, 2022 | 421258 | 424200 | 421258 | 421800 | 2,022 | +2600.00(+0.62%) |
Jul 07, 2022 | 416843 | 419825 | 415832 | 419200 | 1,955 | +5052.00(+1.22%) |
Jul 06, 2022 | 415539 | 416500 | 409661 | 414148 | 1,711 | +304.00(+0.07%) |
Jul 05, 2022 | 414924 | 414924 | 407993 | 413844 | 2,562 | -2006.00(-0.48%) |