Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 874.94 | 879.52 | 826.60 | 829.13 | 81,589 | -43.12(-4.94%) |
Sep 29, 2022 | 867.09 | 879.18 | 854.58 | 872.25 | 87,556 | -6.94(-0.79%) |
Sep 28, 2022 | 888.19 | 893.45 | 872.79 | 879.19 | 84,329 | +1.83(+0.21%) |
Sep 27, 2022 | 902.30 | 902.30 | 866.33 | 877.36 | 62,834 | -15.65(-1.75%) |
Sep 26, 2022 | 910.97 | 910.97 | 886.24 | 893.01 | 51,019 | -17.88(-1.96%) |
Sep 23, 2022 | 923.36 | 937.94 | 908.09 | 910.90 | 73,700 | -24.65(-2.63%) |
Sep 22, 2022 | 950.99 | 957.18 | 925.88 | 935.54 | 56,740 | -26.68(-2.77%) |
Sep 21, 2022 | 986.64 | 990.62 | 959.45 | 962.23 | 34,169 | -16.52(-1.69%) |
Sep 20, 2022 | 994.32 | 1003 | 978.14 | 978.75 | 48,090 | -26.45(-2.63%) |
Sep 19, 2022 | 997.06 | 1008 | 985.65 | 1005 | 61,165 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.20 | 1001 | 84,639 | -33.05(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,836 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,232 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1031 | 1016 | 1025 | 57,666 | -25.75(-2.45%) |
Sep 12, 2022 | 1054 | 1066 | 1049 | 1051 | 61,703 | -16.24(-1.52%) |
Sep 09, 2022 | 1046 | 1076 | 1046 | 1067 | 27,422 | +21.95(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1045 | 1045 | 36,363 | -18.09(-1.70%) |
Sep 07, 2022 | 1057 | 1069 | 1054 | 1064 | 48,805 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,248 | -33.41(-3.05%) |
Sep 02, 2022 | 1146 | 1163 | 1088 | 1096 | 32,935 | -30.88(-2.74%) |
Sep 01, 2022 | 1101 | 1131 | 1099 | 1127 | 43,888 | +23.64(+2.14%) |
Aug 31, 2022 | 1118 | 1124 | 1098 | 1103 | 63,867 | -11.10(-1.00%) |
Aug 30, 2022 | 1125 | 1136 | 1110 | 1114 | 48,633 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1117 | 1125 | 56,870 | -31.27(-2.70%) |
Aug 26, 2022 | 1199 | 1199 | 1153 | 1156 | 52,812 | -47.27(-3.93%) |
Aug 25, 2022 | 1186 | 1205 | 1178 | 1204 | 45,981 | +26.66(+2.27%) |
Aug 24, 2022 | 1206 | 1209 | 1167 | 1177 | 106,794 | -35.18(-2.90%) |
Aug 23, 2022 | 1241 | 1241 | 1208 | 1212 | 44,020 | -36.45(-2.92%) |
Aug 22, 2022 | 1279 | 1288 | 1244 | 1248 | 37,959 | -43.19(-3.34%) |
Aug 19, 2022 | 1292 | 1302 | 1275 | 1292 | 29,016 | -4.69(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1296 | 1296 | 43,606 | -17.85(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1314 | 32,154 | -38.31(-2.83%) |
Aug 16, 2022 | 1354 | 1366 | 1350 | 1353 | 21,382 | -0.12(-0.01%) |
Aug 15, 2022 | 1336 | 1362 | 1334 | 1353 | 29,022 | +24.79(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,590 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1302 | 31,948 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1323 | 1299 | 1309 | 29,684 | +30.08(+2.35%) |
Aug 09, 2022 | 1303 | 1305 | 1265 | 1279 | 56,094 | -16.15(-1.25%) |
Aug 08, 2022 | 1323 | 1361 | 1295 | 1295 | 49,743 | -35.20(-2.65%) |
Aug 05, 2022 | 1354 | 1372 | 1322 | 1330 | 69,181 | -68.02(-4.87%) |
Aug 04, 2022 | 1380 | 1420 | 1380 | 1398 | 42,985 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1404 | 1349 | 1389 | 38,829 | +35.89(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1353 | 76,009 | -8.68(-0.64%) |
Aug 01, 2022 | 1331 | 1362 | 1331 | 1362 | 41,549 | +26.71(+2.00%) |
Jul 29, 2022 | 1334 | 1348 | 1325 | 1335 | 66,132 | -8.61(-0.64%) |
Jul 28, 2022 | 1379 | 1389 | 1337 | 1344 | 74,595 | -52.30(-3.75%) |
Jul 27, 2022 | 1394 | 1405 | 1386 | 1396 | 35,451 | -1.38(-0.10%) |
Jul 26, 2022 | 1387 | 1408 | 1383 | 1397 | 26,674 | +14.95(+1.08%) |
Jul 25, 2022 | 1383 | 1400 | 1378 | 1382 | 27,359 | -9.51(-0.68%) |
Jul 22, 2022 | 1406 | 1411 | 1385 | 1392 | 40,527 | -16.49(-1.17%) |
Jul 21, 2022 | 1362 | 1410 | 1354 | 1408 | 71,473 | +44.10(+3.23%) |
Jul 20, 2022 | 1357 | 1366 | 1339 | 1364 | 28,000 | +14.21(+1.05%) |
Jul 19, 2022 | 1317 | 1351 | 1317 | 1350 | 30,101 | +39.27(+3.00%) |
Jul 18, 2022 | 1338 | 1338 | 1306 | 1311 | 46,192 | -24.58(-1.84%) |
Jul 15, 2022 | 1326 | 1342 | 1314 | 1335 | 37,631 | +30.34(+2.33%) |
Jul 14, 2022 | 1304 | 1310 | 1287 | 1305 | 40,148 | -0.09(-0.01%) |
Jul 13, 2022 | 1298 | 1319 | 1291 | 1305 | 43,265 | +3.58(+0.28%) |
Jul 12, 2022 | 1253 | 1308 | 1252 | 1301 | 56,316 | +36.41(+2.88%) |
Jul 11, 2022 | 1289 | 1292 | 1257 | 1265 | 50,668 | -32.17(-2.48%) |
Jul 08, 2022 | 1276 | 1304 | 1275 | 1297 | 90,816 | +15.27(+1.19%) |
Jul 07, 2022 | 1281 | 1293 | 1272 | 1282 | 43,824 | +4.70(+0.37%) |
Jul 06, 2022 | 1279 | 1304 | 1274 | 1277 | 39,248 | -9.03(-0.70%) |
Jul 05, 2022 | 1254 | 1286 | 1238 | 1286 | 46,535 | +33.33(+2.66%) |