Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1507 | 1522 | 1493 | 1498 | 297,585 | -6.67(-0.44%) |
Oct 28, 2022 | 1466 | 1506 | 1447 | 1505 | 384,929 | +38.06(+2.59%) |
Oct 27, 2022 | 1490 | 1490 | 1450 | 1467 | 533,858 | -9.09(-0.62%) |
Oct 26, 2022 | 1532 | 1559 | 1475 | 1476 | 1,022,299 | -107.99(-6.82%) |
Oct 25, 2022 | 1561 | 1591 | 1552 | 1584 | 666,889 | +38.18(+2.47%) |
Oct 24, 2022 | 1560 | 1563 | 1539 | 1546 | 387,295 | -3.98(-0.26%) |
Oct 21, 2022 | 1536 | 1551 | 1509 | 1550 | 364,567 | +13.62(+0.89%) |
Oct 20, 2022 | 1531 | 1547 | 1523 | 1536 | 238,287 | +8.99(+0.59%) |
Oct 19, 2022 | 1539 | 1554 | 1513 | 1527 | 251,459 | -16.78(-1.09%) |
Oct 18, 2022 | 1583 | 1588 | 1525 | 1544 | 302,553 | +2.01(+0.13%) |
Oct 17, 2022 | 1540 | 1564 | 1534 | 1542 | 289,703 | +33.57(+2.23%) |
Oct 14, 2022 | 1579 | 1587 | 1506 | 1508 | 369,363 | -49.83(-3.20%) |
Oct 13, 2022 | 1486 | 1570 | 1472 | 1558 | 437,201 | +35.70(+2.34%) |
Oct 12, 2022 | 1500 | 1530 | 1484 | 1523 | 356,375 | +31.48(+2.11%) |
Oct 11, 2022 | 1476 | 1498 | 1442 | 1491 | 437,254 | +15.23(+1.03%) |
Oct 10, 2022 | 1489 | 1496 | 1473 | 1476 | 277,370 | -2.92(-0.20%) |
Oct 07, 2022 | 1485 | 1490 | 1465 | 1479 | 279,541 | -28.24(-1.87%) |
Oct 06, 2022 | 1516 | 1534 | 1506 | 1507 | 247,240 | -12.79(-0.84%) |
Oct 05, 2022 | 1515 | 1543 | 1496 | 1520 | 237,310 | -16.37(-1.07%) |
Oct 04, 2022 | 1533 | 1559 | 1524 | 1536 | 250,120 | +31.45(+2.09%) |
Oct 03, 2022 | 1514 | 1518 | 1468 | 1505 | 331,244 | +1.94(+0.13%) |
Sep 30, 2022 | 1535 | 1545 | 1501 | 1503 | 283,796 | -40.59(-2.63%) |
Sep 29, 2022 | 1547 | 1565 | 1534 | 1543 | 239,912 | -23.25(-1.48%) |
Sep 28, 2022 | 1547 | 1578 | 1534 | 1567 | 261,120 | +27.60(+1.79%) |
Sep 27, 2022 | 1558 | 1563 | 1525 | 1539 | 229,613 | +7.01(+0.46%) |
Sep 26, 2022 | 1559 | 1571 | 1531 | 1532 | 249,353 | -25.53(-1.64%) |
Sep 23, 2022 | 1565 | 1572 | 1532 | 1558 | 415,801 | -30.96(-1.95%) |
Sep 22, 2022 | 1650 | 1658 | 1576 | 1588 | 445,790 | -76.80(-4.61%) |
Sep 21, 2022 | 1720 | 1720 | 1664 | 1665 | 260,451 | -34.35(-2.02%) |
Sep 20, 2022 | 1693 | 1704 | 1681 | 1700 | 265,118 | -5.54(-0.32%) |
Sep 19, 2022 | 1676 | 1705 | 1676 | 1705 | 271,154 | +11.60(+0.68%) |
Sep 16, 2022 | 1693 | 1697 | 1675 | 1694 | 326,162 | -17.08(-1.00%) |
Sep 15, 2022 | 1716 | 1732 | 1702 | 1711 | 139,076 | -10.84(-0.63%) |
Sep 14, 2022 | 1707 | 1738 | 1695 | 1721 | 253,724 | +20.43(+1.20%) |
Sep 13, 2022 | 1709 | 1729 | 1690 | 1701 | 223,307 | -46.88(-2.68%) |
Sep 12, 2022 | 1742 | 1755 | 1735 | 1748 | 171,746 | +24.62(+1.43%) |
Sep 09, 2022 | 1720 | 1737 | 1716 | 1723 | 257,237 | +16.31(+0.96%) |
Sep 08, 2022 | 1680 | 1710 | 1667 | 1707 | 253,879 | +26.25(+1.56%) |
Sep 07, 2022 | 1627 | 1685 | 1627 | 1681 | 256,608 | +46.18(+2.83%) |
Sep 06, 2022 | 1614 | 1638 | 1601 | 1635 | 232,347 | +18.06(+1.12%) |
Sep 02, 2022 | 1630 | 1630 | 1600 | 1617 | 184,862 | +3.37(+0.21%) |
Sep 01, 2022 | 1579 | 1616 | 1552 | 1613 | 241,597 | +16.35(+1.02%) |
Aug 31, 2022 | 1614 | 1631 | 1596 | 1597 | 189,243 | -15.70(-0.97%) |
Aug 30, 2022 | 1640 | 1650 | 1590 | 1612 | 203,583 | -26.58(-1.62%) |
Aug 29, 2022 | 1617 | 1653 | 1615 | 1639 | 193,361 | +11.22(+0.69%) |
Aug 26, 2022 | 1668 | 1668 | 1625 | 1628 | 160,523 | -35.38(-2.13%) |
Aug 25, 2022 | 1652 | 1666 | 1642 | 1663 | 123,716 | +20.11(+1.22%) |
Aug 24, 2022 | 1637 | 1652 | 1631 | 1643 | 114,366 | +12.98(+0.80%) |
Aug 23, 2022 | 1645 | 1655 | 1628 | 1630 | 130,551 | -9.28(-0.57%) |
Aug 22, 2022 | 1640 | 1659 | 1626 | 1639 | 196,012 | -32.83(-1.96%) |
Aug 19, 2022 | 1696 | 1705 | 1662 | 1672 | 248,328 | -38.47(-2.25%) |
Aug 18, 2022 | 1705 | 1712 | 1697 | 1711 | 124,392 | +5.24(+0.31%) |
Aug 17, 2022 | 1695 | 1717 | 1693 | 1705 | 163,526 | -9.19(-0.54%) |
Aug 16, 2022 | 1683 | 1725 | 1683 | 1715 | 232,291 | +22.65(+1.34%) |
Aug 15, 2022 | 1665 | 1699 | 1665 | 1692 | 183,783 | +28.33(+1.70%) |
Aug 12, 2022 | 1630 | 1665 | 1624 | 1664 | 202,966 | +32.61(+2.00%) |
Aug 11, 2022 | 1665 | 1670 | 1607 | 1631 | 330,183 | -27.20(-1.64%) |
Aug 10, 2022 | 1674 | 1684 | 1654 | 1658 | 283,915 | +19.20(+1.17%) |
Aug 09, 2022 | 1611 | 1643 | 1606 | 1639 | 265,916 | +17.28(+1.07%) |
Aug 08, 2022 | 1610 | 1625 | 1608 | 1622 | 181,158 | +21.03(+1.31%) |
Aug 05, 2022 | 1570 | 1604 | 1562 | 1601 | 181,027 | +16.45(+1.04%) |
Aug 04, 2022 | 1585 | 1599 | 1577 | 1584 | 203,059 | -0.70(-0.04%) |
Aug 03, 2022 | 1561 | 1599 | 1550 | 1585 | 214,601 | +35.18(+2.27%) |
Aug 02, 2022 | 1549 | 1577 | 1546 | 1550 | 137,090 | -7.53(-0.48%) |