Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 867.31 | 871.85 | 819.38 | 821.90 | 82,307 | -42.74(-4.94%) |
Sep 29, 2022 | 859.52 | 871.51 | 847.12 | 864.64 | 88,327 | -6.88(-0.79%) |
Sep 28, 2022 | 880.44 | 885.66 | 865.17 | 871.52 | 85,071 | +1.81(+0.21%) |
Sep 27, 2022 | 894.43 | 894.43 | 858.77 | 869.71 | 63,387 | -15.51(-1.75%) |
Sep 26, 2022 | 903.02 | 903.02 | 878.50 | 885.22 | 51,468 | -17.73(-1.96%) |
Sep 23, 2022 | 915.30 | 929.75 | 900.16 | 902.95 | 74,349 | -24.43(-2.63%) |
Sep 22, 2022 | 942.69 | 948.83 | 917.80 | 927.38 | 57,240 | -26.45(-2.77%) |
Sep 21, 2022 | 978.03 | 981.98 | 951.08 | 953.83 | 34,470 | -16.38(-1.69%) |
Sep 20, 2022 | 985.64 | 994.31 | 969.60 | 970.21 | 48,513 | -26.22(-2.63%) |
Sep 19, 2022 | 988.36 | 999.49 | 977.05 | 996.42 | 61,704 | +4.62(+0.47%) |
Sep 16, 2022 | 1015 | 1026 | 983.54 | 991.81 | 85,385 | -32.76(-3.20%) |
Sep 15, 2022 | 1036 | 1036 | 1012 | 1025 | 64,398 | -11.27(-1.09%) |
Sep 14, 2022 | 1028 | 1042 | 1007 | 1036 | 59,754 | +19.36(+1.90%) |
Sep 13, 2022 | 1012 | 1022 | 1007 | 1016 | 58,174 | -25.53(-2.45%) |
Sep 12, 2022 | 1045 | 1056 | 1040 | 1042 | 62,247 | -16.10(-1.52%) |
Sep 09, 2022 | 1037 | 1067 | 1037 | 1058 | 27,664 | +21.76(+2.10%) |
Sep 08, 2022 | 1059 | 1059 | 1036 | 1036 | 36,683 | -17.93(-1.70%) |
Sep 07, 2022 | 1048 | 1060 | 1044 | 1054 | 49,234 | +1.02(+0.10%) |
Sep 06, 2022 | 1094 | 1101 | 1041 | 1053 | 57,753 | -33.11(-3.05%) |
Sep 02, 2022 | 1136 | 1152 | 1078 | 1086 | 33,225 | -30.61(-2.74%) |
Sep 01, 2022 | 1091 | 1121 | 1089 | 1117 | 44,274 | +23.43(+2.14%) |
Aug 31, 2022 | 1108 | 1114 | 1088 | 1094 | 64,429 | -11.00(-1.00%) |
Aug 30, 2022 | 1115 | 1126 | 1100 | 1105 | 49,061 | -10.62(-0.95%) |
Aug 29, 2022 | 1143 | 1143 | 1107 | 1115 | 57,371 | -31.00(-2.70%) |
Aug 26, 2022 | 1189 | 1189 | 1142 | 1146 | 53,277 | -46.85(-3.93%) |
Aug 25, 2022 | 1176 | 1195 | 1168 | 1193 | 46,386 | +26.42(+2.26%) |
Aug 24, 2022 | 1195 | 1199 | 1156 | 1167 | 107,734 | -34.87(-2.90%) |
Aug 23, 2022 | 1230 | 1230 | 1198 | 1201 | 44,407 | -36.13(-2.92%) |
Aug 22, 2022 | 1268 | 1277 | 1233 | 1238 | 38,293 | -42.82(-3.34%) |
Aug 19, 2022 | 1281 | 1290 | 1264 | 1280 | 29,272 | -4.65(-0.36%) |
Aug 18, 2022 | 1302 | 1312 | 1285 | 1285 | 43,990 | -17.69(-1.36%) |
Aug 17, 2022 | 1336 | 1336 | 1301 | 1303 | 32,437 | -37.98(-2.83%) |
Aug 16, 2022 | 1342 | 1354 | 1338 | 1341 | 21,570 | -0.11(-0.01%) |
Aug 15, 2022 | 1324 | 1350 | 1322 | 1341 | 29,277 | +24.57(+1.87%) |
Aug 12, 2022 | 1301 | 1321 | 1297 | 1316 | 18,754 | +25.21(+1.95%) |
Aug 11, 2022 | 1312 | 1336 | 1286 | 1291 | 32,230 | -6.25(-0.48%) |
Aug 10, 2022 | 1287 | 1312 | 1287 | 1297 | 29,945 | +29.82(+2.35%) |
Aug 09, 2022 | 1292 | 1294 | 1254 | 1268 | 56,588 | -16.01(-1.25%) |
Aug 08, 2022 | 1311 | 1349 | 1284 | 1284 | 50,181 | -34.89(-2.65%) |
Aug 05, 2022 | 1342 | 1360 | 1311 | 1318 | 69,790 | -67.43(-4.87%) |
Aug 04, 2022 | 1368 | 1407 | 1368 | 1386 | 43,364 | +9.14(+0.66%) |
Aug 03, 2022 | 1354 | 1392 | 1337 | 1377 | 39,171 | +35.58(+2.65%) |
Aug 02, 2022 | 1350 | 1374 | 1331 | 1341 | 76,678 | -8.61(-0.64%) |
Aug 01, 2022 | 1320 | 1350 | 1320 | 1350 | 41,915 | +26.48(+2.00%) |
Jul 29, 2022 | 1322 | 1336 | 1313 | 1323 | 66,714 | -8.53(-0.64%) |
Jul 28, 2022 | 1367 | 1377 | 1325 | 1332 | 75,252 | -51.85(-3.75%) |
Jul 27, 2022 | 1382 | 1393 | 1374 | 1384 | 35,763 | -1.36(-0.10%) |
Jul 26, 2022 | 1375 | 1396 | 1371 | 1385 | 26,909 | +14.81(+1.08%) |
Jul 25, 2022 | 1370 | 1388 | 1366 | 1370 | 27,600 | -9.42(-0.68%) |
Jul 22, 2022 | 1394 | 1399 | 1373 | 1380 | 40,884 | -16.35(-1.17%) |
Jul 21, 2022 | 1350 | 1397 | 1343 | 1396 | 72,103 | +43.72(+3.23%) |
Jul 20, 2022 | 1345 | 1354 | 1328 | 1352 | 28,246 | +14.09(+1.05%) |
Jul 19, 2022 | 1305 | 1339 | 1305 | 1338 | 30,366 | +38.92(+3.00%) |
Jul 18, 2022 | 1326 | 1326 | 1295 | 1299 | 46,599 | -24.36(-1.84%) |
Jul 15, 2022 | 1314 | 1330 | 1303 | 1324 | 37,962 | +30.07(+2.32%) |
Jul 14, 2022 | 1293 | 1299 | 1276 | 1294 | 40,502 | -0.09(-0.01%) |
Jul 13, 2022 | 1287 | 1308 | 1280 | 1294 | 43,646 | +3.55(+0.28%) |
Jul 12, 2022 | 1242 | 1297 | 1241 | 1290 | 56,812 | +36.09(+2.88%) |
Jul 11, 2022 | 1278 | 1280 | 1246 | 1254 | 51,114 | -31.89(-2.48%) |
Jul 08, 2022 | 1265 | 1293 | 1264 | 1286 | 91,615 | +15.14(+1.19%) |
Jul 07, 2022 | 1270 | 1281 | 1261 | 1271 | 44,210 | +4.65(+0.37%) |
Jul 06, 2022 | 1268 | 1293 | 1263 | 1266 | 39,594 | -8.94(-0.70%) |
Jul 05, 2022 | 1243 | 1275 | 1227 | 1275 | 46,945 | +33.03(+2.66%) |