Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1581 | 1582 | 1579 | 1580 | 0 | -1.03(-0.07%) |
Sep 29, 2022 | 1583 | 1583 | 1579 | 1581 | 0 | -2.37(-0.15%) |
Sep 28, 2022 | 1582 | 1584 | 1581 | 1583 | 0 | +1.85(+0.12%) |
Sep 27, 2022 | 1581 | 1583 | 1580 | 1582 | 0 | +1.43(+0.09%) |
Sep 26, 2022 | 1580 | 1582 | 1579 | 1580 | 0 | +0.02(+0.00%) |
Sep 23, 2022 | 1583 | 1583 | 1579 | 1580 | 0 | -4.05(-0.26%) |
Sep 22, 2022 | 1586 | 1586 | 1584 | 1584 | 0 | -1.82(-0.11%) |
Sep 21, 2022 | 1588 | 1589 | 1586 | 1586 | 0 | -2.00(-0.13%) |
Sep 20, 2022 | 1589 | 1589 | 1587 | 1588 | 0 | -1.54(-0.10%) |
Sep 19, 2022 | 1588 | 1590 | 1587 | 1589 | 0 | +0.79(+0.05%) |
Sep 16, 2022 | 1589 | 1590 | 1587 | 1589 | 0 | -1.36(-0.09%) |
Sep 15, 2022 | 1591 | 1592 | 1590 | 1590 | 0 | -1.01(-0.06%) |
Sep 14, 2022 | 1592 | 1593 | 1590 | 1591 | 0 | -1.21(-0.08%) |
Sep 13, 2022 | 1593 | 1595 | 1591 | 1592 | 0 | -3.90(-0.24%) |
Sep 12, 2022 | 1597 | 1598 | 1595 | 1596 | 0 | -0.13(-0.01%) |
Sep 09, 2022 | 1595 | 1598 | 1595 | 1596 | 0 | +1.67(+0.10%) |
Sep 08, 2022 | 1591 | 1595 | 1590 | 1595 | 0 | +2.80(+0.18%) |
Sep 07, 2022 | 1590 | 1592 | 1589 | 1592 | 0 | +1.80(+0.11%) |
Sep 06, 2022 | 1591 | 1592 | 1589 | 1590 | 0 | -1.50(-0.09%) |
Sep 02, 2022 | 1592 | 1592 | 1592 | 1592 | 0 | +0.73(+0.05%) |
Sep 01, 2022 | 1593 | 1593 | 1589 | 1591 | 0 | -3.40(-0.21%) |
Aug 31, 2022 | 1596 | 1596 | 1594 | 1594 | 0 | -1.42(-0.09%) |
Aug 30, 2022 | 1598 | 1599 | 1595 | 1596 | 0 | -1.57(-0.10%) |
Aug 29, 2022 | 1598 | 1598 | 1596 | 1597 | 0 | -1.77(-0.11%) |
Aug 26, 2022 | 1605 | 1606 | 1599 | 1599 | 0 | -6.42(-0.40%) |
Aug 25, 2022 | 1603 | 1606 | 1602 | 1605 | 0 | +2.69(+0.17%) |
Aug 24, 2022 | 1602 | 1604 | 1600 | 1603 | 0 | +0.86(+0.05%) |
Aug 23, 2022 | 1601 | 1603 | 1600 | 1602 | 0 | +0.46(+0.03%) |
Aug 22, 2022 | 1603 | 1603 | 1600 | 1601 | 0 | -3.34(-0.21%) |
Aug 19, 2022 | 1606 | 1606 | 1603 | 1605 | 0 | -1.19(-0.07%) |
Aug 18, 2022 | 1607 | 1607 | 1605 | 1606 | 0 | -0.52(-0.03%) |
Aug 17, 2022 | 1608 | 1608 | 1605 | 1606 | 0 | -1.90(-0.12%) |
Aug 16, 2022 | 1610 | 1610 | 1608 | 1608 | 0 | -1.79(-0.11%) |
Aug 15, 2022 | 1609 | 1612 | 1608 | 1610 | 0 | +1.19(+0.07%) |
Aug 12, 2022 | 1607 | 1610 | 1604 | 1609 | 0 | +2.87(+0.18%) |
Aug 11, 2022 | 1609 | 1611 | 1601 | 1606 | 0 | -0.98(-0.06%) |
Aug 10, 2022 | 1623 | 1623 | 1606 | 1607 | 0 | -21.20(-1.30%) |
Aug 09, 2022 | 1629 | 1630 | 1626 | 1628 | 0 | -0.81(-0.05%) |
Aug 08, 2022 | 1630 | 1632 | 1627 | 1629 | 0 | -2.06(-0.13%) |
Aug 05, 2022 | 1629 | 1632 | 1629 | 1631 | 0 | +0.83(+0.05%) |
Aug 04, 2022 | 1629 | 1632 | 1628 | 1630 | 0 | +2.06(+0.13%) |
Aug 03, 2022 | 1627 | 1629 | 1627 | 1628 | 0 | +1.57(+0.10%) |
Aug 02, 2022 | 1627 | 1628 | 1625 | 1627 | 0 | -1.00(-0.06%) |
Jul 29, 2022 | 1628 | 1628 | 1628 | 1628 | 0 | +3.29(+0.20%) |
Jul 28, 2022 | 1624 | 1625 | 1623 | 1624 | 0 | +0.59(+0.04%) |
Jul 27, 2022 | 1622 | 1625 | 1622 | 1624 | 0 | +2.45(+0.15%) |
Jul 26, 2022 | 1628 | 1628 | 1621 | 1621 | 0 | -6.11(-0.38%) |
Jul 25, 2022 | 1625 | 1628 | 1624 | 1627 | 0 | +2.65(+0.16%) |
Jul 22, 2022 | 1626 | 1627 | 1624 | 1625 | 0 | -1.57(-0.10%) |
Jul 21, 2022 | 1625 | 1626 | 1624 | 1626 | 0 | +0.78(+0.05%) |
Jul 20, 2022 | 1626 | 1627 | 1623 | 1626 | 0 | -1.33(-0.08%) |
Jul 19, 2022 | 1624 | 1627 | 1624 | 1627 | 0 | +4.50(+0.28%) |
Jul 18, 2022 | 1619 | 1623 | 1619 | 1622 | 0 | +4.85(+0.30%) |
Jul 15, 2022 | 1617 | 1618 | 1615 | 1618 | 0 | +2.30(+0.14%) |
Jul 14, 2022 | 1615 | 1617 | 1612 | 1615 | 0 | -1.53(-0.09%) |
Jul 13, 2022 | 1618 | 1619 | 1613 | 1617 | 0 | -3.04(-0.19%) |
Jul 12, 2022 | 1619 | 1621 | 1619 | 1620 | 0 | +0.73(+0.05%) |
Jul 11, 2022 | 1620 | 1620 | 1617 | 1619 | 0 | -1.36(-0.08%) |
Jul 08, 2022 | 1622 | 1623 | 1620 | 1620 | 0 | -1.72(-0.11%) |
Jul 07, 2022 | 1619 | 1623 | 1619 | 1622 | 0 | +3.53(+0.22%) |
Jul 06, 2022 | 1619 | 1620 | 1617 | 1619 | 0 | -0.42(-0.03%) |
Jul 05, 2022 | 1619 | 1620 | 1616 | 1619 | 0 | -0.93(-0.06%) |