Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1857 | 1874 | 1823 | 1826 | 0 | -30.08(-1.62%) |
Sep 29, 2022 | 1873 | 1880 | 1838 | 1856 | 0 | -35.76(-1.89%) |
Sep 28, 2022 | 1871 | 1901 | 1851 | 1892 | 0 | +25.44(+1.36%) |
Sep 27, 2022 | 1886 | 1901 | 1853 | 1866 | 0 | -2.65(-0.14%) |
Sep 26, 2022 | 1867 | 1896 | 1861 | 1869 | 0 | -4.79(-0.26%) |
Sep 23, 2022 | 1885 | 1893 | 1855 | 1874 | 0 | -21.75(-1.15%) |
Sep 22, 2022 | 1878 | 1914 | 1871 | 1895 | 0 | +8.59(+0.46%) |
Sep 21, 2022 | 1923 | 1941 | 1886 | 1887 | 0 | -28.43(-1.48%) |
Sep 20, 2022 | 1909 | 1926 | 1893 | 1915 | 0 | -8.66(-0.45%) |
Sep 19, 2022 | 1903 | 1929 | 1892 | 1924 | 0 | +5.39(+0.28%) |
Sep 16, 2022 | 1915 | 1925 | 1897 | 1919 | 0 | -4.26(-0.22%) |
Sep 15, 2022 | 1947 | 1956 | 1913 | 1923 | 0 | -34.44(-1.76%) |
Sep 14, 2022 | 1961 | 1973 | 1941 | 1957 | 0 | +3.80(+0.19%) |
Sep 13, 2022 | 2002 | 2011 | 1950 | 1953 | 0 | -90.29(-4.42%) |
Sep 12, 2022 | 2031 | 2053 | 2026 | 2044 | 0 | +25.59(+1.27%) |
Sep 09, 2022 | 1998 | 2024 | 1993 | 2018 | 0 | +31.58(+1.59%) |
Sep 08, 2022 | 1975 | 1998 | 1959 | 1987 | 0 | +3.50(+0.18%) |
Sep 07, 2022 | 1964 | 1988 | 1952 | 1983 | 0 | +25.56(+1.31%) |
Sep 06, 2022 | 1974 | 1985 | 1948 | 1957 | 0 | -13.44(-0.68%) |
Sep 02, 2022 | 2008 | 2022 | 1961 | 1971 | 0 | -26.72(-1.34%) |
Sep 01, 2022 | 1981 | 2002 | 1962 | 1998 | 0 | +5.67(+0.28%) |
Aug 31, 2022 | 2021 | 2029 | 1990 | 1992 | 0 | -15.39(-0.77%) |
Aug 30, 2022 | 2032 | 2036 | 1995 | 2007 | 0 | -17.72(-0.88%) |
Aug 29, 2022 | 2028 | 2041 | 2014 | 2025 | 0 | -19.47(-0.95%) |
Aug 26, 2022 | 2110 | 2118 | 2043 | 2045 | 0 | -64.64(-3.06%) |
Aug 25, 2022 | 2099 | 2111 | 2084 | 2109 | 0 | +20.67(+0.99%) |
Aug 24, 2022 | 2089 | 2099 | 2081 | 2089 | 0 | -5.09(-0.24%) |
Aug 23, 2022 | 2097 | 2111 | 2087 | 2094 | 0 | -11.38(-0.54%) |
Aug 22, 2022 | 2130 | 2134 | 2101 | 2105 | 0 | -45.29(-2.11%) |
Aug 19, 2022 | 2163 | 2171 | 2144 | 2150 | 0 | -19.87(-0.92%) |
Aug 18, 2022 | 2172 | 2183 | 2160 | 2170 | 0 | +0.00(+0.00%) |
Aug 17, 2022 | 2160 | 2186 | 2156 | 2170 | 0 | -4.18(-0.19%) |
Aug 16, 2022 | 2168 | 2184 | 2158 | 2174 | 0 | -1.92(-0.09%) |
Aug 15, 2022 | 2162 | 2181 | 2154 | 2176 | 0 | +6.06(+0.28%) |
Aug 12, 2022 | 2144 | 2172 | 2136 | 2170 | 0 | +36.30(+1.70%) |
Aug 11, 2022 | 2149 | 2161 | 2126 | 2134 | 0 | -16.43(-0.76%) |
Aug 10, 2022 | 2143 | 2156 | 2131 | 2150 | 0 | +37.01(+1.75%) |
Aug 09, 2022 | 2103 | 2123 | 2088 | 2113 | 0 | +6.05(+0.29%) |
Aug 08, 2022 | 2123 | 2138 | 2097 | 2107 | 0 | -7.95(-0.38%) |
Aug 05, 2022 | 2096 | 2122 | 2089 | 2115 | 0 | -5.37(-0.25%) |
Aug 04, 2022 | 2117 | 2129 | 2101 | 2121 | 0 | +1.46(+0.07%) |
Aug 03, 2022 | 2084 | 2127 | 2080 | 2119 | 0 | +42.83(+2.06%) |
Aug 02, 2022 | 2088 | 2104 | 2065 | 2076 | 0 | -20.25(-0.97%) |
Aug 01, 2022 | 2095 | 2119 | 2084 | 2097 | 0 | -13.66(-0.65%) |
Jul 29, 2022 | 2095 | 2121 | 2080 | 2110 | 0 | +25.82(+1.24%) |
Jul 28, 2022 | 2059 | 2097 | 2035 | 2084 | 0 | +26.26(+1.28%) |
Jul 27, 2022 | 2018 | 2066 | 2004 | 2058 | 0 | +72.94(+3.67%) |
Jul 26, 2022 | 2013 | 2021 | 1971 | 1985 | 0 | -26.50(-1.32%) |
Jul 25, 2022 | 2019 | 2027 | 1997 | 2012 | 0 | -4.32(-0.21%) |
Jul 22, 2022 | 2037 | 2043 | 2006 | 2016 | 0 | -17.45(-0.86%) |
Jul 21, 2022 | 2010 | 2036 | 1991 | 2033 | 0 | +17.44(+0.87%) |
Jul 20, 2022 | 2010 | 2035 | 1995 | 2016 | 0 | +6.87(+0.34%) |
Jul 19, 2022 | 1992 | 2013 | 1971 | 2009 | 0 | +31.50(+1.59%) |
Jul 18, 2022 | 2016 | 2023 | 1971 | 1978 | 0 | -299.38(-13.15%) |
Jul 15, 2022 | 2269 | 2296 | 2255 | 2277 | 0 | +23.44(+1.04%) |
Jul 14, 2022 | 2224 | 2262 | 2199 | 2254 | 0 | +7.01(+0.31%) |
Jul 13, 2022 | 2230 | 2264 | 2218 | 2247 | 0 | -13.44(-0.59%) |
Jul 12, 2022 | 2312 | 2323 | 2249 | 2260 | 0 | -44.34(-1.92%) |
Jul 11, 2022 | 2314 | 2327 | 2289 | 2304 | 0 | -24.42(-1.05%) |
Jul 08, 2022 | 2309 | 2338 | 2299 | 2329 | 0 | -1.56(-0.07%) |
Jul 07, 2022 | 2299 | 2337 | 2297 | 2330 | 0 | +30.83(+1.34%) |
Jul 06, 2022 | 2280 | 2315 | 2267 | 2300 | 0 | +23.35(+1.03%) |
Jul 05, 2022 | 2228 | 2280 | 2206 | 2276 | 0 | +23.81(+1.06%) |