Saturday, 21 September 2024
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 213.59 | 214.74 | 208.81 | 209.60 | 225,100 |
| 13/10/22 | 204.77 | 214.14 | 202.96 | 212.37 | 273,800 |
| 12/10/22 | 209.44 | 210.71 | 207.68 | 207.79 | 206,000 |
| 11/10/22 | 209.28 | 211.57 | 207.77 | 209.04 | 232,700 |
| 10/10/22 | 211.41 | 212.14 | 207.59 | 209.29 | 202,400 |
| 07/10/22 | 212.34 | 212.34 | 208.04 | 209.55 | 211,600 |
| 06/10/22 | 213.89 | 215.54 | 213.44 | 213.81 | 218,700 |
| 05/10/22 | 211.66 | 215.13 | 211.54 | 214.00 | 209,200 |
| 04/10/22 | 209.97 | 214.45 | 209.97 | 214.42 | 225,200 |
| 03/10/22 | 203.99 | 208.15 | 202.61 | 206.96 | 323,800 |
| 30/09/22 | 203.65 | 205.69 | 200.75 | 201.35 | 416,800 |
| 29/09/22 | 206.65 | 206.65 | 202.00 | 202.76 | 342,600 |
| 28/09/22 | 205.72 | 209.12 | 203.93 | 208.08 | 274,700 |
| 26/09/22 | 205.92 | 209.39 | 205.45 | 206.64 | 314,400 |
| 23/09/22 | 208.83 | 208.83 | 202.84 | 206.45 | 323,500 |
| 22/09/22 | 216.10 | 217.18 | 210.84 | 210.92 | 253,700 |
| 21/09/22 | 218.94 | 221.50 | 215.63 | 215.79 | 248,900 |
| 20/09/22 | 218.95 | 218.95 | 215.28 | 217.24 | 250,600 |
| 19/09/22 | 214.09 | 220.86 | 214.09 | 220.72 | 258,700 |
| 16/09/22 | 213.08 | 215.63 | 211.16 | 215.46 | 677,000 |
| 15/09/22 | 217.17 | 218.51 | 213.65 | 214.83 | 280,600 |
| 14/09/22 | 217.45 | 218.40 | 214.58 | 216.73 | 354,800 |
| 13/09/22 | 220.05 | 221.43 | 216.66 | 217.21 | 340,100 |
| 12/09/22 | 223.07 | 225.16 | 222.73 | 224.85 | 324,100 |
| 09/09/22 | 223.67 | 225.10 | 222.78 | 223.43 | 174,400 |
| 08/09/22 | 221.19 | 223.30 | 219.29 | 222.35 | 341,500 |
| 07/09/22 | 217.09 | 223.69 | 216.02 | 223.47 | 342,800 |
| 06/09/22 | 214.70 | 217.32 | 212.90 | 217.11 | 318,000 |
| 02/09/22 | 217.80 | 218.47 | 212.31 | 213.41 | 282,700 |
| 01/09/22 | 216.44 | 217.32 | 213.94 | 215.00 | 323,100 |
| 31/08/22 | 218.89 | 219.08 | 216.44 | 217.86 | 359,400 |
| 30/08/22 | 222.14 | 222.14 | 217.48 | 218.26 | 278,400 |
| 29/08/22 | 218.28 | 221.71 | 217.78 | 221.42 | 242,300 |
| 26/08/22 | 228.66 | 228.66 | 220.16 | 220.25 | 220,100 |
| 25/08/22 | 224.36 | 227.98 | 224.36 | 227.93 | 192,400 |
| 24/08/22 | 223.27 | 224.11 | 221.79 | 223.95 | 186,700 |
| 23/08/22 | 223.65 | 224.60 | 222.36 | 223.10 | 187,000 |
| 22/08/22 | 227.62 | 228.02 | 223.50 | 223.65 | 206,400 |
| 19/08/22 | 231.17 | 231.89 | 229.56 | 230.13 | 229,700 |
| 18/08/22 | 230.73 | 232.25 | 230.35 | 231.91 | 153,300 |
| 17/08/22 | 231.22 | 232.43 | 230.67 | 231.58 | 225,800 |
| 16/08/22 | 229.77 | 234.91 | 229.18 | 233.35 | 293,600 |
| 15/08/22 | 229.66 | 231.12 | 229.11 | 230.57 | 226,600 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |