Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2022 | 1242 | 1263 | 1227 | 1242 | 57,619 | +2.69(+0.22%) |
Jun 30, 2022 | 1202 | 1239 | 1196 | 1239 | 59,183 | +31.30(+2.59%) |
Jun 29, 2022 | 1200 | 1212 | 1190 | 1208 | 45,019 | +7.03(+0.59%) |
Jun 28, 2022 | 1230 | 1242 | 1197 | 1201 | 49,576 | -22.35(-1.83%) |
Jun 27, 2022 | 1223 | 1230 | 1204 | 1223 | 57,041 | +5.90(+0.48%) |
Jun 24, 2022 | 1183 | 1223 | 1182 | 1217 | 82,221 | +33.35(+2.82%) |
Jun 23, 2022 | 1174 | 1186 | 1167 | 1184 | 37,509 | +22.33(+1.92%) |
Jun 22, 2022 | 1139 | 1187 | 1139 | 1162 | 64,778 | +8.28(+0.72%) |
Jun 21, 2022 | 1174 | 1183 | 1153 | 1153 | 61,359 | -13.68(-1.17%) |
Jun 17, 2022 | 1129 | 1183 | 1129 | 1167 | 80,948 | +45.09(+4.02%) |
Jun 16, 2022 | 1173 | 1176 | 1115 | 1122 | 72,091 | -70.85(-5.94%) |
Jun 15, 2022 | 1179 | 1209 | 1168 | 1193 | 64,679 | +16.53(+1.41%) |
Jun 14, 2022 | 1176 | 1195 | 1147 | 1176 | 61,991 | -6.23(-0.53%) |
Jun 13, 2022 | 1220 | 1220 | 1174 | 1183 | 61,984 | -50.17(-4.07%) |
Jun 10, 2022 | 1254 | 1259 | 1232 | 1233 | 43,550 | -29.26(-2.32%) |
Jun 09, 2022 | 1267 | 1284 | 1255 | 1262 | 47,067 | -8.68(-0.68%) |
Jun 08, 2022 | 1247 | 1272 | 1243 | 1271 | 58,270 | +21.32(+1.71%) |
Jun 07, 2022 | 1236 | 1250 | 1225 | 1249 | 31,188 | +4.78(+0.38%) |
Jun 06, 2022 | 1247 | 1256 | 1233 | 1245 | 41,411 | +6.01(+0.49%) |
Jun 03, 2022 | 1233 | 1246 | 1223 | 1239 | 30,290 | +0.24(+0.02%) |
Jun 02, 2022 | 1220 | 1250 | 1220 | 1238 | 39,480 | +15.52(+1.27%) |