Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 813.80 | 860.00 | 801.00 | 840.00 | 80 | +27.60(+3.40%) |
Aug 30, 2022 | 840.00 | 837.40 | 800.00 | 812.40 | 83 | +2.20(+0.27%) |
Aug 29, 2022 | 840.00 | 843.80 | 800.00 | 810.20 | 155 | -55.40(-6.40%) |
Aug 26, 2022 | 840.00 | 918.00 | 823.80 | 865.60 | 521 | +30.20(+3.62%) |
Aug 25, 2022 | 843.80 | 876.20 | 824.00 | 835.40 | 50 | -5.80(-0.69%) |
Aug 24, 2022 | 880.00 | 880.00 | 826.80 | 841.20 | 80 | -2.00(-0.24%) |
Aug 23, 2022 | 871.40 | 879.80 | 826.40 | 843.20 | 60 | +3.40(+0.40%) |
Aug 22, 2022 | 860.00 | 889.80 | 832.60 | 839.80 | 90 | -29.60(-3.40%) |
Aug 19, 2022 | 870.00 | 879.80 | 860.00 | 869.40 | 51 | -9.00(-1.02%) |
Aug 18, 2022 | 879.60 | 894.80 | 870.00 | 878.40 | 65 | +8.40(+0.97%) |
Aug 17, 2022 | 900.00 | 900.00 | 860.00 | 870.00 | 53 | -30.00(-3.33%) |
Aug 16, 2022 | 900.00 | 913.80 | 860.60 | 900.00 | 179 | -2.40(-0.27%) |
Aug 15, 2022 | 920.00 | 939.80 | 900.00 | 902.40 | 79 | -29.20(-3.13%) |
Aug 12, 2022 | 940.00 | 940.00 | 906.80 | 931.60 | 57 | +8.40(+0.91%) |
Aug 11, 2022 | 960.00 | 960.00 | 900.00 | 923.20 | 195 | +27.00(+3.01%) |
Aug 10, 2022 | 880.35 | 925.35 | 854.92 | 896.20 | 262 | +16.04(+1.82%) |
Aug 09, 2022 | 899.92 | 899.92 | 841.23 | 880.16 | 168 | +11.54(+1.33%) |
Aug 08, 2022 | 880.35 | 899.72 | 820.29 | 868.62 | 178 | +7.83(+0.91%) |
Aug 05, 2022 | 880.35 | 915.57 | 843.18 | 860.79 | 110 | -41.28(-4.58%) |
Aug 04, 2022 | 880.35 | 919.48 | 862.94 | 902.07 | 234 | +15.85(+1.79%) |
Aug 03, 2022 | 880.35 | 899.92 | 860.79 | 886.22 | 120 | +9.98(+1.14%) |
Aug 02, 2022 | 880.35 | 899.92 | 843.18 | 876.25 | 232 | +15.46(+1.80%) |
Aug 01, 2022 | 821.66 | 889.16 | 821.66 | 860.79 | 333 | +38.54(+4.69%) |
Jul 29, 2022 | 825.38 | 841.42 | 803.27 | 822.25 | 105 | +18.19(+2.26%) |
Jul 28, 2022 | 841.23 | 880.16 | 803.27 | 804.06 | 259 | -29.74(-3.57%) |
Jul 27, 2022 | 802.10 | 841.23 | 797.40 | 833.79 | 77 | +33.65(+4.21%) |
Jul 26, 2022 | 802.10 | 821.66 | 786.84 | 800.14 | 96 | -19.37(-2.36%) |
Jul 25, 2022 | 782.54 | 841.23 | 782.54 | 819.51 | 228 | +5.48(+0.67%) |
Jul 22, 2022 | 802.10 | 831.45 | 802.10 | 814.03 | 110 | +0.20(+0.02%) |
Jul 21, 2022 | 821.66 | 848.86 | 802.10 | 813.84 | 271 | -8.61(-1.05%) |
Jul 20, 2022 | 880.35 | 880.35 | 822.05 | 822.45 | 298 | -38.34(-4.45%) |
Jul 19, 2022 | 827.53 | 860.79 | 827.53 | 860.79 | 272 | +26.21(+3.14%) |
Jul 18, 2022 | 860.79 | 880.35 | 824.60 | 834.58 | 316 | -21.32(-2.49%) |
Jul 15, 2022 | 851.01 | 1036 | 821.66 | 855.90 | 2,185 | +44.02(+5.42%) |
Jul 14, 2022 | 860.79 | 880.35 | 811.88 | 811.88 | 154 | -22.50(-2.70%) |
Jul 13, 2022 | 860.79 | 880.35 | 831.45 | 834.38 | 140 | -18.59(-2.18%) |
Jul 12, 2022 | 919.48 | 935.13 | 841.23 | 852.97 | 383 | -76.10(-8.19%) |
Jul 11, 2022 | 934.35 | 958.61 | 909.89 | 929.07 | 106 | -19.76(-2.08%) |
Jul 08, 2022 | 939.04 | 948.83 | 904.22 | 948.83 | 329 | +31.89(+3.48%) |
Jul 07, 2022 | 903.83 | 1125 | 903.83 | 916.94 | 3,095 | +40.11(+4.57%) |
Jul 06, 2022 | 872.92 | 899.92 | 860.79 | 876.83 | 51 | -23.09(-2.57%) |
Jul 05, 2022 | 919.48 | 977.98 | 833.40 | 899.92 | 166 | -22.30(-2.42%) |
Jul 01, 2022 | 971.52 | 1000 | 919.48 | 922.22 | 41 | -18.00(-1.91%) |
Jun 30, 2022 | 939.04 | 978.17 | 923.39 | 940.22 | 25 | -18.39(-1.92%) |
Jun 29, 2022 | 919.48 | 997.73 | 903.83 | 958.61 | 121 | +36.78(+3.99%) |
Jun 28, 2022 | 938.07 | 960.96 | 903.83 | 921.83 | 78 | -17.02(-1.81%) |
Jun 27, 2022 | 899.92 | 948.83 | 890.13 | 938.85 | 91 | +36.78(+4.08%) |
Jun 24, 2022 | 891.70 | 938.65 | 871.55 | 902.07 | 176 | +35.41(+4.09%) |
Jun 23, 2022 | 908.33 | 919.48 | 831.45 | 866.66 | 148 | -15.85(-1.80%) |
Jun 22, 2022 | 899.92 | 919.48 | 880.35 | 882.51 | 161 | -32.08(-3.51%) |
Jun 21, 2022 | 890.53 | 935.13 | 880.35 | 914.59 | 214 | +23.48(+2.63%) |
Jun 17, 2022 | 908.52 | 923.39 | 844.94 | 891.11 | 407 | -24.45(-2.67%) |
Jun 16, 2022 | 978.17 | 1040 | 881.14 | 915.57 | 612 | -138.51(-13.14%) |
Jun 15, 2022 | 1037 | 1066 | 980.52 | 1054 | 185 | +8.02(+0.77%) |
Jun 14, 2022 | 1075 | 1076 | 978.17 | 1046 | 528 | -26.41(-2.46%) |
Jun 13, 2022 | 1096 | 1115 | 1025 | 1072 | 213 | -45.97(-4.11%) |
Jun 10, 2022 | 1173 | 1211 | 1059 | 1118 | 683 | -63.83(-5.40%) |
Jun 09, 2022 | 1232 | 1346 | 1158 | 1182 | 867 | -44.42(-3.62%) |
Jun 08, 2022 | 1182 | 1301 | 1182 | 1227 | 618 | +31.34(+2.62%) |
Jun 07, 2022 | 1150 | 1229 | 1135 | 1195 | 395 | +43.65(+3.79%) |
Jun 06, 2022 | 1211 | 1207 | 1115 | 1152 | 462 | -93.45(-7.51%) |
Jun 03, 2022 | 1171 | 1278 | 1171 | 1245 | 892 | +90.95(+7.88%) |
Jun 02, 2022 | 1115 | 1192 | 1115 | 1154 | 137 | +30.38(+2.70%) |