Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1887 | 1912 | 1869 | 1871 | 390,623 | -4.41(-0.24%) |
Aug 30, 2022 | 1916 | 1920 | 1865 | 1875 | 326,105 | -18.37(-0.97%) |
Aug 29, 2022 | 1892 | 1916 | 1881 | 1894 | 321,227 | -12.28(-0.64%) |
Aug 26, 2022 | 2008 | 2016 | 1903 | 1906 | 384,968 | -97.33(-4.86%) |
Aug 25, 2022 | 1995 | 2029 | 1990 | 2003 | 251,022 | +17.53(+0.88%) |
Aug 24, 2022 | 1967 | 2014 | 1965 | 1986 | 229,767 | -1.86(-0.09%) |
Aug 23, 2022 | 1971 | 2007 | 1971 | 1988 | 324,408 | +20.11(+1.02%) |
Aug 22, 2022 | 2013 | 2037 | 1964 | 1968 | 466,206 | -113.96(-5.47%) |
Aug 19, 2022 | 2116 | 2124 | 2079 | 2082 | 236,981 | -57.67(-2.70%) |
Aug 18, 2022 | 2113 | 2149 | 2103 | 2139 | 216,412 | +15.05(+0.71%) |
Aug 17, 2022 | 2107 | 2138 | 2096 | 2124 | 257,463 | -21.64(-1.01%) |
Aug 16, 2022 | 2111 | 2156 | 2110 | 2146 | 264,363 | +21.53(+1.01%) |
Aug 15, 2022 | 2097 | 2152 | 2095 | 2124 | 378,560 | +8.75(+0.41%) |
Aug 12, 2022 | 2079 | 2118 | 2067 | 2116 | 330,565 | +57.08(+2.77%) |
Aug 11, 2022 | 2056 | 2093 | 2046 | 2058 | 379,381 | +39.97(+1.98%) |
Aug 10, 2022 | 1995 | 2022 | 1976 | 2019 | 465,185 | +66.31(+3.40%) |
Aug 09, 2022 | 1947 | 1952 | 1914 | 1952 | 300,582 | +1.40(+0.07%) |
Aug 08, 2022 | 1918 | 1984 | 1918 | 1951 | 350,606 | +30.75(+1.60%) |
Aug 05, 2022 | 1929 | 1951 | 1899 | 1920 | 384,664 | -22.22(-1.14%) |
Aug 04, 2022 | 1896 | 1949 | 1871 | 1942 | 806,698 | -19.18(-0.98%) |
Aug 03, 2022 | 1930 | 1969 | 1918 | 1961 | 614,629 | +10.15(+0.52%) |
Aug 02, 2022 | 1902 | 1967 | 1898 | 1951 | 441,115 | +49.51(+2.60%) |
Aug 01, 2022 | 1919 | 1920 | 1858 | 1902 | 409,376 | -28.95(-1.50%) |
Jul 29, 2022 | 1909 | 1941 | 1895 | 1931 | 399,702 | +22.70(+1.19%) |
Jul 28, 2022 | 1882 | 1908 | 1852 | 1908 | 321,297 | +35.26(+1.88%) |
Jul 27, 2022 | 1832 | 1898 | 1832 | 1873 | 408,665 | +81.57(+4.55%) |
Jul 26, 2022 | 1816 | 1820 | 1790 | 1791 | 301,134 | -38.77(-2.12%) |
Jul 25, 2022 | 1814 | 1839 | 1799 | 1830 | 344,902 | +24.73(+1.37%) |
Jul 22, 2022 | 1848 | 1853 | 1792 | 1805 | 309,248 | -19.48(-1.07%) |
Jul 21, 2022 | 1810 | 1827 | 1781 | 1825 | 338,711 | -5.38(-0.29%) |
Jul 20, 2022 | 1823 | 1844 | 1802 | 1830 | 476,804 | +0.00(+0.00%) |
Jul 19, 2022 | 1769 | 1838 | 1769 | 1830 | 448,112 | +95.77(+5.52%) |
Jul 18, 2022 | 1740 | 1785 | 1725 | 1734 | 445,530 | +40.10(+2.37%) |
Jul 15, 2022 | 1705 | 1719 | 1676 | 1694 | 482,195 | +24.61(+1.47%) |
Jul 14, 2022 | 1687 | 1705 | 1665 | 1670 | 538,729 | -63.95(-3.69%) |
Jul 13, 2022 | 1688 | 1743 | 1674 | 1734 | 289,678 | -0.23(-0.01%) |
Jul 12, 2022 | 1728 | 1758 | 1713 | 1734 | 323,540 | +13.67(+0.79%) |
Jul 11, 2022 | 1733 | 1750 | 1710 | 1720 | 356,246 | -44.81(-2.54%) |
Jul 08, 2022 | 1759 | 1777 | 1721 | 1765 | 231,348 | -16.40(-0.92%) |
Jul 07, 2022 | 1779 | 1794 | 1756 | 1781 | 338,436 | +34.97(+2.00%) |
Jul 06, 2022 | 1789 | 1803 | 1742 | 1746 | 390,392 | -37.01(-2.08%) |
Jul 05, 2022 | 1707 | 1793 | 1685 | 1783 | 526,971 | +19.93(+1.13%) |
Jul 01, 2022 | 1739 | 1763 | 1715 | 1763 | 357,520 | +18.94(+1.09%) |
Jun 30, 2022 | 1748 | 1779 | 1699 | 1745 | 642,390 | -61.18(-3.39%) |
Jun 29, 2022 | 1819 | 1829 | 1756 | 1806 | 424,548 | -28.02(-1.53%) |
Jun 28, 2022 | 1917 | 1949 | 1831 | 1834 | 406,294 | -57.67(-3.05%) |
Jun 27, 2022 | 1935 | 1945 | 1886 | 1891 | 345,861 | -34.72(-1.80%) |
Jun 24, 2022 | 1863 | 1928 | 1849 | 1926 | 510,538 | +95.74(+5.23%) |
Jun 23, 2022 | 1867 | 1871 | 1790 | 1830 | 603,545 | -54.64(-2.90%) |
Jun 22, 2022 | 1892 | 1942 | 1877 | 1885 | 439,894 | -47.33(-2.45%) |
Jun 21, 2022 | 1945 | 1949 | 1908 | 1932 | 607,240 | +30.35(+1.60%) |
Jun 17, 2022 | 1847 | 1918 | 1846 | 1902 | 567,373 | +60.47(+3.28%) |
Jun 16, 2022 | 1898 | 1904 | 1828 | 1842 | 654,780 | -126.67(-6.44%) |
Jun 15, 2022 | 1988 | 1999 | 1927 | 1968 | 381,309 | +21.67(+1.11%) |
Jun 14, 2022 | 1978 | 1991 | 1898 | 1947 | 580,057 | -27.74(-1.41%) |
Jun 13, 2022 | 2001 | 2011 | 1909 | 1974 | 731,218 | -125.32(-5.97%) |
Jun 10, 2022 | 2194 | 2203 | 2091 | 2100 | 435,297 | -172.44(-7.59%) |
Jun 09, 2022 | 2324 | 2330 | 2270 | 2272 | 373,550 | -67.78(-2.90%) |
Jun 08, 2022 | 2298 | 2349 | 2294 | 2340 | 270,382 | +19.02(+0.82%) |
Jun 07, 2022 | 2296 | 2340 | 2294 | 2321 | 235,977 | -20.52(-0.88%) |
Jun 06, 2022 | 2360 | 2387 | 2327 | 2341 | 207,162 | +11.40(+0.49%) |
Jun 03, 2022 | 2311 | 2373 | 2305 | 2330 | 309,459 | -36.39(-1.54%) |
Jun 02, 2022 | 2254 | 2378 | 2251 | 2366 | 481,336 | +133.44(+5.98%) |