Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1723 | 1723 | 1717 | 1720 | 0 | -14.90(-0.86%) |
Aug 30, 2022 | 1736 | 1736 | 1734 | 1735 | 0 | -14.40(-0.82%) |
Aug 29, 2022 | 1750 | 1751 | 1749 | 1749 | 0 | +1.80(+0.10%) |
Aug 28, 2022 | 1748 | 1751 | 1746 | 1748 | 0 | -3.30(-0.19%) |
Aug 27, 2022 | 1772 | 1772 | 1746 | 1751 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 1772 | 1772 | 1746 | 1751 | 0 | -18.80(-1.06%) |
Aug 25, 2022 | 1772 | 1772 | 1769 | 1770 | 0 | +4.60(+0.26%) |
Aug 24, 2022 | 1764 | 1765 | 1764 | 1765 | 0 | +5.20(+0.30%) |
Aug 23, 2022 | 1761 | 1762 | 1759 | 1760 | 0 | +10.80(+0.62%) |
Aug 22, 2022 | 1750 | 1750 | 1748 | 1749 | 0 | -11.90(-0.68%) |
Aug 21, 2022 | 1761 | 1762 | 1758 | 1761 | 0 | +0.60(+0.03%) |
Aug 20, 2022 | 1773 | 1773 | 1759 | 1760 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 1773 | 1773 | 1759 | 1760 | 0 | -11.00(-0.62%) |
Aug 18, 2022 | 1773 | 1773 | 1771 | 1771 | 0 | -6.20(-0.35%) |
Aug 17, 2022 | 1777 | 1778 | 1776 | 1778 | 0 | -12.90(-0.72%) |
Aug 16, 2022 | 1791 | 1791 | 1790 | 1790 | 0 | -3.80(-0.21%) |
Aug 15, 2022 | 1796 | 1796 | 1794 | 1794 | 0 | -21.90(-1.21%) |
Aug 14, 2022 | 1819 | 1819 | 1816 | 1816 | 0 | -2.80(-0.15%) |
Aug 13, 2022 | 1805 | 1819 | 1800 | 1819 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 1805 | 1819 | 1800 | 1819 | 0 | +15.90(+0.88%) |
Aug 11, 2022 | 1805 | 1806 | 1803 | 1803 | 0 | -3.90(-0.22%) |
Aug 10, 2022 | 1808 | 1809 | 1806 | 1807 | 0 | -3.00(-0.17%) |
Aug 09, 2022 | 1812 | 1812 | 1810 | 1810 | 0 | +4.50(+0.25%) |
Aug 08, 2022 | 1806 | 1806 | 1804 | 1805 | 0 | +15.20(+0.85%) |
Aug 07, 2022 | 1790 | 1792 | 1788 | 1790 | 0 | -2.20(-0.12%) |
Aug 06, 2022 | 1808 | 1812 | 1780 | 1792 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 1808 | 1812 | 1780 | 1792 | 0 | -17.20(-0.95%) |
Aug 04, 2022 | 1808 | 1810 | 1806 | 1810 | 0 | +29.30(+1.65%) |
Aug 03, 2022 | 1782 | 1782 | 1780 | 1780 | 0 | +6.20(+0.35%) |
Aug 02, 2022 | 1777 | 1778 | 1773 | 1774 | 0 | -14.50(-0.81%) |
Aug 01, 2022 | 1789 | 1790 | 1788 | 1789 | 0 | +19.10(+1.08%) |
Jul 31, 2022 | 1772 | 1773 | 1769 | 1770 | 0 | -3.00(-0.17%) |
Jul 30, 2022 | 1762 | 1774 | 1758 | 1772 | 0 | +8.50(+0.48%) |
Jul 29, 2022 | 1754 | 1766 | 1750 | 1764 | 0 | +10.90(+0.62%) |
Jul 28, 2022 | 1754 | 1754 | 1752 | 1753 | 0 | +16.50(+0.95%) |
Jul 27, 2022 | 1732 | 1737 | 1732 | 1737 | 0 | +20.30(+1.18%) |
Jul 26, 2022 | 1715 | 1717 | 1715 | 1716 | 0 | -0.90(-0.05%) |
Jul 25, 2022 | 1718 | 1718 | 1717 | 1717 | 0 | -5.30(-0.31%) |
Jul 24, 2022 | 1726 | 1726 | 1722 | 1722 | 0 | -2.80(-0.16%) |
Jul 23, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +8.30(+0.48%) |
Jul 21, 2022 | 1717 | 1717 | 1716 | 1717 | 0 | +24.00(+1.42%) |
Jul 20, 2022 | 1694 | 1695 | 1693 | 1693 | 0 | -17.30(-1.01%) |
Jul 19, 2022 | 1710 | 1710 | 1709 | 1710 | 0 | +4.60(+0.27%) |
Jul 18, 2022 | 1707 | 1708 | 1706 | 1706 | 0 | -2.40(-0.14%) |
Jul 17, 2022 | 1706 | 1708 | 1704 | 1708 | 0 | +1.60(+0.09%) |
Jul 16, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | -2.00(-0.12%) |
Jul 14, 2022 | 1708 | 1710 | 1708 | 1708 | 0 | -22.70(-1.31%) |
Jul 13, 2022 | 1734 | 1735 | 1731 | 1731 | 0 | +7.90(+0.46%) |
Jul 12, 2022 | 1724 | 1724 | 1723 | 1723 | 0 | -8.90(-0.51%) |
Jul 11, 2022 | 1731 | 1733 | 1731 | 1732 | 0 | -10.10(-0.58%) |
Jul 10, 2022 | 1742 | 1743 | 1740 | 1742 | 0 | +1.40(+0.08%) |
Jul 09, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +3.10(+0.18%) |
Jul 07, 2022 | 1739 | 1740 | 1737 | 1738 | 0 | +0.70(+0.04%) |
Jul 06, 2022 | 1737 | 1739 | 1736 | 1737 | 0 | -30.50(-1.73%) |
Jul 05, 2022 | 1764 | 1768 | 1764 | 1768 | 0 | -42.70(-2.36%) |
Jul 04, 2022 | 1814 | 1815 | 1805 | 1810 | 0 | +0.40(+0.02%) |
Jul 03, 2022 | 1814 | 1814 | 1810 | 1810 | 0 | -3.00(-0.17%) |
Jul 02, 2022 | 1808 | 1814 | 1783 | 1813 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 1808 | 1814 | 1783 | 1813 | 0 | +7.10(+0.39%) |
Jun 30, 2022 | 1808 | 1809 | 1805 | 1806 | 0 | -13.80(-0.76%) |
Jun 29, 2022 | 1819 | 1820 | 1818 | 1820 | 0 | -0.70(-0.04%) |
Jun 28, 2022 | 1821 | 1822 | 1820 | 1820 | 0 | -3.80(-0.21%) |
Jun 27, 2022 | 1824 | 1824 | 1822 | 1824 | 0 | -9.70(-0.53%) |
Jun 26, 2022 | 1840 | 1843 | 1834 | 1834 | 0 | +5.70(+0.31%) |
Jun 25, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +2.40(+0.13%) |
Jun 23, 2022 | 1824 | 1826 | 1823 | 1826 | 0 | -14.10(-0.77%) |
Jun 22, 2022 | 1840 | 1840 | 1839 | 1840 | 0 | +7.70(+0.42%) |
Jun 21, 2022 | 1835 | 1836 | 1831 | 1832 | 0 | -8.20(-0.45%) |
Jun 20, 2022 | 1841 | 1848 | 1837 | 1840 | 0 | +0.50(+0.03%) |
Jun 19, 2022 | 1841 | 1842 | 1837 | 1840 | 0 | -2.10(-0.11%) |
Jun 18, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | -12.20(-0.66%) |
Jun 16, 2022 | 1859 | 1862 | 1852 | 1854 | 0 | +18.50(+1.01%) |
Jun 15, 2022 | 1836 | 1838 | 1835 | 1836 | 0 | +26.50(+1.46%) |
Jun 14, 2022 | 1810 | 1811 | 1808 | 1809 | 0 | -13.40(-0.74%) |
Jun 13, 2022 | 1821 | 1824 | 1809 | 1822 | 0 | -58.20(-3.09%) |
Jun 12, 2022 | 1879 | 1882 | 1878 | 1881 | 0 | +5.50(+0.29%) |
Jun 11, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +25.80(+1.40%) |
Jun 09, 2022 | 1850 | 1851 | 1849 | 1849 | 0 | -6.10(-0.33%) |
Jun 08, 2022 | 1855 | 1856 | 1854 | 1856 | 0 | +0.80(+0.04%) |
Jun 07, 2022 | 1855 | 1856 | 1854 | 1855 | 0 | +11.50(+0.62%) |
Jun 06, 2022 | 1844 | 1844 | 1843 | 1843 | 0 | -12.40(-0.67%) |
Jun 05, 2022 | 1854 | 1856 | 1852 | 1856 | 0 | +1.70(+0.09%) |
Jun 04, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | -19.80(-1.06%) |
Jun 02, 2022 | 1873 | 1874 | 1872 | 1874 | 0 | +24.00(+1.30%) |