Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1118 | 1124 | 1098 | 1103 | 63,867 | -11.10(-1.00%) |
Aug 30, 2022 | 1125 | 1136 | 1110 | 1114 | 48,633 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1117 | 1125 | 56,870 | -31.27(-2.70%) |
Aug 26, 2022 | 1199 | 1199 | 1153 | 1156 | 52,812 | -47.27(-3.93%) |
Aug 25, 2022 | 1186 | 1205 | 1178 | 1204 | 45,981 | +26.66(+2.27%) |
Aug 24, 2022 | 1206 | 1209 | 1167 | 1177 | 106,794 | -35.18(-2.90%) |
Aug 23, 2022 | 1241 | 1241 | 1208 | 1212 | 44,020 | -36.45(-2.92%) |
Aug 22, 2022 | 1279 | 1288 | 1244 | 1248 | 37,959 | -43.19(-3.34%) |
Aug 19, 2022 | 1292 | 1302 | 1275 | 1292 | 29,016 | -4.69(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1296 | 1296 | 43,606 | -17.85(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1314 | 32,154 | -38.31(-2.83%) |
Aug 16, 2022 | 1354 | 1366 | 1350 | 1353 | 21,382 | -0.12(-0.01%) |
Aug 15, 2022 | 1336 | 1362 | 1334 | 1353 | 29,022 | +24.79(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,590 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1302 | 31,948 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1323 | 1299 | 1309 | 29,684 | +30.08(+2.35%) |
Aug 09, 2022 | 1303 | 1305 | 1265 | 1279 | 56,094 | -16.15(-1.25%) |
Aug 08, 2022 | 1323 | 1361 | 1295 | 1295 | 49,743 | -35.20(-2.65%) |
Aug 05, 2022 | 1354 | 1372 | 1322 | 1330 | 69,181 | -68.02(-4.87%) |
Aug 04, 2022 | 1380 | 1420 | 1380 | 1398 | 42,985 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1404 | 1349 | 1389 | 38,829 | +35.89(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1353 | 76,009 | -8.68(-0.64%) |
Aug 01, 2022 | 1331 | 1362 | 1331 | 1362 | 41,549 | +26.71(+2.00%) |
Jul 29, 2022 | 1334 | 1348 | 1325 | 1335 | 66,132 | -8.61(-0.64%) |
Jul 28, 2022 | 1379 | 1389 | 1337 | 1344 | 74,595 | -52.30(-3.75%) |
Jul 27, 2022 | 1394 | 1405 | 1386 | 1396 | 35,451 | -1.38(-0.10%) |
Jul 26, 2022 | 1387 | 1408 | 1383 | 1397 | 26,674 | +14.95(+1.08%) |
Jul 25, 2022 | 1383 | 1400 | 1378 | 1382 | 27,359 | -9.51(-0.68%) |
Jul 22, 2022 | 1406 | 1411 | 1385 | 1392 | 40,527 | -16.49(-1.17%) |
Jul 21, 2022 | 1362 | 1410 | 1354 | 1408 | 71,473 | +44.10(+3.23%) |
Jul 20, 2022 | 1357 | 1366 | 1339 | 1364 | 28,000 | +14.21(+1.05%) |
Jul 19, 2022 | 1317 | 1351 | 1317 | 1350 | 30,101 | +39.27(+3.00%) |
Jul 18, 2022 | 1338 | 1338 | 1306 | 1311 | 46,192 | -24.58(-1.84%) |
Jul 15, 2022 | 1326 | 1342 | 1314 | 1335 | 37,631 | +30.34(+2.33%) |
Jul 14, 2022 | 1304 | 1310 | 1287 | 1305 | 40,148 | -0.09(-0.01%) |
Jul 13, 2022 | 1298 | 1319 | 1291 | 1305 | 43,265 | +3.58(+0.28%) |
Jul 12, 2022 | 1253 | 1308 | 1252 | 1301 | 56,316 | +36.41(+2.88%) |
Jul 11, 2022 | 1289 | 1292 | 1257 | 1265 | 50,668 | -32.17(-2.48%) |
Jul 08, 2022 | 1276 | 1304 | 1275 | 1297 | 90,816 | +15.27(+1.19%) |
Jul 07, 2022 | 1281 | 1293 | 1272 | 1282 | 43,824 | +4.70(+0.37%) |
Jul 06, 2022 | 1279 | 1304 | 1274 | 1277 | 39,248 | -9.03(-0.70%) |
Jul 05, 2022 | 1254 | 1286 | 1238 | 1286 | 46,535 | +33.33(+2.66%) |
Jul 01, 2022 | 1253 | 1274 | 1238 | 1253 | 57,116 | +2.71(+0.22%) |
Jun 30, 2022 | 1213 | 1250 | 1207 | 1250 | 58,667 | +31.57(+2.59%) |
Jun 29, 2022 | 1210 | 1223 | 1200 | 1219 | 44,626 | +7.10(+0.59%) |
Jun 28, 2022 | 1241 | 1253 | 1208 | 1212 | 49,143 | -22.55(-1.83%) |
Jun 27, 2022 | 1234 | 1240 | 1215 | 1234 | 56,543 | +5.95(+0.48%) |
Jun 24, 2022 | 1194 | 1234 | 1193 | 1228 | 81,504 | +33.65(+2.82%) |
Jun 23, 2022 | 1184 | 1196 | 1177 | 1194 | 37,181 | +22.52(+1.92%) |
Jun 22, 2022 | 1149 | 1198 | 1149 | 1172 | 64,213 | +8.35(+0.72%) |
Jun 21, 2022 | 1185 | 1193 | 1163 | 1164 | 60,823 | -13.80(-1.17%) |
Jun 17, 2022 | 1139 | 1194 | 1139 | 1177 | 80,242 | +45.49(+4.02%) |
Jun 16, 2022 | 1183 | 1186 | 1124 | 1132 | 71,462 | -71.47(-5.94%) |
Jun 15, 2022 | 1189 | 1219 | 1178 | 1203 | 64,115 | +16.67(+1.40%) |
Jun 14, 2022 | 1186 | 1205 | 1157 | 1187 | 61,450 | -6.28(-0.53%) |
Jun 13, 2022 | 1231 | 1231 | 1185 | 1193 | 61,443 | -50.61(-4.07%) |
Jun 10, 2022 | 1265 | 1270 | 1243 | 1244 | 43,170 | -29.52(-2.32%) |
Jun 09, 2022 | 1278 | 1295 | 1266 | 1273 | 46,656 | -8.76(-0.68%) |
Jun 08, 2022 | 1258 | 1283 | 1254 | 1282 | 57,761 | +21.51(+1.71%) |
Jun 07, 2022 | 1246 | 1261 | 1236 | 1260 | 30,916 | +4.82(+0.38%) |
Jun 06, 2022 | 1258 | 1267 | 1244 | 1256 | 41,050 | +6.07(+0.49%) |
Jun 03, 2022 | 1244 | 1257 | 1233 | 1249 | 30,026 | +0.23(+0.02%) |
Jun 02, 2022 | 1230 | 1261 | 1230 | 1249 | 39,136 | +15.66(+1.27%) |