Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4001 | 4015 | 3955 | 3955 | 0 | -31.16(-0.78%) |
Aug 30, 2022 | 4041 | 4045 | 3965 | 3986 | 0 | -44.45(-1.10%) |
Aug 29, 2022 | 4035 | 4063 | 4017 | 4031 | 0 | -27.05(-0.67%) |
Aug 26, 2022 | 4199 | 4203 | 4058 | 4058 | 0 | -141.46(-3.37%) |
Aug 25, 2022 | 4153 | 4201 | 4148 | 4199 | 0 | +58.35(+1.41%) |
Aug 24, 2022 | 4127 | 4157 | 4120 | 4141 | 0 | +12.04(+0.29%) |
Aug 23, 2022 | 4133 | 4160 | 4124 | 4129 | 0 | -9.26(-0.22%) |
Aug 22, 2022 | 4195 | 4195 | 4130 | 4138 | 0 | -90.49(-2.14%) |
Aug 19, 2022 | 4266 | 4266 | 4219 | 4228 | 0 | -55.26(-1.29%) |
Aug 18, 2022 | 4273 | 4293 | 4262 | 4284 | 0 | +9.70(+0.23%) |
Aug 17, 2022 | 4280 | 4302 | 4253 | 4274 | 0 | -31.16(-0.72%) |
Aug 16, 2022 | 4290 | 4325 | 4278 | 4305 | 0 | +8.06(+0.19%) |
Aug 15, 2022 | 4269 | 4302 | 4257 | 4297 | 0 | +16.99(+0.40%) |
Aug 12, 2022 | 4225 | 4280 | 4220 | 4280 | 0 | +72.88(+1.73%) |
Aug 11, 2022 | 4227 | 4258 | 4201 | 4207 | 0 | -2.97(-0.07%) |
Aug 10, 2022 | 4181 | 4211 | 4177 | 4210 | 0 | +87.77(+2.13%) |
Aug 09, 2022 | 4133 | 4137 | 4112 | 4122 | 0 | -17.59(-0.42%) |
Aug 08, 2022 | 4156 | 4187 | 4129 | 4140 | 0 | -5.13(-0.12%) |
Aug 05, 2022 | 4116 | 4152 | 4107 | 4145 | 0 | -6.75(-0.16%) |
Aug 04, 2022 | 4155 | 4161 | 4135 | 4152 | 0 | -3.23(-0.08%) |
Aug 03, 2022 | 4108 | 4168 | 4108 | 4155 | 0 | +63.98(+1.56%) |
Aug 02, 2022 | 4104 | 4140 | 4080 | 4091 | 0 | -27.44(-0.67%) |
Aug 01, 2022 | 4112 | 4145 | 4096 | 4119 | 0 | -11.66(-0.28%) |
Jul 29, 2022 | 4087 | 4140 | 4079 | 4130 | 0 | +57.86(+1.42%) |
Jul 28, 2022 | 4026 | 4079 | 3993 | 4072 | 0 | +48.82(+1.21%) |
Jul 27, 2022 | 3951 | 4040 | 3951 | 4024 | 0 | +102.56(+2.62%) |
Jul 26, 2022 | 3953 | 3953 | 3911 | 3921 | 0 | -45.79(-1.15%) |
Jul 25, 2022 | 3966 | 3975 | 3943 | 3967 | 0 | +5.21(+0.13%) |
Jul 22, 2022 | 3998 | 4012 | 3939 | 3962 | 0 | -37.32(-0.93%) |
Jul 21, 2022 | 3955 | 3999 | 3928 | 3999 | 0 | +39.05(+0.99%) |
Jul 20, 2022 | 3935 | 3974 | 3922 | 3960 | 0 | +23.21(+0.59%) |
Jul 19, 2022 | 3861 | 3940 | 3861 | 3937 | 0 | +105.84(+2.76%) |
Jul 18, 2022 | 3884 | 3902 | 3819 | 3831 | 0 | -32.31(-0.84%) |
Jul 15, 2022 | 3818 | 3864 | 3817 | 3863 | 0 | +72.78(+1.92%) |
Jul 14, 2022 | 3764 | 3796 | 3722 | 3790 | 0 | -11.40(-0.30%) |
Jul 13, 2022 | 3780 | 3829 | 3759 | 3802 | 0 | -17.02(-0.45%) |
Jul 12, 2022 | 3852 | 3873 | 3802 | 3819 | 0 | -35.63(-0.92%) |
Jul 11, 2022 | 3881 | 3881 | 3847 | 3854 | 0 | -44.95(-1.15%) |
Jul 08, 2022 | 3888 | 3918 | 3869 | 3899 | 0 | -3.24(-0.08%) |
Jul 07, 2022 | 3859 | 3911 | 3859 | 3903 | 0 | +57.54(+1.50%) |
Jul 06, 2022 | 3832 | 3871 | 3809 | 3845 | 0 | +13.69(+0.36%) |
Jul 05, 2022 | 3793 | 3832 | 3742 | 3831 | 0 | +6.06(+0.16%) |
Jul 01, 2022 | 3825 | 3825 | 3825 | 3825 | 0 | +39.95(+1.06%) |
Jun 30, 2022 | 3786 | 3819 | 3739 | 3785 | 0 | -33.45(-0.88%) |
Jun 29, 2022 | 3825 | 3836 | 3799 | 3819 | 0 | -530.04(-12.19%) |
Feb 18, 2022 | 4385 | 4395 | 4327 | 4349 | 0 | -31.39(-0.72%) |
Feb 17, 2022 | 4456 | 4456 | 4374 | 4380 | 0 | -94.75(-2.12%) |
Feb 16, 2022 | 4456 | 4490 | 4430 | 4475 | 0 | +3.94(+0.09%) |
Feb 15, 2022 | 4429 | 4473 | 4429 | 4471 | 0 | +69.40(+1.58%) |
Feb 14, 2022 | 4413 | 4426 | 4365 | 4402 | 0 | -16.97(-0.38%) |
Feb 11, 2022 | 4506 | 4526 | 4401 | 4419 | 0 | -85.44(-1.90%) |
Feb 10, 2022 | 4553 | 4589 | 4484 | 4504 | 0 | -83.10(-1.81%) |
Feb 09, 2022 | 4547 | 4590 | 4547 | 4587 | 0 | +65.64(+1.45%) |
Feb 08, 2022 | 4480 | 4531 | 4465 | 4522 | 0 | +37.67(+0.84%) |
Feb 07, 2022 | 4506 | 4522 | 4471 | 4484 | 0 | -16.66(-0.37%) |
Feb 04, 2022 | 4483 | 4540 | 4452 | 4501 | 0 | -88.85(-1.94%) |
Feb 02, 2022 | 4566 | 4595 | 4544 | 4589 | 0 | +42.84(+0.94%) |
Feb 01, 2022 | 4520 | 4550 | 4484 | 4547 | 0 | +30.99(+0.69%) |
Jan 31, 2022 | 4432 | 4517 | 4414 | 4516 | 0 | +83.70(+1.89%) |
Jan 28, 2022 | 4336 | 4433 | 4292 | 4432 | 0 | +105.34(+2.43%) |
Jan 27, 2022 | 4381 | 4429 | 4310 | 4327 | 0 | -23.96(-0.55%) |
Jan 26, 2022 | 4408 | 4453 | 4305 | 4350 | 0 | -5.98(-0.14%) |
Jan 25, 2022 | 4367 | 4402 | 4287 | 4356 | 0 | -53.68(-1.22%) |
Jan 24, 2022 | 4326 | 4417 | 4223 | 4410 | 0 | +12.19(+0.28%) |
Jan 21, 2022 | 4465 | 4495 | 4395 | 4398 | 0 | -84.79(-1.89%) |
Jan 20, 2022 | 4547 | 4602 | 4478 | 4483 | 0 | -50.03(-1.10%) |
Jan 19, 2022 | 4588 | 4612 | 4530 | 4533 | 0 | -44.35(-0.97%) |
Jan 18, 2022 | 4632 | 4632 | 4569 | 4577 | 0 | -85.74(-1.84%) |
Jan 14, 2022 | 4663 | 4663 | 4663 | 4663 | 0 | +3.82(+0.08%) |
Jan 13, 2022 | 4734 | 4744 | 4650 | 4659 | 0 | -67.32(-1.42%) |
Jan 12, 2022 | 4729 | 4749 | 4707 | 4726 | 0 | +13.28(+0.28%) |
Jan 11, 2022 | 4669 | 4714 | 4638 | 4713 | 0 | +42.78(+0.92%) |
Jan 10, 2022 | 4655 | 4673 | 4582 | 4670 | 0 | -6.74(-0.14%) |
Jan 07, 2022 | 4698 | 4708 | 4663 | 4677 | 0 | -19.02(-0.41%) |
Jan 06, 2022 | 4693 | 4725 | 4671 | 4696 | 0 | -4.53(-0.10%) |
Jan 05, 2022 | 4788 | 4798 | 4699 | 4701 | 0 | -92.96(-1.94%) |
Jan 04, 2022 | 4805 | 4819 | 4774 | 4794 | 0 | -3.02(-0.06%) |
Jan 03, 2022 | 4778 | 4797 | 4758 | 4797 | 0 | +30.38(+0.64%) |
Dec 31, 2021 | 4775 | 4787 | 4766 | 4766 | 0 | -12.55(-0.26%) |
Dec 30, 2021 | 4794 | 4809 | 4775 | 4779 | 0 | -14.33(-0.30%) |
Dec 29, 2021 | 4789 | 4804 | 4778 | 4793 | 0 | +6.71(+0.14%) |
Dec 28, 2021 | 4795 | 4807 | 4780 | 4786 | 0 | -4.84(-0.10%) |
Dec 27, 2021 | 4734 | 4791 | 4734 | 4791 | 0 | +65.40(+1.38%) |
Dec 23, 2021 | 4726 | 4726 | 4726 | 4726 | 0 | +29.23(+0.62%) |
Dec 22, 2021 | 4650 | 4698 | 4646 | 4697 | 0 | +47.33(+1.02%) |
Dec 21, 2021 | 4595 | 4651 | 4583 | 4649 | 0 | +81.21(+1.78%) |
Dec 20, 2021 | 4588 | 4588 | 4531 | 4568 | 0 | -52.62(-1.14%) |
Dec 17, 2021 | 4652 | 4667 | 4600 | 4621 | 0 | -48.03(-1.03%) |
Dec 16, 2021 | 4719 | 4732 | 4652 | 4669 | 0 | -41.18(-0.87%) |
Dec 15, 2021 | 4636 | 4713 | 4611 | 4710 | 0 | +75.76(+1.63%) |
Dec 14, 2021 | 4643 | 4660 | 4607 | 4634 | 0 | -34.88(-0.75%) |
Dec 13, 2021 | 4710 | 4710 | 4668 | 4669 | 0 | -43.05(-0.91%) |
Dec 10, 2021 | 4688 | 4714 | 4670 | 4712 | 0 | +44.57(+0.95%) |
Dec 09, 2021 | 4691 | 4695 | 4666 | 4667 | 0 | -33.76(-0.72%) |
Dec 08, 2021 | 4691 | 4705 | 4675 | 4701 | 0 | +14.46(+0.31%) |
Dec 07, 2021 | 4632 | 4694 | 4632 | 4687 | 0 | +95.08(+2.07%) |
Dec 06, 2021 | 4548 | 4613 | 4541 | 4592 | 0 | +53.24(+1.17%) |
Dec 03, 2021 | 4589 | 4608 | 4495 | 4538 | 0 | -38.67(-0.84%) |
Dec 02, 2021 | 4505 | 4595 | 4505 | 4577 | 0 | +64.06(+1.42%) |
Dec 01, 2021 | 4603 | 4653 | 4510 | 4513 | 0 | -53.96(-1.18%) |
Nov 30, 2021 | 4640 | 4646 | 4560 | 4567 | 0 | -88.27(-1.90%) |
Nov 29, 2021 | 4629 | 4673 | 4625 | 4655 | 0 | +60.65(+1.32%) |
Nov 26, 2021 | 4665 | 4665 | 4585 | 4595 | 0 | -106.84(-2.27%) |
Nov 24, 2021 | 4701 | 4701 | 4701 | 4701 | 0 | +10.76(+0.23%) |
Nov 23, 2021 | 4678 | 4699 | 4653 | 4691 | 0 | +7.76(+0.17%) |
Nov 22, 2021 | 4712 | 4744 | 4682 | 4683 | 0 | -15.02(-0.32%) |
Nov 19, 2021 | 4708 | 4718 | 4694 | 4698 | 0 | -6.58(-0.14%) |
Nov 18, 2021 | 4701 | 4709 | 4703 | 4705 | 0 | +15.87(+0.34%) |
Nov 17, 2021 | 4702 | 4702 | 4684 | 4689 | 0 | -12.23(-0.26%) |
Nov 16, 2021 | 4679 | 4715 | 4679 | 4701 | 0 | +18.10(+0.39%) |
Nov 15, 2021 | 4689 | 4697 | 4673 | 4683 | 0 | -0.05(-0.00%) |
Nov 12, 2021 | 4655 | 4688 | 4651 | 4683 | 0 | +33.58(+0.72%) |
Nov 11, 2021 | 4659 | 4665 | 4648 | 4649 | 0 | +2.56(+0.06%) |
Nov 10, 2021 | 4670 | 4685 | 4631 | 4647 | 0 | -36.83(-0.79%) |
Nov 09, 2021 | 4707 | 4709 | 4684 | 4684 | 0 | -18.16(-0.39%) |
Nov 08, 2021 | 4701 | 4715 | 4694 | 4702 | 0 | +4.17(+0.09%) |
Nov 05, 2021 | 4699 | 4718 | 4681 | 4698 | 0 | +17.47(+0.37%) |
Nov 04, 2021 | 4663 | 4683 | 4663 | 4680 | 0 | +19.49(+0.42%) |
Nov 03, 2021 | 4631 | 4663 | 4621 | 4661 | 0 | +29.92(+0.65%) |
Nov 02, 2021 | 4613 | 4635 | 4613 | 4631 | 0 | +16.98(+0.37%) |
Nov 01, 2021 | 4611 | 4615 | 4595 | 4614 | 0 | +8.29(+0.18%) |
Oct 29, 2021 | 4573 | 4608 | 4568 | 4605 | 0 | +8.96(+0.19%) |
Oct 28, 2021 | 4563 | 4598 | 4563 | 4596 | 0 | +44.74(+0.98%) |
Oct 27, 2021 | 4580 | 4585 | 4552 | 4552 | 0 | -23.11(-0.51%) |
Oct 26, 2021 | 4579 | 4599 | 4569 | 4575 | 0 | +8.31(+0.18%) |
Oct 25, 2021 | 4554 | 4573 | 4537 | 4566 | 0 | +21.58(+0.47%) |
Oct 22, 2021 | 4546 | 4560 | 4524 | 4545 | 0 | -4.88(-0.11%) |
Oct 21, 2021 | 4532 | 4551 | 4527 | 4550 | 0 | +13.59(+0.30%) |
Oct 20, 2021 | 4524 | 4541 | 4524 | 4536 | 0 | +16.56(+0.37%) |
Oct 19, 2021 | 4497 | 4520 | 4496 | 4520 | 0 | +33.17(+0.74%) |
Oct 18, 2021 | 4464 | 4489 | 4447 | 4486 | 0 | +15.09(+0.34%) |
Oct 15, 2021 | 4448 | 4476 | 4448 | 4471 | 0 | +33.11(+0.75%) |
Oct 14, 2021 | 4387 | 4440 | 4387 | 4438 | 0 | +74.46(+1.71%) |
Oct 13, 2021 | 4358 | 4373 | 4330 | 4364 | 0 | +13.15(+0.30%) |
Oct 12, 2021 | 4368 | 4375 | 4342 | 4351 | 0 | -10.54(-0.24%) |
Oct 11, 2021 | 4385 | 4416 | 4361 | 4361 | 0 | -30.15(-0.69%) |
Oct 08, 2021 | 4407 | 4412 | 4386 | 4391 | 0 | -8.42(-0.19%) |
Oct 07, 2021 | 4384 | 4430 | 4384 | 4400 | 0 | +36.21(+0.83%) |
Oct 06, 2021 | 4320 | 4366 | 4290 | 4364 | 0 | +17.83(+0.41%) |
Oct 05, 2021 | 4310 | 4369 | 4310 | 4346 | 0 | +45.26(+1.05%) |
Oct 04, 2021 | 4349 | 4356 | 4279 | 4300 | 0 | -56.58(-1.30%) |
Oct 01, 2021 | 4317 | 4375 | 4289 | 4357 | 0 | +49.50(+1.15%) |
Sep 30, 2021 | 4371 | 4383 | 4306 | 4308 | 0 | -51.92(-1.19%) |
Sep 29, 2021 | 4362 | 4386 | 4355 | 4359 | 0 | +6.83(+0.16%) |
Sep 28, 2021 | 4420 | 4420 | 4346 | 4353 | 0 | -90.48(-2.04%) |
Sep 27, 2021 | 4442 | 4457 | 4436 | 4443 | 0 | -12.37(-0.28%) |
Sep 24, 2021 | 4438 | 4463 | 4430 | 4455 | 0 | +6.50(+0.15%) |
Sep 23, 2021 | 4407 | 4465 | 4407 | 4449 | 0 | +53.34(+1.21%) |
Sep 22, 2021 | 4367 | 4417 | 4367 | 4396 | 0 | +41.45(+0.95%) |
Sep 21, 2021 | 4374 | 4395 | 4348 | 4354 | 0 | -3.54(-0.08%) |
Sep 20, 2021 | 4403 | 4403 | 4306 | 4358 | 0 | -75.26(-1.70%) |
Sep 17, 2021 | 4470 | 4472 | 4428 | 4433 | 0 | -40.76(-0.91%) |
Sep 16, 2021 | 4477 | 4486 | 4444 | 4474 | 0 | -6.95(-0.16%) |
Sep 15, 2021 | 4447 | 4487 | 4438 | 4481 | 0 | +37.65(+0.85%) |
Sep 14, 2021 | 4479 | 4486 | 4435 | 4443 | 0 | -25.68(-0.57%) |
Sep 13, 2021 | 4475 | 4493 | 4446 | 4469 | 0 | +10.15(+0.23%) |
Sep 10, 2021 | 4507 | 4520 | 4458 | 4459 | 0 | -34.70(-0.77%) |
Sep 09, 2021 | 4513 | 4530 | 4492 | 4493 | 0 | -20.79(-0.46%) |
Sep 08, 2021 | 4518 | 4522 | 4494 | 4514 | 0 | -5.96(-0.13%) |
Sep 07, 2021 | 4535 | 4535 | 4513 | 4520 | 0 | -15.40(-0.34%) |
Sep 03, 2021 | 4535 | 4535 | 4535 | 4535 | 0 | -1.52(-0.03%) |
Sep 02, 2021 | 4534 | 4546 | 4525 | 4537 | 0 | +12.86(+0.28%) |