Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1680 | 1824 | 1675 | 1813 | 458,430 | +121.84(+7.20%) |
Aug 30, 2022 | 1817 | 1817 | 1690 | 1692 | 47,415 | -133.50(-7.31%) |
Aug 29, 2022 | 1787 | 1871 | 1773 | 1825 | 50,559 | +17.75(+0.98%) |
Aug 26, 2022 | 1784 | 1827 | 1784 | 1807 | 32,408 | +47.07(+2.67%) |
Aug 25, 2022 | 1796 | 1796 | 1739 | 1760 | 33,495 | -27.40(-1.53%) |
Aug 24, 2022 | 1765 | 1798 | 1749 | 1788 | 28,104 | +41.39(+2.37%) |
Aug 23, 2022 | 1726 | 1784 | 1726 | 1746 | 29,394 | +32.33(+1.89%) |
Aug 22, 2022 | 1694 | 1733 | 1684 | 1714 | 22,889 | +18.56(+1.09%) |
Aug 19, 2022 | 1748 | 1751 | 1684 | 1695 | 25,428 | -68.75(-3.90%) |
Aug 18, 2022 | 1700 | 1764 | 1700 | 1764 | 32,307 | +64.47(+3.79%) |
Aug 17, 2022 | 1639 | 1700 | 1639 | 1700 | 20,319 | +65.18(+3.99%) |
Aug 16, 2022 | 1647 | 1684 | 1587 | 1634 | 25,650 | -28.03(-1.69%) |
Aug 15, 2022 | 1603 | 1685 | 1603 | 1663 | 31,551 | +10.70(+0.65%) |
Aug 12, 2022 | 1703 | 1703 | 1601 | 1652 | 48,501 | -67.16(-3.91%) |
Aug 11, 2022 | 1737 | 1761 | 1710 | 1719 | 19,491 | +14.14(+0.83%) |
Aug 10, 2022 | 1703 | 1719 | 1696 | 1705 | 13,799 | +18.97(+1.13%) |
Aug 09, 2022 | 1707 | 1707 | 1657 | 1686 | 14,860 | +0.06(+0.00%) |
Aug 08, 2022 | 1618 | 1705 | 1618 | 1686 | 35,494 | +53.32(+3.27%) |
Aug 05, 2022 | 1622 | 1664 | 1618 | 1632 | 29,850 | +15.05(+0.93%) |
Aug 04, 2022 | 1741 | 1768 | 1617 | 1617 | 46,621 | -125.98(-7.23%) |
Aug 03, 2022 | 1815 | 1815 | 1707 | 1743 | 22,200 | -52.09(-2.90%) |
Aug 02, 2022 | 1783 | 1817 | 1767 | 1796 | 22,934 | +0.33(+0.02%) |
Aug 01, 2022 | 1792 | 1817 | 1755 | 1795 | 30,709 | -11.74(-0.65%) |
Jul 29, 2022 | 1830 | 1858 | 1802 | 1807 | 39,379 | +3.31(+0.18%) |
Jul 28, 2022 | 1806 | 1813 | 1740 | 1804 | 27,291 | +1.55(+0.09%) |
Jul 27, 2022 | 1774 | 1802 | 1753 | 1802 | 28,197 | +54.74(+3.13%) |
Jul 26, 2022 | 1768 | 1774 | 1725 | 1747 | 28,212 | +3.38(+0.19%) |
Jul 25, 2022 | 1731 | 1766 | 1731 | 1744 | 28,018 | +49.20(+2.90%) |
Jul 22, 2022 | 1722 | 1772 | 1676 | 1695 | 19,033 | -33.83(-1.96%) |
Jul 21, 2022 | 1724 | 1765 | 1690 | 1729 | 33,858 | -56.76(-3.18%) |
Jul 20, 2022 | 1696 | 1792 | 1673 | 1785 | 48,248 | +75.61(+4.42%) |
Jul 19, 2022 | 1669 | 1717 | 1669 | 1710 | 24,145 | +42.01(+2.52%) |
Jul 18, 2022 | 1665 | 1723 | 1649 | 1668 | 27,591 | +25.52(+1.55%) |
Jul 15, 2022 | 1626 | 1643 | 1584 | 1642 | 27,297 | +16.42(+1.01%) |
Jul 14, 2022 | 1527 | 1626 | 1514 | 1626 | 33,500 | +49.89(+3.17%) |
Jul 13, 2022 | 1501 | 1603 | 1501 | 1576 | 26,170 | +50.13(+3.29%) |
Jul 12, 2022 | 1489 | 1544 | 1489 | 1526 | 35,651 | +1.47(+0.10%) |
Jul 11, 2022 | 1501 | 1525 | 1485 | 1524 | 16,717 | +4.58(+0.30%) |
Jul 08, 2022 | 1519 | 1540 | 1489 | 1520 | 14,990 | +9.96(+0.66%) |
Jul 07, 2022 | 1474 | 1555 | 1474 | 1510 | 29,977 | +85.45(+6.00%) |
Jul 06, 2022 | 1432 | 1443 | 1369 | 1424 | 39,170 | -22.50(-1.56%) |
Jul 05, 2022 | 1459 | 1466 | 1407 | 1447 | 40,334 | -57.76(-3.84%) |
Jul 01, 2022 | 1481 | 1513 | 1451 | 1505 | 23,117 | +38.38(+2.62%) |
Jun 30, 2022 | 1456 | 1473 | 1441 | 1466 | 23,398 | -17.51(-1.18%) |
Jun 29, 2022 | 1613 | 1613 | 1477 | 1484 | 23,671 | -125.08(-7.77%) |
Jun 28, 2022 | 1547 | 1617 | 1547 | 1609 | 35,338 | +92.72(+6.12%) |
Jun 27, 2022 | 1521 | 1521 | 1491 | 1516 | 19,819 | +18.40(+1.23%) |
Jun 24, 2022 | 1466 | 1523 | 1466 | 1498 | 59,641 | +60.93(+4.24%) |
Jun 23, 2022 | 1456 | 1456 | 1362 | 1437 | 40,206 | +1.09(+0.08%) |
Jun 22, 2022 | 1461 | 1485 | 1425 | 1436 | 27,478 | -84.29(-5.55%) |
Jun 21, 2022 | 1478 | 1527 | 1472 | 1520 | 32,893 | +85.11(+5.93%) |
Jun 17, 2022 | 1547 | 1547 | 1434 | 1435 | 66,307 | -94.47(-6.18%) |
Jun 16, 2022 | 1571 | 1571 | 1518 | 1529 | 35,062 | -70.88(-4.43%) |
Jun 15, 2022 | 1625 | 1660 | 1594 | 1600 | 21,816 | -12.14(-0.75%) |
Jun 14, 2022 | 1612 | 1646 | 1587 | 1612 | 30,253 | +32.34(+2.05%) |
Jun 13, 2022 | 1647 | 1647 | 1529 | 1580 | 37,720 | -107.81(-6.39%) |
Jun 10, 2022 | 1637 | 1710 | 1635 | 1688 | 32,206 | -6.44(-0.38%) |
Jun 09, 2022 | 1668 | 1727 | 1668 | 1694 | 22,408 | -0.40(-0.02%) |
Jun 08, 2022 | 1724 | 1730 | 1680 | 1695 | 28,427 | -25.98(-1.51%) |
Jun 07, 2022 | 1618 | 1730 | 1618 | 1721 | 35,106 | +86.17(+5.27%) |
Jun 06, 2022 | 1630 | 1640 | 1600 | 1634 | 22,714 | +3.80(+0.23%) |
Jun 03, 2022 | 1583 | 1637 | 1543 | 1631 | 24,552 | +43.92(+2.77%) |
Jun 02, 2022 | 1550 | 1608 | 1546 | 1587 | 29,826 | +33.85(+2.18%) |