Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12448 | 12502 | 12268 | 12272 | 0 | -70.70(-0.57%) |
Aug 30, 2022 | 12562 | 12573 | 12241 | 12343 | 0 | -141.60(-1.13%) |
Aug 29, 2022 | 12488 | 12594 | 12440 | 12484 | 0 | -120.90(-0.96%) |
Aug 26, 2022 | 13130 | 13175 | 12603 | 12605 | 0 | -538.40(-4.10%) |
Aug 25, 2022 | 12978 | 13147 | 12952 | 13144 | 0 | +225.70(+1.75%) |
Aug 24, 2022 | 12879 | 12995 | 12844 | 12918 | 0 | +36.10(+0.28%) |
Aug 23, 2022 | 12905 | 13001 | 12853 | 12882 | 0 | -8.70(-0.07%) |
Aug 22, 2022 | 13055 | 13073 | 12860 | 12890 | 0 | -352.40(-2.66%) |
Aug 19, 2022 | 13378 | 13403 | 13211 | 13243 | 0 | -263.10(-1.95%) |
Aug 18, 2022 | 13474 | 13553 | 13406 | 13506 | 0 | +35.10(+0.26%) |
Aug 17, 2022 | 13501 | 13592 | 13390 | 13471 | 0 | -164.30(-1.20%) |
Aug 16, 2022 | 13620 | 13721 | 13508 | 13635 | 0 | -32.00(-0.23%) |
Aug 15, 2022 | 13529 | 13686 | 13524 | 13667 | 0 | +101.30(+0.75%) |
Aug 12, 2022 | 13385 | 13566 | 13342 | 13566 | 0 | +273.90(+2.06%) |
Aug 11, 2022 | 13465 | 13555 | 13271 | 13292 | 0 | -86.30(-0.65%) |
Aug 10, 2022 | 13328 | 13387 | 13220 | 13378 | 0 | +370.10(+2.85%) |
Aug 09, 2022 | 13084 | 13096 | 12946 | 13008 | 0 | -151.00(-1.15%) |
Aug 08, 2022 | 13226 | 13394 | 13104 | 13159 | 0 | -48.50(-0.37%) |
Aug 05, 2022 | 13113 | 13286 | 13070 | 13208 | 0 | -103.30(-0.78%) |
Aug 04, 2022 | 13252 | 13327 | 13170 | 13311 | 0 | +57.70(+0.44%) |
Aug 03, 2022 | 12980 | 13289 | 12975 | 13253 | 0 | +351.70(+2.73%) |
Aug 02, 2022 | 12859 | 13073 | 12809 | 12902 | 0 | -39.20(-0.30%) |
Aug 01, 2022 | 12879 | 13085 | 12833 | 12941 | 0 | -7.20(-0.06%) |
Jul 29, 2022 | 12776 | 12987 | 12726 | 12948 | 0 | +230.10(+1.81%) |
Jul 28, 2022 | 12576 | 12742 | 12434 | 12718 | 0 | +116.40(+0.92%) |
Jul 27, 2022 | 12294 | 12661 | 12257 | 12602 | 0 | +514.60(+4.26%) |
Jul 26, 2022 | 12250 | 12259 | 12051 | 12087 | 0 | -241.50(-1.96%) |
Jul 25, 2022 | 12398 | 12416 | 12244 | 12328 | 0 | -68.10(-0.55%) |
Jul 22, 2022 | 12582 | 12663 | 12323 | 12396 | 0 | -222.90(-1.77%) |
Jul 21, 2022 | 12458 | 12620 | 12351 | 12619 | 0 | +179.70(+1.44%) |
Jul 20, 2022 | 12252 | 12488 | 12232 | 12440 | 0 | +190.30(+1.55%) |
Jul 19, 2022 | 12033 | 12258 | 11968 | 12249 | 0 | +371.90(+3.13%) |
Jul 18, 2022 | 12081 | 12156 | 11836 | 11878 | 0 | -106.10(-0.89%) |
Jul 15, 2022 | 11896 | 11988 | 11828 | 11984 | 0 | +215.20(+1.83%) |
Jul 14, 2022 | 11639 | 11801 | 11488 | 11768 | 0 | +39.90(+0.34%) |
Jul 13, 2022 | 11529 | 11820 | 11499 | 11728 | 0 | -16.50(-0.14%) |
Jul 12, 2022 | 11928 | 11990 | 11684 | 11745 | 0 | -115.30(-0.97%) |
Jul 11, 2022 | 12002 | 12026 | 11831 | 11860 | 0 | -265.40(-2.19%) |
Jul 08, 2022 | 11990 | 12179 | 11956 | 12126 | 0 | +16.70(+0.14%) |
Jul 07, 2022 | 11917 | 12138 | 11898 | 12109 | 0 | +256.40(+2.16%) |
Jul 06, 2022 | 11811 | 11941 | 11727 | 11853 | 0 | +72.70(+0.62%) |
Jul 05, 2022 | 11419 | 11782 | 11366 | 11780 | 0 | +194.20(+1.68%) |
Jul 01, 2022 | 11481 | 11593 | 11379 | 11586 | 0 | +82.00(+0.71%) |
Jun 30, 2022 | 11538 | 11651 | 11323 | 11504 | 0 | -154.60(-1.33%) |
Jun 29, 2022 | 11644 | 11710 | 11538 | 11658 | 0 | -2351.20(-16.78%) |
Feb 18, 2022 | 14209 | 14226 | 13919 | 14010 | 0 | -162.20(-1.14%) |
Feb 17, 2022 | 14481 | 14498 | 14155 | 14172 | 0 | -431.90(-2.96%) |
Feb 16, 2022 | 14519 | 14648 | 14399 | 14604 | 0 | -17.20(-0.12%) |
Feb 15, 2022 | 14482 | 14624 | 14444 | 14621 | 0 | +352.20(+2.47%) |
Feb 14, 2022 | 14233 | 14401 | 14120 | 14269 | 0 | +14.80(+0.10%) |
Feb 11, 2022 | 14738 | 14770 | 14194 | 14254 | 0 | -451.80(-3.07%) |
Feb 10, 2022 | 14771 | 15037 | 14637 | 14706 | 0 | -351.40(-2.33%) |
Feb 09, 2022 | 14918 | 15058 | 14870 | 15057 | 0 | +310.00(+2.10%) |
Feb 08, 2022 | 14531 | 14785 | 14486 | 14747 | 0 | +175.80(+1.21%) |
Feb 07, 2022 | 14712 | 14814 | 14525 | 14571 | 0 | -123.10(-0.84%) |
Feb 04, 2022 | 14570 | 14832 | 14452 | 14694 | 0 | -445.40(-2.94%) |
Feb 02, 2022 | 15162 | 15196 | 14961 | 15140 | 0 | +120.00(+0.80%) |
Feb 01, 2022 | 14967 | 15034 | 14750 | 15020 | 0 | +89.70(+0.60%) |
Jan 31, 2022 | 14507 | 14934 | 14443 | 14930 | 0 | +475.40(+3.29%) |
Jan 28, 2022 | 14098 | 14458 | 13880 | 14455 | 0 | +451.50(+3.22%) |
Jan 27, 2022 | 14343 | 14420 | 13973 | 14003 | 0 | -172.10(-1.21%) |
Jan 26, 2022 | 14489 | 14646 | 14006 | 14175 | 0 | +26.10(+0.18%) |
Jan 25, 2022 | 14238 | 14373 | 14034 | 14149 | 0 | -360.50(-2.48%) |
Jan 24, 2022 | 14167 | 14533 | 13725 | 14510 | 0 | +71.20(+0.49%) |
Jan 21, 2022 | 14729 | 14868 | 14433 | 14438 | 0 | -408.10(-2.75%) |
Jan 20, 2022 | 15181 | 15348 | 14833 | 14846 | 0 | -201.30(-1.34%) |
Jan 19, 2022 | 15303 | 15382 | 15038 | 15048 | 0 | -163.00(-1.07%) |
Jan 18, 2022 | 15382 | 15446 | 15183 | 15211 | 0 | -400.80(-2.57%) |
Jan 14, 2022 | 15612 | 15612 | 15612 | 15612 | 0 | +116.00(+0.75%) |
Jan 13, 2022 | 15970 | 15990 | 15468 | 15496 | 0 | -409.50(-2.57%) |
Jan 12, 2022 | 15956 | 16017 | 15816 | 15905 | 0 | +61.00(+0.39%) |
Jan 11, 2022 | 15577 | 15849 | 15497 | 15844 | 0 | +229.70(+1.47%) |
Jan 10, 2022 | 15386 | 15628 | 15166 | 15614 | 0 | +22.20(+0.14%) |
Jan 07, 2022 | 15774 | 15835 | 15527 | 15592 | 0 | -173.20(-1.10%) |
Jan 06, 2022 | 15694 | 15901 | 15609 | 15765 | 0 | -6.40(-0.04%) |
Jan 05, 2022 | 16188 | 16249 | 15764 | 15772 | 0 | -507.90(-3.12%) |
Jan 04, 2022 | 16503 | 16514 | 16152 | 16280 | 0 | -222.10(-1.35%) |
Jan 03, 2022 | 16396 | 16504 | 16307 | 16502 | 0 | +181.70(+1.11%) |
Dec 31, 2021 | 16411 | 16465 | 16317 | 16320 | 0 | -109.00(-0.66%) |
Dec 30, 2021 | 16485 | 16570 | 16415 | 16429 | 0 | -61.90(-0.38%) |
Dec 29, 2021 | 16511 | 16549 | 16396 | 16491 | 0 | +2.30(+0.01%) |
Dec 28, 2021 | 16603 | 16607 | 16458 | 16489 | 0 | -78.80(-0.48%) |
Dec 27, 2021 | 16361 | 16568 | 16361 | 16568 | 0 | +259.30(+1.59%) |
Dec 23, 2021 | 16204 | 16361 | 16188 | 16308 | 0 | +128.10(+0.79%) |
Dec 22, 2021 | 15964 | 16186 | 15948 | 16180 | 0 | +193.80(+1.21%) |
Dec 21, 2021 | 15777 | 15998 | 15618 | 15986 | 0 | +358.70(+2.30%) |
Dec 20, 2021 | 15567 | 15663 | 15509 | 15628 | 0 | -173.90(-1.10%) |
Dec 17, 2021 | 15720 | 15960 | 15664 | 15802 | 0 | -62.40(-0.39%) |
Dec 16, 2021 | 16331 | 16340 | 15803 | 15864 | 0 | -425.70(-2.61%) |
Dec 15, 2021 | 15910 | 16301 | 15747 | 16290 | 0 | +374.70(+2.35%) |
Dec 14, 2021 | 15880 | 15995 | 15743 | 15915 | 0 | -167.60(-1.04%) |
Dec 13, 2021 | 16333 | 16333 | 16076 | 16082 | 0 | -249.50(-1.53%) |
Dec 10, 2021 | 16276 | 16339 | 16139 | 16332 | 0 | +182.40(+1.13%) |
Dec 09, 2021 | 16345 | 16413 | 16141 | 16150 | 0 | -244.70(-1.49%) |
Dec 08, 2021 | 16307 | 16401 | 16250 | 16394 | 0 | +68.60(+0.42%) |
Dec 07, 2021 | 16140 | 16344 | 16128 | 16326 | 0 | +479.50(+3.03%) |
Dec 06, 2021 | 15749 | 15899 | 15558 | 15846 | 0 | +134.20(+0.85%) |
Dec 03, 2021 | 16038 | 16090 | 15543 | 15712 | 0 | -278.80(-1.74%) |
Dec 02, 2021 | 15791 | 16066 | 15771 | 15991 | 0 | +113.10(+0.71%) |
Dec 01, 2021 | 16350 | 16378 | 15864 | 15878 | 0 | -258.20(-1.60%) |
Nov 30, 2021 | 16338 | 16455 | 16074 | 16136 | 0 | -263.30(-1.61%) |
Nov 29, 2021 | 16267 | 16437 | 16215 | 16399 | 0 | +373.60(+2.33%) |
Nov 26, 2021 | 16237 | 16303 | 15989 | 16026 | 0 | -342.20(-2.09%) |
Nov 24, 2021 | 16202 | 16371 | 16106 | 16368 | 0 | +61.10(+0.37%) |
Nov 23, 2021 | 16339 | 16418 | 16122 | 16307 | 0 | -74.30(-0.45%) |
Nov 22, 2021 | 16646 | 16765 | 16375 | 16381 | 0 | -192.30(-1.16%) |
Nov 19, 2021 | 16561 | 16626 | 16524 | 16573 | 0 | +90.30(+0.55%) |
Nov 18, 2021 | 16389 | 16502 | 16310 | 16483 | 0 | +174.90(+1.07%) |
Nov 17, 2021 | 16326 | 16399 | 16277 | 16308 | 0 | -1.70(-0.01%) |
Nov 16, 2021 | 16176 | 16330 | 16157 | 16310 | 0 | +120.70(+0.75%) |
Nov 15, 2021 | 16225 | 16257 | 16096 | 16189 | 0 | -10.80(-0.07%) |
Nov 12, 2021 | 16079 | 16218 | 16013 | 16200 | 0 | +167.40(+1.04%) |
Nov 11, 2021 | 16104 | 16116 | 16019 | 16032 | 0 | +46.90(+0.29%) |
Nov 10, 2021 | 16093 | 16224 | 15905 | 15986 | 0 | -318.90(-1.96%) |
Nov 09, 2021 | 16398 | 16402 | 16303 | 16304 | 0 | -31.50(-0.19%) |
Nov 08, 2021 | 16348 | 16402 | 16314 | 16336 | 0 | -23.40(-0.14%) |
Nov 05, 2021 | 16397 | 16454 | 16302 | 16359 | 0 | +13.20(+0.08%) |
Nov 04, 2021 | 16182 | 16388 | 16170 | 16346 | 0 | +201.70(+1.25%) |
Nov 03, 2021 | 16008 | 16158 | 15951 | 16144 | 0 | +172.00(+1.08%) |
Nov 02, 2021 | 15889 | 15988 | 15877 | 15972 | 0 | +122.00(+0.77%) |
Oct 29, 2021 | 15656 | 15857 | 15639 | 15850 | 0 | +72.30(+0.46%) |
Oct 28, 2021 | 15676 | 15784 | 15650 | 15778 | 0 | +179.80(+1.15%) |
Oct 27, 2021 | 15618 | 15730 | 15579 | 15598 | 0 | +38.90(+0.25%) |
Oct 26, 2021 | 15619 | 15711 | 15519 | 15560 | 0 | +45.30(+0.29%) |
Oct 25, 2021 | 15412 | 15556 | 15338 | 15514 | 0 | +159.10(+1.04%) |
Oct 22, 2021 | 15420 | 15474 | 15292 | 15355 | 0 | -134.50(-0.87%) |
Oct 21, 2021 | 15374 | 15498 | 15350 | 15490 | 0 | +100.90(+0.66%) |
Oct 20, 2021 | 15443 | 15457 | 15333 | 15389 | 0 | -22.00(-0.14%) |
Oct 19, 2021 | 15341 | 15415 | 15321 | 15411 | 0 | +109.80(+0.72%) |
Oct 18, 2021 | 15096 | 15308 | 15075 | 15301 | 0 | +154.00(+1.02%) |
Oct 15, 2021 | 15099 | 15150 | 15065 | 15147 | 0 | +94.50(+0.63%) |
Oct 14, 2021 | 14922 | 15060 | 14902 | 15052 | 0 | +277.80(+1.88%) |
Oct 13, 2021 | 14748 | 14801 | 14677 | 14775 | 0 | +112.50(+0.77%) |
Oct 12, 2021 | 14773 | 14785 | 14636 | 14662 | 0 | -51.60(-0.35%) |
Oct 11, 2021 | 14766 | 14908 | 14709 | 14714 | 0 | -107.10(-0.72%) |
Oct 08, 2021 | 14948 | 14948 | 14806 | 14821 | 0 | -76.30(-0.51%) |
Oct 07, 2021 | 14892 | 15010 | 14878 | 14897 | 0 | +130.30(+0.88%) |
Oct 06, 2021 | 14539 | 14776 | 14500 | 14767 | 0 | +92.60(+0.63%) |
Oct 05, 2021 | 14534 | 14764 | 14520 | 14674 | 0 | +202.10(+1.40%) |
Oct 04, 2021 | 14717 | 14728 | 14385 | 14472 | 0 | -319.80(-2.16%) |
Oct 01, 2021 | 14738 | 14831 | 14555 | 14792 | 0 | +102.30(+0.70%) |
Sep 30, 2021 | 14839 | 14888 | 14684 | 14690 | 0 | -63.30(-0.43%) |
Sep 29, 2021 | 14824 | 14915 | 14727 | 14753 | 0 | -17.40(-0.12%) |
Sep 28, 2021 | 15019 | 15041 | 14759 | 14770 | 0 | -434.50(-2.86%) |
Sep 27, 2021 | 15210 | 15241 | 15106 | 15205 | 0 | -124.90(-0.81%) |
Sep 24, 2021 | 15222 | 15346 | 15209 | 15330 | 0 | +13.10(+0.09%) |
Sep 23, 2021 | 15219 | 15357 | 15199 | 15317 | 0 | +140.10(+0.92%) |
Sep 22, 2021 | 15069 | 15230 | 15030 | 15176 | 0 | +148.70(+0.99%) |
Sep 21, 2021 | 15076 | 15140 | 14987 | 15028 | 0 | +15.60(+0.10%) |
Sep 20, 2021 | 15069 | 15157 | 14821 | 15012 | 0 | -321.30(-2.10%) |
Sep 17, 2021 | 15480 | 15485 | 15291 | 15334 | 0 | -182.40(-1.18%) |
Sep 16, 2021 | 15446 | 15539 | 15371 | 15516 | 0 | +12.40(+0.08%) |
Sep 15, 2021 | 15427 | 15519 | 15316 | 15504 | 0 | +120.60(+0.78%) |
Sep 14, 2021 | 15518 | 15526 | 15352 | 15383 | 0 | -51.60(-0.33%) |
Sep 13, 2021 | 15536 | 15562 | 15352 | 15434 | 0 | -6.30(-0.04%) |
Sep 10, 2021 | 15660 | 15674 | 15433 | 15441 | 0 | -120.20(-0.77%) |
Sep 09, 2021 | 15639 | 15676 | 15557 | 15561 | 0 | -59.80(-0.38%) |
Sep 08, 2021 | 15657 | 15669 | 15528 | 15621 | 0 | -55.00(-0.35%) |
Sep 07, 2021 | 15666 | 15701 | 15610 | 15676 | 0 | +22.90(+0.15%) |
Sep 03, 2021 | 15579 | 15668 | 15555 | 15653 | 0 | +48.70(+0.31%) |
Sep 02, 2021 | 15671 | 15682 | 15554 | 15604 | 0 | -7.40(-0.05%) |