Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4194 | 4223 | 4136 | 4140 | 34,306 | -16.47(-0.40%) |
Aug 30, 2022 | 4250 | 4270 | 4147 | 4157 | 20,033 | -56.52(-1.34%) |
Aug 29, 2022 | 4190 | 4249 | 4190 | 4213 | 19,254 | -11.94(-0.28%) |
Aug 26, 2022 | 4388 | 4389 | 4192 | 4225 | 17,418 | -140.00(-3.21%) |
Aug 25, 2022 | 4286 | 4408 | 4286 | 4365 | 14,189 | +75.98(+1.77%) |
Aug 24, 2022 | 4178 | 4330 | 4178 | 4289 | 15,818 | +88.10(+2.10%) |
Aug 23, 2022 | 4234 | 4282 | 4200 | 4201 | 15,501 | -7.70(-0.18%) |
Aug 22, 2022 | 4268 | 4286 | 4205 | 4209 | 19,555 | -64.68(-1.51%) |
Aug 19, 2022 | 4415 | 4438 | 4254 | 4273 | 19,145 | -166.84(-3.76%) |
Aug 18, 2022 | 4439 | 4458 | 4400 | 4440 | 10,596 | +19.82(+0.45%) |
Aug 17, 2022 | 4410 | 4459 | 4356 | 4420 | 14,978 | -24.69(-0.56%) |
Aug 16, 2022 | 4404 | 4490 | 4360 | 4445 | 18,095 | +37.80(+0.86%) |
Aug 15, 2022 | 4438 | 4490 | 4378 | 4407 | 9,773 | -47.52(-1.07%) |
Aug 12, 2022 | 4407 | 4476 | 4386 | 4455 | 11,007 | +66.41(+1.51%) |
Aug 11, 2022 | 4425 | 4457 | 4354 | 4388 | 10,867 | -5.68(-0.13%) |
Aug 10, 2022 | 4300 | 4424 | 4295 | 4394 | 13,940 | +200.75(+4.79%) |
Aug 09, 2022 | 4350 | 4360 | 4175 | 4193 | 22,995 | -180.76(-4.13%) |
Aug 08, 2022 | 4352 | 4445 | 4352 | 4374 | 12,197 | +14.27(+0.33%) |
Aug 05, 2022 | 4305 | 4376 | 4305 | 4360 | 9,379 | -22.14(-0.51%) |
Aug 04, 2022 | 4286 | 4441 | 4286 | 4382 | 14,887 | +102.25(+2.39%) |
Aug 03, 2022 | 4228 | 4323 | 4214 | 4280 | 20,712 | +32.82(+0.77%) |
Aug 02, 2022 | 4398 | 4420 | 4244 | 4247 | 13,443 | -172.64(-3.91%) |
Aug 01, 2022 | 4370 | 4508 | 4335 | 4419 | 14,545 | +26.34(+0.60%) |
Jul 29, 2022 | 4388 | 4412 | 4304 | 4393 | 19,737 | +3.26(+0.07%) |
Jul 28, 2022 | 4415 | 4458 | 4326 | 4390 | 19,749 | +17.31(+0.40%) |
Jul 27, 2022 | 4365 | 4419 | 4240 | 4373 | 23,736 | +12.51(+0.29%) |
Jul 26, 2022 | 4440 | 4464 | 4350 | 4360 | 17,162 | -104.81(-2.35%) |
Jul 25, 2022 | 4536 | 4536 | 4426 | 4465 | 13,060 | -87.78(-1.93%) |
Jul 22, 2022 | 4557 | 4626 | 4492 | 4553 | 13,381 | -0.07(-0.00%) |
Jul 21, 2022 | 4430 | 4566 | 4363 | 4553 | 13,628 | +110.48(+2.49%) |
Jul 20, 2022 | 4414 | 4466 | 4351 | 4442 | 14,907 | -16.09(-0.36%) |
Jul 19, 2022 | 4392 | 4488 | 4350 | 4458 | 11,928 | +94.32(+2.16%) |
Jul 18, 2022 | 4380 | 4442 | 4349 | 4364 | 13,155 | +0.54(+0.01%) |
Jul 15, 2022 | 4380 | 4410 | 4314 | 4363 | 17,342 | +1.90(+0.04%) |
Jul 14, 2022 | 4283 | 4383 | 4265 | 4362 | 13,725 | -26.13(-0.60%) |
Jul 13, 2022 | 4260 | 4493 | 4236 | 4388 | 14,515 | +24.64(+0.56%) |
Jul 12, 2022 | 4407 | 4516 | 4317 | 4363 | 17,870 | -9.62(-0.22%) |
Jul 11, 2022 | 4340 | 4412 | 4340 | 4373 | 14,358 | +1.84(+0.04%) |
Jul 08, 2022 | 4353 | 4408 | 4318 | 4371 | 13,027 | +3.87(+0.09%) |
Jul 07, 2022 | 4355 | 4377 | 4273 | 4367 | 17,592 | +18.49(+0.43%) |
Jul 06, 2022 | 4368 | 4405 | 4246 | 4348 | 19,525 | -20.56(-0.47%) |
Jul 05, 2022 | 4119 | 4392 | 4100 | 4369 | 25,845 | +200.09(+4.80%) |
Jul 01, 2022 | 3995 | 4217 | 3995 | 4169 | 23,544 | +164.77(+4.11%) |
Jun 30, 2022 | 3909 | 4046 | 3909 | 4004 | 21,656 | +38.16(+0.96%) |
Jun 29, 2022 | 3945 | 3999 | 3905 | 3966 | 9,589 | +14.66(+0.37%) |
Jun 28, 2022 | 4062 | 4070 | 3950 | 3951 | 15,735 | -95.21(-2.35%) |
Jun 27, 2022 | 4029 | 4082 | 3982 | 4047 | 12,149 | -3.19(-0.08%) |
Jun 24, 2022 | 3979 | 4081 | 3926 | 4050 | 27,339 | +107.90(+2.74%) |
Jun 23, 2022 | 3864 | 3978 | 3864 | 3942 | 20,304 | +113.97(+2.98%) |
Jun 22, 2022 | 3737 | 3884 | 3737 | 3828 | 19,548 | +24.35(+0.64%) |
Jun 21, 2022 | 3765 | 3900 | 3665 | 3804 | 26,241 | +103.58(+2.80%) |
Jun 17, 2022 | 3749 | 3749 | 3576 | 3700 | 81,482 | +29.92(+0.82%) |
Jun 16, 2022 | 3807 | 3820 | 3609 | 3670 | 34,425 | -239.85(-6.13%) |
Jun 15, 2022 | 3965 | 3994 | 3830 | 3910 | 15,413 | +4.77(+0.12%) |
Jun 14, 2022 | 3944 | 3965 | 3875 | 3905 | 19,573 | -38.88(-0.99%) |
Jun 13, 2022 | 4073 | 4112 | 3902 | 3944 | 24,416 | -229.63(-5.50%) |
Jun 10, 2022 | 4310 | 4310 | 4163 | 4174 | 15,382 | -164.43(-3.79%) |
Jun 09, 2022 | 4356 | 4396 | 4336 | 4338 | 19,253 | -13.70(-0.31%) |
Jun 08, 2022 | 4405 | 4405 | 4311 | 4352 | 24,997 | -61.17(-1.39%) |
Jun 07, 2022 | 4359 | 4417 | 4302 | 4413 | 23,536 | -5.62(-0.13%) |
Jun 06, 2022 | 4440 | 4448 | 4383 | 4419 | 13,774 | -9.49(-0.21%) |
Jun 03, 2022 | 4424 | 4476 | 4400 | 4428 | 14,119 | -34.76(-0.78%) |
Jun 02, 2022 | 4389 | 4469 | 4367 | 4463 | 15,429 | +75.08(+1.71%) |