Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1118 | 1124 | 1099 | 1104 | 63,837 | -11.11(-1.00%) |
Aug 30, 2022 | 1125 | 1137 | 1111 | 1115 | 48,610 | -10.71(-0.95%) |
Aug 29, 2022 | 1153 | 1153 | 1118 | 1126 | 56,843 | -31.29(-2.70%) |
Aug 26, 2022 | 1200 | 1200 | 1153 | 1157 | 52,787 | -47.29(-3.93%) |
Aug 25, 2022 | 1186 | 1206 | 1179 | 1204 | 45,960 | +26.67(+2.27%) |
Aug 24, 2022 | 1206 | 1210 | 1167 | 1177 | 106,743 | -35.20(-2.90%) |
Aug 23, 2022 | 1241 | 1242 | 1209 | 1213 | 43,999 | -36.46(-2.92%) |
Aug 22, 2022 | 1279 | 1289 | 1244 | 1249 | 37,941 | -43.21(-3.34%) |
Aug 19, 2022 | 1293 | 1302 | 1276 | 1292 | 29,003 | -4.70(-0.36%) |
Aug 18, 2022 | 1314 | 1324 | 1297 | 1297 | 43,586 | -17.86(-1.36%) |
Aug 17, 2022 | 1348 | 1348 | 1313 | 1315 | 32,138 | -38.32(-2.83%) |
Aug 16, 2022 | 1355 | 1367 | 1351 | 1353 | 21,372 | -0.12(-0.01%) |
Aug 15, 2022 | 1337 | 1363 | 1334 | 1353 | 29,008 | +24.81(+1.87%) |
Aug 12, 2022 | 1313 | 1333 | 1309 | 1328 | 18,581 | +25.44(+1.95%) |
Aug 11, 2022 | 1324 | 1348 | 1298 | 1303 | 31,933 | -6.31(-0.48%) |
Aug 10, 2022 | 1299 | 1324 | 1299 | 1309 | 29,670 | +30.10(+2.35%) |
Aug 09, 2022 | 1304 | 1306 | 1266 | 1279 | 56,068 | -16.16(-1.25%) |
Aug 08, 2022 | 1324 | 1362 | 1295 | 1295 | 49,719 | -35.22(-2.65%) |
Aug 05, 2022 | 1355 | 1373 | 1323 | 1331 | 69,148 | -68.05(-4.87%) |
Aug 04, 2022 | 1381 | 1420 | 1381 | 1399 | 42,965 | +9.22(+0.66%) |
Aug 03, 2022 | 1366 | 1405 | 1349 | 1389 | 38,811 | +35.91(+2.65%) |
Aug 02, 2022 | 1362 | 1387 | 1343 | 1354 | 75,973 | -8.68(-0.64%) |
Aug 01, 2022 | 1332 | 1362 | 1332 | 1362 | 41,529 | +26.72(+2.00%) |
Jul 29, 2022 | 1334 | 1349 | 1325 | 1336 | 66,101 | -8.61(-0.64%) |
Jul 28, 2022 | 1379 | 1390 | 1337 | 1344 | 74,560 | -52.33(-3.75%) |
Jul 27, 2022 | 1395 | 1406 | 1387 | 1396 | 35,434 | -1.38(-0.10%) |
Jul 26, 2022 | 1388 | 1409 | 1384 | 1398 | 26,662 | +14.95(+1.08%) |
Jul 25, 2022 | 1383 | 1401 | 1378 | 1383 | 27,346 | -9.51(-0.68%) |
Jul 22, 2022 | 1407 | 1412 | 1386 | 1392 | 40,508 | -16.50(-1.17%) |
Jul 21, 2022 | 1363 | 1410 | 1355 | 1409 | 71,439 | +44.12(+3.23%) |
Jul 20, 2022 | 1358 | 1367 | 1340 | 1365 | 27,986 | +14.22(+1.05%) |
Jul 19, 2022 | 1318 | 1352 | 1318 | 1351 | 30,087 | +39.29(+3.00%) |
Jul 18, 2022 | 1339 | 1339 | 1307 | 1311 | 46,170 | -24.59(-1.84%) |
Jul 15, 2022 | 1326 | 1342 | 1315 | 1336 | 37,613 | +30.36(+2.33%) |
Jul 14, 2022 | 1305 | 1311 | 1288 | 1306 | 40,129 | -0.10(-0.01%) |
Jul 13, 2022 | 1299 | 1320 | 1292 | 1306 | 43,244 | +3.59(+0.28%) |
Jul 12, 2022 | 1254 | 1309 | 1252 | 1302 | 56,290 | +36.42(+2.88%) |
Jul 11, 2022 | 1289 | 1292 | 1257 | 1266 | 50,644 | -32.18(-2.48%) |
Jul 08, 2022 | 1277 | 1305 | 1276 | 1298 | 90,773 | +15.28(+1.19%) |
Jul 07, 2022 | 1281 | 1293 | 1272 | 1282 | 43,803 | +4.69(+0.37%) |
Jul 06, 2022 | 1280 | 1305 | 1275 | 1278 | 39,229 | -9.03(-0.70%) |
Jul 05, 2022 | 1255 | 1287 | 1239 | 1287 | 46,513 | +33.34(+2.66%) |
Jul 01, 2022 | 1253 | 1275 | 1239 | 1253 | 57,089 | +2.72(+0.22%) |
Jun 30, 2022 | 1214 | 1251 | 1208 | 1251 | 58,639 | +31.59(+2.59%) |
Jun 29, 2022 | 1211 | 1224 | 1201 | 1219 | 44,605 | +7.10(+0.59%) |
Jun 28, 2022 | 1241 | 1254 | 1208 | 1212 | 49,120 | -22.57(-1.83%) |
Jun 27, 2022 | 1234 | 1241 | 1216 | 1235 | 56,516 | +5.96(+0.49%) |
Jun 24, 2022 | 1194 | 1234 | 1193 | 1229 | 81,465 | +33.66(+2.82%) |
Jun 23, 2022 | 1184 | 1197 | 1178 | 1195 | 37,164 | +22.54(+1.92%) |
Jun 22, 2022 | 1150 | 1198 | 1150 | 1172 | 64,183 | +8.35(+0.72%) |
Jun 21, 2022 | 1185 | 1194 | 1164 | 1164 | 60,794 | -13.81(-1.17%) |
Jun 17, 2022 | 1140 | 1194 | 1140 | 1178 | 80,204 | +45.51(+4.02%) |
Jun 16, 2022 | 1184 | 1187 | 1125 | 1132 | 71,428 | -71.50(-5.94%) |
Jun 15, 2022 | 1190 | 1220 | 1178 | 1204 | 64,085 | +16.68(+1.40%) |
Jun 14, 2022 | 1186 | 1206 | 1157 | 1187 | 61,421 | -6.28(-0.53%) |
Jun 13, 2022 | 1232 | 1232 | 1185 | 1194 | 61,414 | -50.64(-4.07%) |
Jun 10, 2022 | 1266 | 1270 | 1244 | 1244 | 43,150 | -29.53(-2.32%) |
Jun 09, 2022 | 1278 | 1296 | 1267 | 1274 | 46,634 | -8.76(-0.68%) |
Jun 08, 2022 | 1258 | 1284 | 1255 | 1282 | 57,734 | +21.51(+1.71%) |
Jun 07, 2022 | 1247 | 1261 | 1237 | 1261 | 30,901 | +4.82(+0.38%) |
Jun 06, 2022 | 1259 | 1268 | 1245 | 1256 | 41,030 | +6.08(+0.49%) |
Jun 03, 2022 | 1244 | 1258 | 1234 | 1250 | 30,012 | +0.23(+0.02%) |
Jun 02, 2022 | 1231 | 1262 | 1231 | 1250 | 39,117 | +15.67(+1.27%) |