Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2021 | 2029 | 1990 | 1992 | 0 | -15.39(-0.77%) |
Aug 30, 2022 | 2032 | 2036 | 1995 | 2007 | 0 | -17.72(-0.88%) |
Aug 29, 2022 | 2028 | 2041 | 2014 | 2025 | 0 | -19.47(-0.95%) |
Aug 26, 2022 | 2110 | 2118 | 2043 | 2045 | 0 | -64.64(-3.06%) |
Aug 25, 2022 | 2099 | 2111 | 2084 | 2109 | 0 | +20.67(+0.99%) |
Aug 24, 2022 | 2089 | 2099 | 2081 | 2089 | 0 | -5.09(-0.24%) |
Aug 23, 2022 | 2097 | 2111 | 2087 | 2094 | 0 | -11.38(-0.54%) |
Aug 22, 2022 | 2130 | 2134 | 2101 | 2105 | 0 | -45.29(-2.11%) |
Aug 19, 2022 | 2163 | 2171 | 2144 | 2150 | 0 | -19.87(-0.92%) |
Aug 18, 2022 | 2172 | 2183 | 2160 | 2170 | 0 | +0.00(+0.00%) |
Aug 17, 2022 | 2160 | 2186 | 2156 | 2170 | 0 | -4.18(-0.19%) |
Aug 16, 2022 | 2168 | 2184 | 2158 | 2174 | 0 | -1.92(-0.09%) |
Aug 15, 2022 | 2162 | 2181 | 2154 | 2176 | 0 | +6.06(+0.28%) |
Aug 12, 2022 | 2144 | 2172 | 2136 | 2170 | 0 | +36.30(+1.70%) |
Aug 11, 2022 | 2149 | 2161 | 2126 | 2134 | 0 | -16.43(-0.76%) |
Aug 10, 2022 | 2143 | 2156 | 2131 | 2150 | 0 | +37.01(+1.75%) |
Aug 09, 2022 | 2103 | 2123 | 2088 | 2113 | 0 | +6.05(+0.29%) |
Aug 08, 2022 | 2123 | 2138 | 2097 | 2107 | 0 | -7.95(-0.38%) |
Aug 05, 2022 | 2096 | 2122 | 2089 | 2115 | 0 | -5.37(-0.25%) |
Aug 04, 2022 | 2117 | 2129 | 2101 | 2121 | 0 | +1.46(+0.07%) |
Aug 03, 2022 | 2084 | 2127 | 2080 | 2119 | 0 | +42.83(+2.06%) |
Aug 02, 2022 | 2088 | 2104 | 2065 | 2076 | 0 | -20.25(-0.97%) |
Aug 01, 2022 | 2095 | 2119 | 2084 | 2097 | 0 | -13.66(-0.65%) |
Jul 29, 2022 | 2095 | 2121 | 2080 | 2110 | 0 | +25.82(+1.24%) |
Jul 28, 2022 | 2059 | 2097 | 2035 | 2084 | 0 | +26.26(+1.28%) |
Jul 27, 2022 | 2018 | 2066 | 2004 | 2058 | 0 | +72.94(+3.67%) |
Jul 26, 2022 | 2013 | 2021 | 1971 | 1985 | 0 | -26.50(-1.32%) |
Jul 25, 2022 | 2019 | 2027 | 1997 | 2012 | 0 | -4.32(-0.21%) |
Jul 22, 2022 | 2037 | 2043 | 2006 | 2016 | 0 | -17.45(-0.86%) |
Jul 21, 2022 | 2010 | 2036 | 1991 | 2033 | 0 | +17.44(+0.87%) |
Jul 20, 2022 | 2010 | 2035 | 1995 | 2016 | 0 | +6.87(+0.34%) |
Jul 19, 2022 | 1992 | 2013 | 1971 | 2009 | 0 | +31.50(+1.59%) |
Jul 18, 2022 | 2016 | 2023 | 1971 | 1978 | 0 | -299.38(-13.15%) |
Jul 15, 2022 | 2269 | 2296 | 2255 | 2277 | 0 | +23.44(+1.04%) |
Jul 14, 2022 | 2224 | 2262 | 2199 | 2254 | 0 | +7.01(+0.31%) |
Jul 13, 2022 | 2230 | 2264 | 2218 | 2247 | 0 | -13.44(-0.59%) |
Jul 12, 2022 | 2312 | 2323 | 2249 | 2260 | 0 | -44.34(-1.92%) |
Jul 11, 2022 | 2314 | 2327 | 2289 | 2304 | 0 | -24.42(-1.05%) |
Jul 08, 2022 | 2309 | 2338 | 2299 | 2329 | 0 | -1.56(-0.07%) |
Jul 07, 2022 | 2299 | 2337 | 2297 | 2330 | 0 | +30.83(+1.34%) |
Jul 06, 2022 | 2280 | 2315 | 2267 | 2300 | 0 | +23.35(+1.03%) |
Jul 05, 2022 | 2228 | 2280 | 2206 | 2276 | 0 | +23.81(+1.06%) |
Jul 01, 2022 | 2229 | 2256 | 2211 | 2252 | 0 | +16.12(+0.72%) |
Jun 30, 2022 | 2237 | 2260 | 2202 | 2236 | 0 | -22.56(-1.00%) |
Jun 29, 2022 | 2245 | 2276 | 2231 | 2259 | 0 | +17.51(+0.78%) |
Jun 28, 2022 | 2298 | 2318 | 2238 | 2241 | 0 | -58.20(-2.53%) |
Jun 27, 2022 | 2317 | 2327 | 2285 | 2299 | 0 | -12.26(-0.53%) |
Jun 24, 2022 | 2269 | 2315 | 2263 | 2312 | 0 | +64.34(+2.86%) |
Jun 23, 2022 | 2226 | 2253 | 2209 | 2247 | 0 | +36.52(+1.65%) |
Jun 22, 2022 | 2197 | 2241 | 2188 | 2211 | 0 | -0.33(-0.01%) |
Jun 21, 2022 | 2181 | 2223 | 2174 | 2211 | 0 | +55.09(+2.56%) |
Jun 17, 2022 | 2141 | 2183 | 2129 | 2156 | 0 | +13.43(+0.63%) |
Jun 16, 2022 | 2152 | 2166 | 2125 | 2143 | 0 | -51.32(-2.34%) |
Jun 15, 2022 | 2174 | 2220 | 2154 | 2194 | 0 | +44.01(+2.05%) |
Jun 14, 2022 | 2151 | 2167 | 2129 | 2150 | 0 | +7.01(+0.33%) |
Jun 13, 2022 | 2161 | 2191 | 2136 | 2143 | 0 | -74.74(-3.37%) |
Jun 10, 2022 | 2259 | 2265 | 2211 | 2218 | 0 | -71.17(-3.11%) |
Jun 09, 2022 | 2324 | 2351 | 2287 | 2289 | 0 | -50.03(-2.14%) |
Jun 08, 2022 | 2346 | 2370 | 2329 | 2339 | 0 | -13.62(-0.58%) |
Jun 07, 2022 | 2308 | 2359 | 2302 | 2353 | 0 | +26.91(+1.16%) |
Jun 06, 2022 | 2340 | 2365 | 2308 | 2326 | 0 | +7.63(+0.33%) |
Jun 03, 2022 | 2330 | 2352 | 2303 | 2318 | 0 | -45.77(-1.94%) |
Jun 02, 2022 | 2300 | 2369 | 2274 | 2364 | 0 | +35.84(+1.54%) |