Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1231 | 1239 | 1212 | 1212 | 163,385 | -11.26(-0.92%) |
Aug 30, 2022 | 1233 | 1235 | 1217 | 1224 | 80,505 | -8.65(-0.70%) |
Aug 29, 2022 | 1234 | 1243 | 1224 | 1232 | 69,916 | -19.54(-1.56%) |
Aug 26, 2022 | 1324 | 1324 | 1251 | 1252 | 65,269 | -72.05(-5.44%) |
Aug 25, 2022 | 1307 | 1325 | 1299 | 1324 | 38,410 | +27.20(+2.10%) |
Aug 24, 2022 | 1290 | 1304 | 1283 | 1297 | 50,368 | +13.93(+1.09%) |
Aug 23, 2022 | 1300 | 1309 | 1280 | 1283 | 63,163 | -25.44(-1.94%) |
Aug 22, 2022 | 1315 | 1324 | 1302 | 1308 | 58,766 | -25.53(-1.91%) |
Aug 19, 2022 | 1355 | 1363 | 1330 | 1334 | 88,423 | -24.92(-1.83%) |
Aug 18, 2022 | 1361 | 1361 | 1333 | 1359 | 65,316 | +2.12(+0.16%) |
Aug 17, 2022 | 1342 | 1364 | 1335 | 1357 | 82,765 | +0.50(+0.04%) |
Aug 16, 2022 | 1355 | 1368 | 1347 | 1356 | 65,457 | -10.29(-0.75%) |
Aug 15, 2022 | 1358 | 1369 | 1343 | 1366 | 59,453 | +2.29(+0.17%) |
Aug 12, 2022 | 1349 | 1366 | 1342 | 1364 | 61,252 | +17.31(+1.29%) |
Aug 11, 2022 | 1357 | 1373 | 1340 | 1347 | 72,663 | +0.01(+0.00%) |
Aug 10, 2022 | 1339 | 1349 | 1332 | 1347 | 89,002 | +32.15(+2.45%) |
Aug 09, 2022 | 1336 | 1336 | 1312 | 1315 | 61,654 | -27.48(-2.05%) |
Aug 08, 2022 | 1361 | 1361 | 1335 | 1342 | 61,014 | -5.61(-0.42%) |
Aug 05, 2022 | 1331 | 1350 | 1325 | 1348 | 75,956 | +0.84(+0.06%) |
Aug 04, 2022 | 1358 | 1358 | 1335 | 1347 | 121,722 | -13.04(-0.96%) |
Aug 03, 2022 | 1349 | 1367 | 1343 | 1360 | 90,955 | +19.60(+1.46%) |
Aug 02, 2022 | 1344 | 1363 | 1337 | 1340 | 154,421 | -10.51(-0.78%) |
Aug 01, 2022 | 1339 | 1357 | 1339 | 1351 | 143,144 | +1.10(+0.08%) |
Jul 29, 2022 | 1312 | 1358 | 1309 | 1350 | 205,245 | +50.77(+3.91%) |
Jul 28, 2022 | 1274 | 1307 | 1265 | 1299 | 138,506 | +25.40(+1.99%) |
Jul 27, 2022 | 1236 | 1285 | 1236 | 1274 | 133,306 | +37.71(+3.05%) |
Jul 26, 2022 | 1230 | 1240 | 1220 | 1236 | 110,465 | +5.63(+0.46%) |
Jul 25, 2022 | 1225 | 1231 | 1211 | 1230 | 97,844 | +6.08(+0.50%) |
Jul 22, 2022 | 1249 | 1255 | 1219 | 1224 | 113,821 | -16.15(-1.30%) |
Jul 21, 2022 | 1182 | 1242 | 1182 | 1240 | 125,064 | +73.87(+6.33%) |
Jul 20, 2022 | 1153 | 1181 | 1153 | 1166 | 89,797 | +9.55(+0.83%) |
Jul 19, 2022 | 1141 | 1159 | 1137 | 1157 | 133,617 | +34.07(+3.03%) |
Jul 18, 2022 | 1164 | 1164 | 1117 | 1123 | 84,920 | -36.16(-3.12%) |
Jul 15, 2022 | 1157 | 1168 | 1144 | 1159 | 94,851 | +20.74(+1.82%) |
Jul 14, 2022 | 1153 | 1157 | 1111 | 1138 | 134,697 | -34.12(-2.91%) |
Jul 13, 2022 | 1166 | 1197 | 1163 | 1172 | 108,454 | -18.22(-1.53%) |
Jul 12, 2022 | 1213 | 1227 | 1187 | 1191 | 104,496 | -32.27(-2.64%) |
Jul 11, 2022 | 1212 | 1230 | 1205 | 1223 | 131,952 | +1.55(+0.13%) |
Jul 08, 2022 | 1196 | 1229 | 1195 | 1221 | 141,003 | +13.98(+1.16%) |
Jul 07, 2022 | 1170 | 1208 | 1170 | 1207 | 190,846 | +35.70(+3.05%) |
Jul 06, 2022 | 1175 | 1181 | 1161 | 1172 | 200,531 | -3.87(-0.33%) |
Jul 05, 2022 | 1143 | 1176 | 1132 | 1175 | 134,753 | +13.62(+1.17%) |
Jul 01, 2022 | 1151 | 1168 | 1146 | 1162 | 139,281 | +13.08(+1.14%) |
Jun 30, 2022 | 1129 | 1163 | 1124 | 1149 | 219,060 | +2.75(+0.24%) |
Jun 29, 2022 | 1135 | 1148 | 1119 | 1146 | 146,285 | +15.25(+1.35%) |
Jun 28, 2022 | 1144 | 1152 | 1130 | 1131 | 157,449 | -13.47(-1.18%) |
Jun 27, 2022 | 1154 | 1154 | 1134 | 1144 | 162,127 | -2.66(-0.23%) |
Jun 24, 2022 | 1138 | 1153 | 1135 | 1147 | 257,742 | +14.50(+1.28%) |
Jun 23, 2022 | 1108 | 1136 | 1105 | 1132 | 197,098 | +30.67(+2.78%) |
Jun 22, 2022 | 1087 | 1112 | 1083 | 1102 | 187,261 | +4.16(+0.38%) |
Jun 21, 2022 | 1122 | 1122 | 1096 | 1098 | 173,332 | -0.23(-0.02%) |
Jun 17, 2022 | 1126 | 1129 | 1097 | 1098 | 298,881 | -20.72(-1.85%) |
Jun 16, 2022 | 1135 | 1135 | 1110 | 1119 | 153,031 | -48.73(-4.17%) |
Jun 15, 2022 | 1171 | 1181 | 1149 | 1167 | 86,207 | +9.62(+0.83%) |
Jun 14, 2022 | 1171 | 1171 | 1136 | 1158 | 95,274 | -15.12(-1.29%) |
Jun 13, 2022 | 1162 | 1179 | 1154 | 1173 | 127,207 | -27.69(-2.31%) |
Jun 10, 2022 | 1231 | 1231 | 1198 | 1200 | 161,442 | -54.10(-4.31%) |
Jun 09, 2022 | 1282 | 1291 | 1254 | 1255 | 85,292 | -39.78(-3.07%) |
Jun 08, 2022 | 1306 | 1318 | 1291 | 1294 | 75,163 | -20.99(-1.60%) |
Jun 07, 2022 | 1290 | 1316 | 1285 | 1315 | 92,767 | +11.22(+0.86%) |
Jun 06, 2022 | 1307 | 1321 | 1291 | 1304 | 82,025 | +5.19(+0.40%) |
Jun 03, 2022 | 1300 | 1310 | 1284 | 1299 | 76,696 | -27.42(-2.07%) |
Jun 02, 2022 | 1267 | 1326 | 1263 | 1326 | 102,507 | +62.92(+4.98%) |