Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1560 | 1625 | 1510 | 1510 | 428 | -50.76(-3.25%) |
Aug 30, 2022 | 1575 | 1575 | 1551 | 1561 | 237 | -3.24(-0.21%) |
Aug 29, 2022 | 1568 | 1568 | 1545 | 1564 | 159 | +11.96(+0.77%) |
Aug 26, 2022 | 1610 | 1610 | 1550 | 1552 | 162 | -65.64(-4.06%) |
Aug 25, 2022 | 1592 | 1620 | 1592 | 1618 | 216 | +25.65(+1.61%) |
Aug 24, 2022 | 1599 | 1620 | 1588 | 1592 | 64 | -27.14(-1.68%) |
Aug 23, 2022 | 1607 | 1623 | 1600 | 1619 | 52 | -3.83(-0.24%) |
Aug 22, 2022 | 1704 | 1704 | 1615 | 1623 | 256 | -29.60(-1.79%) |
Aug 19, 2022 | 1663 | 1663 | 1614 | 1653 | 328 | -28.85(-1.72%) |
Aug 18, 2022 | 1589 | 1687 | 1589 | 1681 | 357 | +5.24(+0.31%) |
Aug 17, 2022 | 1703 | 1721 | 1676 | 1676 | 228 | -45.95(-2.67%) |
Aug 16, 2022 | 1678 | 1722 | 1676 | 1722 | 64 | +33.96(+2.01%) |
Aug 15, 2022 | 1655 | 1697 | 1620 | 1688 | 183 | +15.76(+0.94%) |
Aug 12, 2022 | 1663 | 1672 | 1650 | 1672 | 242 | +15.89(+0.96%) |
Aug 11, 2022 | 1680 | 1680 | 1644 | 1657 | 319 | -9.68(-0.58%) |
Aug 10, 2022 | 1700 | 1700 | 1643 | 1666 | 792 | +27.73(+1.69%) |
Aug 09, 2022 | 1642 | 1651 | 1631 | 1638 | 373 | -28.77(-1.73%) |
Aug 08, 2022 | 1657 | 1683 | 1650 | 1667 | 158 | -0.82(-0.05%) |
Aug 05, 2022 | 1509 | 1668 | 1486 | 1668 | 239 | -18.22(-1.08%) |
Aug 04, 2022 | 1679 | 1705 | 1679 | 1686 | 250 | +19.05(+1.14%) |
Aug 03, 2022 | 1589 | 1674 | 1589 | 1667 | 290 | +26.37(+1.61%) |
Aug 02, 2022 | 1604 | 1678 | 1604 | 1641 | 280 | -78.99(-4.59%) |
Aug 01, 2022 | 1655 | 1850 | 1655 | 1720 | 150 | +18.88(+1.11%) |
Jul 29, 2022 | 1585 | 1701 | 1585 | 1701 | 168 | +49.33(+2.99%) |
Jul 28, 2022 | 1628 | 1652 | 1617 | 1652 | 284 | +14.88(+0.91%) |
Jul 27, 2022 | 1605 | 1642 | 1600 | 1637 | 148 | +42.29(+2.65%) |
Jul 26, 2022 | 1585 | 1608 | 1578 | 1594 | 114 | -13.01(-0.81%) |
Jul 25, 2022 | 1602 | 1608 | 1580 | 1608 | 610 | +21.03(+1.33%) |
Jul 22, 2022 | 1583 | 1596 | 1583 | 1586 | 362 | +2.65(+0.17%) |
Jul 21, 2022 | 1580 | 1584 | 1547 | 1584 | 295 | +8.83(+0.56%) |
Jul 20, 2022 | 1528 | 1577 | 1528 | 1575 | 213 | +54.48(+3.58%) |
Jul 19, 2022 | 1475 | 1522 | 1475 | 1521 | 331 | +49.97(+3.40%) |
Jul 18, 2022 | 1492 | 1492 | 1461 | 1471 | 896 | -0.85(-0.06%) |
Jul 15, 2022 | 1470 | 1482 | 1463 | 1471 | 260 | +2.90(+0.20%) |
Jul 14, 2022 | 1461 | 1480 | 1447 | 1468 | 430 | -11.41(-0.77%) |
Jul 13, 2022 | 1463 | 1493 | 1456 | 1480 | 589 | +6.05(+0.41%) |
Jul 12, 2022 | 1507 | 1507 | 1468 | 1474 | 563 | -26.14(-1.74%) |
Jul 11, 2022 | 1543 | 1543 | 1500 | 1500 | 889 | -32.41(-2.11%) |
Jul 08, 2022 | 1503 | 1533 | 1499 | 1532 | 126 | +12.41(+0.82%) |
Jul 07, 2022 | 1510 | 1520 | 1495 | 1520 | 129 | +41.58(+2.81%) |
Jul 06, 2022 | 1484 | 1500 | 1472 | 1478 | 277 | -8.58(-0.58%) |
Jul 05, 2022 | 1502 | 1516 | 1475 | 1487 | 245 | -25.30(-1.67%) |
Jul 01, 2022 | 1450 | 1512 | 1450 | 1512 | 192 | +27.69(+1.87%) |
Jun 30, 2022 | 1420 | 1500 | 1420 | 1485 | 507 | -6.16(-0.41%) |
Jun 29, 2022 | 1500 | 1563 | 1479 | 1491 | 105 | -14.92(-0.99%) |
Jun 28, 2022 | 1444 | 1525 | 1444 | 1506 | 336 | -11.17(-0.74%) |
Jun 27, 2022 | 1522 | 1522 | 1486 | 1517 | 106 | +6.86(+0.45%) |
Jun 24, 2022 | 1478 | 1510 | 1469 | 1510 | 272 | +68.78(+4.77%) |
Jun 23, 2022 | 1413 | 1456 | 1413 | 1441 | 154 | +22.41(+1.58%) |
Jun 22, 2022 | 1412 | 1447 | 1412 | 1419 | 624 | -16.87(-1.18%) |
Jun 21, 2022 | 1440 | 1462 | 1435 | 1436 | 274 | +25.68(+1.82%) |
Jun 17, 2022 | 1361 | 1458 | 1361 | 1410 | 1,026 | +10.01(+0.72%) |
Jun 16, 2022 | 1425 | 1425 | 1393 | 1400 | 2,394 | -45.01(-3.11%) |
Jun 15, 2022 | 1428 | 1460 | 1420 | 1445 | 942 | +11.00(+0.77%) |
Jun 14, 2022 | 1463 | 1463 | 1422 | 1434 | 836 | -22.29(-1.53%) |
Jun 13, 2022 | 1441 | 1506 | 1424 | 1456 | 509 | -15.25(-1.04%) |
Jun 10, 2022 | 1494 | 1525 | 1449 | 1472 | 543 | -51.22(-3.36%) |
Jun 09, 2022 | 1501 | 1527 | 1489 | 1523 | 835 | +17.55(+1.17%) |
Jun 08, 2022 | 1525 | 1535 | 1498 | 1505 | 678 | -25.73(-1.68%) |
Jun 07, 2022 | 1500 | 1550 | 1500 | 1531 | 489 | -10.35(-0.67%) |
Jun 06, 2022 | 1546 | 1562 | 1534 | 1541 | 274 | +26.89(+1.78%) |
Jun 03, 2022 | 1528 | 1550 | 1511 | 1514 | 270 | -39.08(-2.52%) |
Jun 02, 2022 | 1530 | 1565 | 1530 | 1553 | 190 | +13.48(+0.88%) |