Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19590 | 20173 | 19565 | 19954 | 0 | +5.40(+0.03%) |
Aug 30, 2022 | 20063 | 20063 | 19646 | 19949 | 0 | -74.20(-0.37%) |
Aug 29, 2022 | 19960 | 20074 | 19890 | 20023 | 0 | -146.80(-0.73%) |
Aug 26, 2022 | 20139 | 20185 | 20051 | 20170 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20139 | 20185 | 20051 | 20170 | 0 | +901.30(+4.68%) |
Aug 24, 2022 | 19542 | 19542 | 19190 | 19269 | 0 | -234.50(-1.20%) |
Aug 23, 2022 | 19644 | 19702 | 19377 | 19503 | 0 | -153.80(-0.78%) |
Aug 22, 2022 | 19572 | 19826 | 19564 | 19657 | 0 | -116.00(-0.59%) |
Aug 19, 2022 | 19657 | 19898 | 19657 | 19773 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 19657 | 19898 | 19657 | 19773 | 0 | -149.40(-0.75%) |
Aug 17, 2022 | 19996 | 20070 | 19801 | 19922 | 0 | +91.90(+0.46%) |
Aug 16, 2022 | 20107 | 20173 | 19663 | 19830 | 0 | -210.40(-1.05%) |
Aug 15, 2022 | 20038 | 20261 | 19984 | 20041 | 0 | -134.70(-0.67%) |
Aug 12, 2022 | 20158 | 20208 | 20011 | 20176 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20158 | 20208 | 20011 | 20176 | 0 | +564.80(+2.88%) |
Aug 10, 2022 | 19956 | 19956 | 19469 | 19611 | 0 | -392.60(-1.96%) |
Aug 09, 2022 | 20039 | 20251 | 19856 | 20003 | 0 | -42.40(-0.21%) |
Aug 08, 2022 | 20065 | 20172 | 19954 | 20046 | 0 | -156.10(-0.77%) |
Aug 05, 2022 | 20284 | 20284 | 20096 | 20202 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 20284 | 20284 | 20096 | 20202 | 0 | +434.80(+2.20%) |
Aug 03, 2022 | 19866 | 19922 | 19686 | 19767 | 0 | +77.90(+0.40%) |
Aug 02, 2022 | 19943 | 19943 | 19516 | 19689 | 0 | -476.60(-2.36%) |
Aug 01, 2022 | 20027 | 20251 | 19884 | 20166 | 0 | +9.30(+0.05%) |
Jul 29, 2022 | 20647 | 20647 | 20050 | 20156 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 20647 | 20647 | 20050 | 20156 | 0 | -513.50(-2.48%) |
Jul 27, 2022 | 20684 | 20770 | 20572 | 20670 | 0 | -235.90(-1.13%) |
Jul 26, 2022 | 20677 | 20952 | 20632 | 20906 | 0 | +343.00(+1.67%) |
Jul 25, 2022 | 20516 | 20595 | 20354 | 20563 | 0 | -46.20(-0.22%) |
Jul 22, 2022 | 20718 | 20788 | 20514 | 20609 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 20718 | 20788 | 20514 | 20609 | 0 | -281.10(-1.35%) |
Jul 20, 2022 | 20968 | 21112 | 20885 | 20890 | 0 | +229.10(+1.11%) |
Jul 19, 2022 | 20719 | 20759 | 20549 | 20661 | 0 | -185.10(-0.89%) |
Jul 18, 2022 | 20480 | 20866 | 20294 | 20846 | 0 | +548.50(+2.70%) |
Jul 15, 2022 | 20522 | 20657 | 20216 | 20298 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 20522 | 20657 | 20216 | 20298 | 0 | -500.20(-2.41%) |
Jul 13, 2022 | 20912 | 21040 | 20752 | 20798 | 0 | -46.80(-0.22%) |
Jul 12, 2022 | 20905 | 21084 | 20780 | 20845 | 0 | -279.50(-1.32%) |
Jul 11, 2022 | 21471 | 21471 | 21002 | 21124 | 0 | -601.60(-2.77%) |
Jul 08, 2022 | 21962 | 21962 | 21615 | 21726 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 21962 | 21962 | 21615 | 21726 | 0 | +139.10(+0.64%) |
Jul 06, 2022 | 21778 | 21833 | 21287 | 21587 | 0 | -266.40(-1.22%) |
Jul 05, 2022 | 22053 | 22198 | 21799 | 21853 | 0 | +22.80(+0.10%) |
Jul 04, 2022 | 21691 | 21886 | 21459 | 21830 | 0 | -29.50(-0.13%) |
Jun 30, 2022 | 21917 | 22112 | 21719 | 21860 | 0 | +0.00(+0.00%) |
Jun 29, 2022 | 21917 | 22112 | 21719 | 21860 | 0 | -559.20(-2.49%) |
Jun 28, 2022 | 22145 | 22449 | 21952 | 22419 | 0 | +189.50(+0.85%) |
Jun 27, 2022 | 21977 | 22414 | 21977 | 22230 | 0 | +510.40(+2.35%) |
Jun 24, 2022 | 21451 | 21763 | 21409 | 21719 | 0 | +0.00(+0.00%) |
Jun 23, 2022 | 21451 | 21763 | 21409 | 21719 | 0 | +710.80(+3.38%) |
Jun 22, 2022 | 21470 | 21520 | 21008 | 21008 | 0 | -551.30(-2.56%) |
Jun 21, 2022 | 21265 | 21565 | 21176 | 21560 | 0 | +395.70(+1.87%) |
Jun 20, 2022 | 20949 | 21176 | 20839 | 21164 | 0 | +88.90(+0.42%) |
Jun 17, 2022 | 20717 | 21146 | 20697 | 21075 | 0 | +0.00(+0.00%) |
Jun 16, 2022 | 20717 | 21146 | 20697 | 21075 | 0 | -233.20(-1.09%) |
Jun 15, 2022 | 21111 | 21431 | 21111 | 21308 | 0 | +240.20(+1.14%) |
Jun 14, 2022 | 20784 | 21175 | 20718 | 21068 | 0 | +0.40(+0.00%) |
Jun 13, 2022 | 21162 | 21320 | 20994 | 21068 | 0 | -738.60(-3.39%) |
Jun 10, 2022 | 21522 | 21935 | 21488 | 21806 | 0 | +0.00(+0.00%) |
Jun 09, 2022 | 21522 | 21935 | 21488 | 21806 | 0 | -208.40(-0.95%) |
Jun 08, 2022 | 21789 | 22064 | 21734 | 22015 | 0 | +482.90(+2.24%) |
Jun 07, 2022 | 21578 | 21744 | 21395 | 21532 | 0 | -122.20(-0.56%) |
Jun 06, 2022 | 21282 | 21692 | 21030 | 21654 | 0 | +571.80(+2.71%) |
Jun 02, 2022 | 21057 | 21116 | 20884 | 21082 | 0 | +0.00(+0.00%) |