Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5441 | 5455 | 5380 | 5409 | 0 | -32.16(-0.59%) |
Aug 30, 2022 | 5536 | 5550 | 5441 | 5441 | 0 | -94.91(-1.71%) |
Aug 29, 2022 | 5517 | 5546 | 5480 | 5536 | 0 | +18.38(+0.33%) |
Aug 28, 2022 | 5462 | 5517 | 5422 | 5517 | 0 | +55.52(+1.02%) |
Aug 25, 2022 | 5461 | 5479 | 5441 | 5462 | 0 | +1.12(+0.02%) |
Aug 24, 2022 | 5418 | 5466 | 5417 | 5461 | 0 | +42.52(+0.78%) |
Aug 23, 2022 | 5378 | 5426 | 5375 | 5418 | 0 | +41.05(+0.76%) |
Aug 22, 2022 | 5340 | 5388 | 5336 | 5377 | 0 | +37.09(+0.69%) |
Aug 21, 2022 | 5293 | 5355 | 5258 | 5340 | 0 | +47.18(+0.89%) |
Aug 18, 2022 | 5346 | 5354 | 5265 | 5293 | 0 | -53.36(-1.00%) |
Aug 17, 2022 | 5405 | 5405 | 5322 | 5346 | 0 | -59.14(-1.09%) |
Aug 16, 2022 | 5387 | 5417 | 5353 | 5405 | 0 | +17.25(+0.32%) |
Aug 15, 2022 | 5395 | 5445 | 5339 | 5388 | 0 | -6.82(-0.13%) |
Aug 11, 2022 | 5326 | 5406 | 5323 | 5395 | 0 | +72.01(+1.35%) |
Aug 10, 2022 | 5273 | 5323 | 5260 | 5323 | 0 | +50.45(+0.96%) |
Aug 09, 2022 | 5236 | 5287 | 5236 | 5272 | 0 | +37.20(+0.71%) |
Aug 08, 2022 | 5260 | 5260 | 5216 | 5235 | 0 | -25.91(-0.49%) |
Aug 07, 2022 | 5212 | 5271 | 5212 | 5261 | 0 | +48.76(+0.94%) |
Aug 04, 2022 | 5175 | 5212 | 5131 | 5212 | 0 | +36.65(+0.71%) |
Aug 03, 2022 | 5206 | 5222 | 5154 | 5176 | 0 | -30.71(-0.59%) |
Aug 02, 2022 | 5249 | 5269 | 5182 | 5206 | 0 | -41.83(-0.80%) |
Aug 01, 2022 | 5258 | 5261 | 5220 | 5248 | 0 | -10.55(-0.20%) |
Jul 31, 2022 | 5259 | 5273 | 5230 | 5259 | 0 | -0.21(-0.00%) |
Jul 28, 2022 | 5259 | 5287 | 5243 | 5259 | 0 | +0.22(+0.00%) |
Jul 27, 2022 | 5251 | 5287 | 5242 | 5259 | 0 | +7.44(+0.14%) |
Jul 26, 2022 | 5200 | 5251 | 5189 | 5251 | 0 | +51.24(+0.99%) |
Jul 25, 2022 | 5236 | 5238 | 5183 | 5200 | 0 | -37.42(-0.71%) |
Jul 24, 2022 | 5220 | 5238 | 5187 | 5238 | 0 | +17.24(+0.33%) |
Jul 21, 2022 | 5204 | 5238 | 5189 | 5220 | 0 | +15.20(+0.29%) |
Jul 20, 2022 | 5147 | 5205 | 5122 | 5205 | 0 | +58.89(+1.14%) |
Jul 19, 2022 | 5160 | 5172 | 5113 | 5146 | 0 | -13.88(-0.27%) |
Jul 18, 2022 | 5082 | 5160 | 5070 | 5160 | 0 | +78.05(+1.54%) |
Jul 17, 2022 | 5092 | 5140 | 5071 | 5082 | 0 | -9.66(-0.19%) |
Jul 14, 2022 | 5136 | 5138 | 5058 | 5092 | 0 | -43.70(-0.85%) |
Jul 13, 2022 | 5118 | 5135 | 5054 | 5135 | 0 | +15.08(+0.29%) |
Jul 12, 2022 | 5074 | 5133 | 5046 | 5120 | 0 | +45.02(+0.89%) |
Jul 11, 2022 | 5058 | 5079 | 5018 | 5075 | 0 | +16.36(+0.32%) |
Jul 10, 2022 | 5113 | 5126 | 5059 | 5059 | 0 | -53.81(-1.05%) |
Jul 07, 2022 | 5101 | 5119 | 5074 | 5113 | 0 | +9.39(+0.18%) |
Jul 06, 2022 | 5007 | 5105 | 5007 | 5103 | 0 | +96.42(+1.93%) |
Jul 05, 2022 | 5004 | 5044 | 4980 | 5007 | 0 | +3.52(+0.07%) |
Jul 04, 2022 | 4989 | 5008 | 4936 | 5003 | 0 | +16.31(+0.33%) |
Jul 03, 2022 | 4993 | 5002 | 4969 | 4987 | 0 | -6.23(-0.12%) |
Jun 30, 2022 | 4950 | 5007 | 4950 | 4993 | 0 | +42.78(+0.86%) |
Jun 29, 2022 | 5010 | 5012 | 4951 | 4951 | 0 | -60.81(-1.21%) |
Jun 28, 2022 | 5004 | 5020 | 4978 | 5011 | 0 | +5.35(+0.11%) |
Jun 27, 2022 | 4984 | 5083 | 4938 | 5006 | 0 | +22.39(+0.45%) |
Jun 23, 2022 | 4935 | 5018 | 4935 | 4984 | 0 | +51.27(+1.04%) |
Jun 22, 2022 | 5056 | 5096 | 4924 | 4932 | 0 | -124.14(-2.46%) |
Jun 21, 2022 | 5084 | 5102 | 5057 | 5057 | 0 | -27.84(-0.55%) |
Jun 19, 2022 | 5067 | 5098 | 5052 | 5084 | 0 | +17.31(+0.34%) |
Jun 16, 2022 | 5029 | 5108 | 4998 | 5067 | 0 | +35.87(+0.71%) |
Jun 15, 2022 | 5139 | 5139 | 4992 | 5031 | 0 | -109.65(-2.13%) |
Jun 14, 2022 | 5121 | 5152 | 5104 | 5141 | 0 | +18.99(+0.37%) |
Jun 13, 2022 | 5131 | 5166 | 5114 | 5122 | 0 | -10.37(-0.20%) |
Jun 12, 2022 | 5238 | 5238 | 5099 | 5132 | 0 | -105.63(-2.02%) |
Jun 09, 2022 | 5184 | 5239 | 5136 | 5238 | 0 | +53.33(+1.03%) |
Jun 08, 2022 | 5277 | 5279 | 5185 | 5185 | 0 | -93.11(-1.76%) |
Jun 07, 2022 | 5359 | 5359 | 5262 | 5278 | 0 | -82.61(-1.54%) |
Jun 06, 2022 | 5333 | 5368 | 5314 | 5360 | 0 | +33.02(+0.62%) |
Jun 05, 2022 | 5352 | 5393 | 5318 | 5327 | 0 | -25.22(-0.47%) |
Jun 02, 2022 | 5353 | 5357 | 5318 | 5352 | 0 | -2.34(-0.04%) |