Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 407634 | 412869 | 403567 | 408950 | 1,691 | -2100.00(-0.51%) |
Jun 29, 2022 | 415239 | 415239 | 410000 | 411050 | 1,629 | -1120.00(-0.27%) |
Jun 28, 2022 | 421977 | 423728 | 411287 | 412170 | 1,878 | -5530.00(-1.32%) |
Jun 27, 2022 | 423279 | 424085 | 416750 | 417700 | 2,403 | +299.00(+0.07%) |
Jun 24, 2022 | 405489 | 419859 | 402550 | 417401 | 2,121 | +15101.00(+3.75%) |
Jun 23, 2022 | 406413 | 408499 | 396500 | 402300 | 2,570 | -3349.00(-0.83%) |
Jun 22, 2022 | 402568 | 410483 | 400741 | 405649 | 1,871 | -2151.00(-0.53%) |
Jun 21, 2022 | 412749 | 412749 | 405700 | 407800 | 2,709 | +4650.00(+1.15%) |
Jun 17, 2022 | 406209 | 406209 | 399022 | 403150 | 2,233 | -821.00(-0.20%) |
Jun 16, 2022 | 413375 | 413375 | 400669 | 403971 | 2,813 | -14629.00(-3.49%) |
Jun 15, 2022 | 423688 | 426715 | 411427 | 418600 | 2,191 | +3100.00(+0.75%) |
Jun 14, 2022 | 421651 | 428220 | 414200 | 415500 | 2,308 | -8200.00(-1.94%) |
Jun 13, 2022 | 432489 | 433869 | 422438 | 423700 | 3,205 | -16080.00(-3.66%) |
Jun 10, 2022 | 448000 | 448500 | 439005 | 439780 | 2,682 | -12480.00(-2.76%) |
Jun 09, 2022 | 464275 | 464275 | 451757 | 452260 | 2,025 | -11040.00(-2.38%) |
Jun 08, 2022 | 472090 | 472090 | 462301 | 463300 | 2,059 | -8200.00(-1.74%) |
Jun 07, 2022 | 467650 | 471500 | 464551 | 471500 | 1,808 | +3100.00(+0.66%) |
Jun 06, 2022 | 472900 | 473900 | 467632 | 468400 | 2,003 | +750.00(+0.16%) |
Jun 03, 2022 | 469925 | 471789 | 465850 | 467650 | 1,949 | -5060.00(-1.07%) |
Jun 02, 2022 | 472134 | 472886 | 463312 | 472710 | 2,056 | +3090.00(+0.66%) |
Jun 01, 2022 | 476594 | 476594 | 464900 | 469620 | 2,143 | -4430.00(-0.93%) |
May 31, 2022 | 477890 | 479309 | 472110 | 474050 | 2,852 | -4620.00(-0.97%) |
May 27, 2022 | 472795 | 478670 | 470021 | 478670 | 1,932 | +9865.00(+2.10%) |
May 26, 2022 | 465146 | 471602 | 464951 | 468805 | 1,751 | +5915.00(+1.28%) |
May 25, 2022 | 462230 | 466541 | 459141 | 462890 | 1,709 | -716.00(-0.15%) |
May 24, 2022 | 465580 | 465580 | 455721 | 463606 | 1,879 | -904.00(-0.19%) |
May 23, 2022 | 462639 | 469080 | 459371 | 464510 | 2,315 | +8010.00(+1.75%) |
May 20, 2022 | 462425 | 462425 | 448108 | 456500 | 2,376 | +469.00(+0.10%) |
May 19, 2022 | 457940 | 459694 | 452000 | 456031 | 3,345 | -4969.00(-1.08%) |
May 18, 2022 | 471053 | 473285 | 458620 | 461000 | 2,506 | -10670.00(-2.26%) |
May 17, 2022 | 470771 | 478709 | 468331 | 471670 | 2,228 | +7420.00(+1.60%) |
May 16, 2022 | 465135 | 468058 | 461007 | 464250 | 1,819 | -761.00(-0.16%) |
May 13, 2022 | 466106 | 469144 | 462327 | 465011 | 2,440 | +3380.00(+0.73%) |
May 12, 2022 | 460431 | 464845 | 454670 | 461631 | 2,951 | -6369.00(-1.36%) |
May 11, 2022 | 474535 | 476600 | 466725 | 468000 | 2,268 | -1780.00(-0.38%) |
May 10, 2022 | 478465 | 478750 | 466052 | 469780 | 2,395 | -1420.00(-0.30%) |
May 09, 2022 | 477825 | 478000 | 468902 | 471200 | 3,255 | -8300.00(-1.73%) |
May 06, 2022 | 482864 | 483795 | 475000 | 479500 | 2,500 | -1900.00(-0.39%) |
May 05, 2022 | 487900 | 487900 | 476748 | 481400 | 2,949 | -12943.00(-2.62%) |
May 04, 2022 | 486664 | 494343 | 477712 | 494343 | 2,398 | +13145.00(+2.73%) |
May 03, 2022 | 480541 | 487713 | 478150 | 481198 | 2,427 | +3048.00(+0.64%) |
May 02, 2022 | 485921 | 492125 | 470692 | 478150 | 4,068 | -6190.00(-1.28%) |
Apr 29, 2022 | 495206 | 500000 | 484340 | 484340 | 3,073 | -14660.00(-2.94%) |
Apr 28, 2022 | 497010 | 502329 | 494335 | 499000 | 2,650 | +2200.00(+0.44%) |
Apr 27, 2022 | 498093 | 502799 | 495069 | 496800 | 2,537 | -977.00(-0.20%) |
Apr 26, 2022 | 506789 | 507419 | 497777 | 497777 | 2,844 | -8423.00(-1.66%) |
Apr 25, 2022 | 501835 | 509650 | 495150 | 506200 | 4,269 | +760.00(+0.15%) |
Apr 22, 2022 | 515050 | 517444 | 504514 | 505440 | 3,460 | -10375.00(-2.01%) |
Apr 21, 2022 | 524394 | 526900 | 515000 | 515815 | 3,896 | -7086.00(-1.36%) |
Apr 20, 2022 | 525288 | 526699 | 521000 | 522901 | 4,453 | -359.00(-0.07%) |
Apr 19, 2022 | 522339 | 524208 | 519001 | 523260 | 4,172 | +3761.00(+0.72%) |
Apr 18, 2022 | 516774 | 521019 | 514600 | 519499 | 3,320 | +3064.00(+0.59%) |
Apr 14, 2022 | 519163 | 521674 | 516435 | 516435 | 1,626 | -3365.00(-0.65%) |
Apr 13, 2022 | 524135 | 525900 | 517973 | 519800 | 2,019 | -4471.00(-0.85%) |
Apr 12, 2022 | 529165 | 531000 | 522693 | 524271 | 2,064 | -3319.00(-0.63%) |
Apr 11, 2022 | 528413 | 531880 | 524086 | 527590 | 2,394 | -1410.00(-0.27%) |
Apr 08, 2022 | 524139 | 531040 | 520276 | 529000 | 2,134 | +9240.00(+1.78%) |
Apr 07, 2022 | 519110 | 521855 | 513905 | 519760 | 1,997 | +2758.00(+0.53%) |
Apr 06, 2022 | 511475 | 520369 | 511475 | 517002 | 2,054 | +1002.00(+0.19%) |
Apr 05, 2022 | 520074 | 524425 | 516000 | 516000 | 2,400 | -2714.00(-0.52%) |
Apr 04, 2022 | 529375 | 532029 | 516593 | 518714 | 4,039 | -9046.00(-1.71%) |