Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2123 | 2142 | 2108 | 2137 | 156,100 | +6.94(+0.33%) |
Jul 28, 2022 | 2128 | 2147 | 2080 | 2130 | 205,718 | -2.22(-0.10%) |
Jul 27, 2022 | 2103 | 2145 | 2064 | 2133 | 137,512 | +35.27(+1.68%) |
Jul 26, 2022 | 2120 | 2133 | 2079 | 2097 | 202,461 | -47.47(-2.21%) |
Jul 25, 2022 | 2149 | 2169 | 2135 | 2145 | 118,094 | -2.75(-0.13%) |
Jul 22, 2022 | 2140 | 2163 | 2137 | 2148 | 146,705 | +8.87(+0.41%) |
Jul 21, 2022 | 2181 | 2200 | 2115 | 2139 | 247,320 | -55.78(-2.54%) |
Jul 20, 2022 | 2225 | 2235 | 2183 | 2195 | 143,367 | -29.79(-1.34%) |
Jul 19, 2022 | 2217 | 2224 | 2183 | 2224 | 169,671 | +32.52(+1.48%) |
Jul 18, 2022 | 2228 | 2246 | 2180 | 2192 | 132,287 | -23.23(-1.05%) |
Jul 15, 2022 | 2198 | 2219 | 2170 | 2215 | 152,054 | +39.69(+1.82%) |
Jul 14, 2022 | 2136 | 2185 | 2123 | 2175 | 180,139 | +0.45(+0.02%) |
Jul 13, 2022 | 2156 | 2198 | 2156 | 2175 | 120,679 | +16.29(+0.75%) |
Jul 12, 2022 | 2165 | 2191 | 2152 | 2159 | 95,965 | -1.41(-0.07%) |
Jul 11, 2022 | 2188 | 2189 | 2160 | 2160 | 129,005 | -22.36(-1.02%) |
Jul 08, 2022 | 2178 | 2210 | 2167 | 2182 | 149,324 | +13.77(+0.63%) |
Jul 07, 2022 | 2170 | 2177 | 2133 | 2169 | 113,938 | +1.06(+0.05%) |
Jul 06, 2022 | 2137 | 2182 | 2124 | 2168 | 160,437 | +27.15(+1.27%) |
Jul 05, 2022 | 2140 | 2160 | 2103 | 2140 | 185,349 | -19.42(-0.90%) |
Jul 01, 2022 | 2149 | 2165 | 2114 | 2160 | 110,985 | +10.69(+0.50%) |
Jun 30, 2022 | 2132 | 2173 | 2100 | 2149 | 232,853 | +9.12(+0.43%) |
Jun 29, 2022 | 2128 | 2165 | 2106 | 2140 | 138,817 | +14.67(+0.69%) |
Jun 28, 2022 | 2168 | 2196 | 2117 | 2125 | 194,176 | -43.94(-2.03%) |
Jun 27, 2022 | 2190 | 2200 | 2159 | 2169 | 166,243 | +10.36(+0.48%) |
Jun 24, 2022 | 2128 | 2175 | 2107 | 2159 | 442,241 | +50.27(+2.38%) |
Jun 23, 2022 | 2100 | 2119 | 2067 | 2109 | 154,101 | +37.02(+1.79%) |
Jun 22, 2022 | 2044 | 2091 | 2013 | 2072 | 144,609 | +39.50(+1.94%) |
Jun 21, 2022 | 2026 | 2038 | 1981 | 2032 | 151,462 | +39.57(+1.99%) |
Jun 17, 2022 | 1984 | 2005 | 1960 | 1993 | 412,257 | -8.61(-0.43%) |
Jun 16, 2022 | 2018 | 2024 | 1968 | 2001 | 201,278 | -12.65(-0.63%) |
Jun 15, 2022 | 2028 | 2054 | 1991 | 2014 | 173,055 | -19.77(-0.97%) |
Jun 14, 2022 | 2024 | 2069 | 2008 | 2034 | 166,652 | +6.92(+0.34%) |
Jun 13, 2022 | 2032 | 2056 | 2012 | 2027 | 160,104 | -37.80(-1.83%) |
Jun 10, 2022 | 2066 | 2085 | 2051 | 2064 | 112,958 | -36.69(-1.75%) |
Jun 09, 2022 | 2082 | 2130 | 2082 | 2101 | 133,426 | +8.80(+0.42%) |
Jun 08, 2022 | 2096 | 2121 | 2089 | 2092 | 104,611 | -27.63(-1.30%) |
Jun 07, 2022 | 2080 | 2122 | 2065 | 2120 | 120,607 | +20.92(+1.00%) |
Jun 06, 2022 | 2071 | 2107 | 2052 | 2099 | 149,501 | +41.02(+1.99%) |
Jun 03, 2022 | 2045 | 2070 | 2041 | 2058 | 94,936 | -3.26(-0.16%) |
Jun 02, 2022 | 2047 | 2063 | 1997 | 2061 | 136,912 | +26.19(+1.29%) |
Jun 01, 2022 | 2046 | 2060 | 2035 | 2035 | 153,571 | -24.54(-1.19%) |
May 31, 2022 | 2056 | 2082 | 2034 | 2060 | 244,756 | +4.26(+0.21%) |
May 27, 2022 | 2034 | 2069 | 2010 | 2055 | 226,749 | +26.43(+1.30%) |
May 26, 2022 | 1987 | 2040 | 1981 | 2029 | 235,554 | +64.30(+3.27%) |
May 25, 2022 | 1902 | 1978 | 1882 | 1965 | 293,221 | +54.44(+2.85%) |
May 24, 2022 | 1885 | 1917 | 1780 | 1910 | 403,293 | +105.00(+5.82%) |
May 23, 2022 | 1774 | 1821 | 1759 | 1805 | 314,016 | +33.54(+1.89%) |
May 20, 2022 | 1883 | 1887 | 1703 | 1772 | 443,141 | -117.71(-6.23%) |
May 19, 2022 | 1830 | 1920 | 1818 | 1889 | 304,257 | +49.77(+2.71%) |
May 18, 2022 | 2003 | 2003 | 1808 | 1840 | 382,543 | -192.25(-9.46%) |
May 17, 2022 | 2056 | 2056 | 2009 | 2032 | 196,964 | +8.38(+0.41%) |
May 16, 2022 | 1988 | 2034 | 1970 | 2023 | 133,587 | +22.38(+1.12%) |
May 13, 2022 | 1970 | 2023 | 1960 | 2001 | 186,435 | +46.35(+2.37%) |
May 12, 2022 | 1941 | 1981 | 1916 | 1955 | 189,964 | +23.78(+1.23%) |
May 11, 2022 | 1964 | 1975 | 1928 | 1931 | 174,753 | -19.91(-1.02%) |
May 10, 2022 | 1976 | 1984 | 1922 | 1951 | 162,401 | -0.77(-0.04%) |
May 09, 2022 | 1972 | 1992 | 1940 | 1952 | 172,709 | -48.34(-2.42%) |
May 06, 2022 | 1959 | 2002 | 1918 | 2000 | 170,611 | +26.91(+1.36%) |
May 05, 2022 | 2040 | 2043 | 1954 | 1973 | 138,899 | -81.49(-3.97%) |
May 04, 2022 | 1986 | 2055 | 1976 | 2055 | 165,052 | +78.29(+3.96%) |
May 03, 2022 | 2002 | 2014 | 1962 | 1976 | 141,784 | -30.40(-1.51%) |