Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1312 | 1326 | 1303 | 1313 | 67,230 | -8.47(-0.64%) |
Jul 28, 2022 | 1356 | 1366 | 1315 | 1322 | 75,834 | -51.45(-3.75%) |
Jul 27, 2022 | 1371 | 1382 | 1364 | 1373 | 36,039 | -1.35(-0.10%) |
Jul 26, 2022 | 1365 | 1385 | 1361 | 1374 | 27,117 | +14.70(+1.08%) |
Jul 25, 2022 | 1360 | 1377 | 1355 | 1360 | 27,813 | -9.35(-0.68%) |
Jul 22, 2022 | 1383 | 1388 | 1363 | 1369 | 41,200 | -16.23(-1.17%) |
Jul 21, 2022 | 1340 | 1387 | 1332 | 1385 | 72,660 | +43.38(+3.23%) |
Jul 20, 2022 | 1335 | 1344 | 1318 | 1342 | 28,465 | +13.99(+1.05%) |
Jul 19, 2022 | 1295 | 1329 | 1295 | 1328 | 30,601 | +38.62(+3.00%) |
Jul 18, 2022 | 1316 | 1316 | 1285 | 1289 | 46,959 | -24.17(-1.84%) |
Jul 15, 2022 | 1304 | 1320 | 1293 | 1313 | 38,256 | +29.84(+2.32%) |
Jul 14, 2022 | 1283 | 1289 | 1266 | 1284 | 40,815 | -0.10(-0.01%) |
Jul 13, 2022 | 1277 | 1298 | 1270 | 1284 | 43,983 | +3.53(+0.28%) |
Jul 12, 2022 | 1232 | 1287 | 1231 | 1280 | 57,251 | +35.81(+2.88%) |
Jul 11, 2022 | 1268 | 1270 | 1236 | 1244 | 51,509 | -31.64(-2.48%) |
Jul 08, 2022 | 1255 | 1283 | 1254 | 1276 | 92,324 | +15.02(+1.19%) |
Jul 07, 2022 | 1260 | 1272 | 1251 | 1261 | 44,552 | +4.62(+0.37%) |
Jul 06, 2022 | 1258 | 1283 | 1253 | 1256 | 39,900 | -8.88(-0.70%) |
Jul 05, 2022 | 1233 | 1265 | 1218 | 1265 | 47,308 | +32.78(+2.66%) |
Jul 01, 2022 | 1232 | 1253 | 1218 | 1232 | 58,065 | +2.67(+0.22%) |
Jun 30, 2022 | 1193 | 1230 | 1187 | 1230 | 59,641 | +31.06(+2.59%) |
Jun 29, 2022 | 1190 | 1203 | 1181 | 1199 | 45,367 | +6.98(+0.59%) |
Jun 28, 2022 | 1220 | 1232 | 1188 | 1192 | 49,960 | -22.18(-1.83%) |
Jun 27, 2022 | 1214 | 1220 | 1195 | 1214 | 57,482 | +5.85(+0.48%) |
Jun 24, 2022 | 1174 | 1214 | 1173 | 1208 | 82,857 | +33.10(+2.82%) |
Jun 23, 2022 | 1165 | 1177 | 1158 | 1175 | 37,799 | +22.16(+1.92%) |
Jun 22, 2022 | 1130 | 1178 | 1130 | 1153 | 65,279 | +8.21(+0.72%) |
Jun 21, 2022 | 1165 | 1174 | 1144 | 1145 | 61,833 | -13.57(-1.17%) |
Jun 17, 2022 | 1121 | 1174 | 1121 | 1158 | 81,574 | +44.74(+4.02%) |
Jun 16, 2022 | 1164 | 1167 | 1106 | 1113 | 72,649 | -70.31(-5.94%) |
Jun 15, 2022 | 1170 | 1200 | 1159 | 1184 | 65,180 | +16.41(+1.41%) |
Jun 14, 2022 | 1167 | 1186 | 1138 | 1167 | 62,471 | -6.18(-0.53%) |
Jun 13, 2022 | 1211 | 1211 | 1165 | 1173 | 62,463 | -49.79(-4.07%) |
Jun 10, 2022 | 1245 | 1249 | 1223 | 1223 | 43,887 | -29.03(-2.32%) |
Jun 09, 2022 | 1257 | 1274 | 1245 | 1252 | 47,431 | -8.62(-0.68%) |
Jun 08, 2022 | 1237 | 1262 | 1233 | 1261 | 58,720 | +21.16(+1.71%) |
Jun 07, 2022 | 1226 | 1240 | 1216 | 1240 | 31,429 | +4.74(+0.38%) |
Jun 06, 2022 | 1238 | 1247 | 1224 | 1235 | 41,731 | +5.97(+0.49%) |
Jun 03, 2022 | 1223 | 1237 | 1213 | 1229 | 30,525 | +0.23(+0.02%) |
Jun 02, 2022 | 1210 | 1241 | 1210 | 1229 | 39,786 | +15.40(+1.27%) |
Jun 01, 2022 | 1248 | 1248 | 1213 | 1213 | 54,769 | -29.47(-2.37%) |
May 31, 2022 | 1229 | 1255 | 1209 | 1243 | 63,204 | +17.23(+1.41%) |
May 27, 2022 | 1235 | 1237 | 1213 | 1226 | 43,314 | +7.37(+0.60%) |
May 26, 2022 | 1182 | 1225 | 1181 | 1218 | 46,246 | +29.78(+2.51%) |
May 25, 2022 | 1183 | 1202 | 1182 | 1189 | 60,322 | +17.61(+1.50%) |
May 24, 2022 | 1162 | 1176 | 1139 | 1171 | 46,541 | +10.46(+0.90%) |
May 23, 2022 | 1149 | 1164 | 1135 | 1160 | 42,348 | +25.87(+2.28%) |
May 20, 2022 | 1131 | 1149 | 1109 | 1135 | 52,159 | +9.23(+0.82%) |
May 19, 2022 | 1102 | 1140 | 1101 | 1125 | 58,362 | +23.11(+2.10%) |
May 18, 2022 | 1092 | 1123 | 1083 | 1102 | 58,438 | -6.57(-0.59%) |
May 17, 2022 | 1080 | 1111 | 1076 | 1109 | 42,758 | +36.36(+3.39%) |
May 16, 2022 | 1070 | 1096 | 1066 | 1072 | 45,772 | -1.69(-0.16%) |
May 13, 2022 | 1074 | 1094 | 1067 | 1074 | 58,477 | +5.23(+0.49%) |
May 12, 2022 | 1011 | 1071 | 999.16 | 1069 | 66,964 | +52.86(+5.20%) |
May 11, 2022 | 1039 | 1071 | 1016 | 1016 | 81,060 | -32.81(-3.13%) |
May 10, 2022 | 1083 | 1083 | 1026 | 1049 | 100,224 | -11.05(-1.04%) |
May 09, 2022 | 1079 | 1090 | 1054 | 1060 | 100,160 | -12.90(-1.20%) |
May 06, 2022 | 1051 | 1102 | 1035 | 1073 | 224,488 | +34.61(+3.33%) |
May 05, 2022 | 1075 | 1075 | 1032 | 1038 | 89,356 | -46.28(-4.27%) |
May 04, 2022 | 1077 | 1092 | 1041 | 1084 | 91,424 | +13.55(+1.27%) |
May 03, 2022 | 1097 | 1097 | 1049 | 1071 | 85,628 | -26.44(-2.41%) |