Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1744 | 1775 | 1695 | 1741 | 643,869 | -61.04(-3.39%) |
Jun 29, 2022 | 1815 | 1825 | 1751 | 1802 | 425,525 | -27.96(-1.53%) |
Jun 28, 2022 | 1912 | 1945 | 1826 | 1830 | 407,229 | -57.54(-3.05%) |
Jun 27, 2022 | 1931 | 1940 | 1882 | 1887 | 346,657 | -34.64(-1.80%) |
Jun 24, 2022 | 1859 | 1924 | 1844 | 1922 | 511,713 | +95.53(+5.23%) |
Jun 23, 2022 | 1863 | 1867 | 1786 | 1826 | 604,934 | -54.52(-2.90%) |
Jun 22, 2022 | 1887 | 1937 | 1873 | 1881 | 440,907 | -47.22(-2.45%) |
Jun 21, 2022 | 1940 | 1944 | 1904 | 1928 | 608,637 | +30.28(+1.60%) |
Jun 17, 2022 | 1843 | 1913 | 1842 | 1898 | 568,679 | +60.33(+3.28%) |
Jun 16, 2022 | 1894 | 1900 | 1823 | 1837 | 656,287 | -126.38(-6.44%) |
Jun 15, 2022 | 1983 | 1994 | 1922 | 1964 | 382,187 | +21.62(+1.11%) |
Jun 14, 2022 | 1974 | 1986 | 1894 | 1942 | 581,392 | -27.67(-1.40%) |
Jun 13, 2022 | 1997 | 2006 | 1904 | 1970 | 732,901 | -125.04(-5.97%) |
Jun 10, 2022 | 2189 | 2198 | 2086 | 2095 | 436,299 | -172.04(-7.59%) |
Jun 09, 2022 | 2319 | 2325 | 2265 | 2267 | 374,410 | -67.63(-2.90%) |
Jun 08, 2022 | 2292 | 2344 | 2289 | 2334 | 271,004 | +18.98(+0.82%) |
Jun 07, 2022 | 2291 | 2335 | 2289 | 2315 | 236,520 | -20.47(-0.88%) |
Jun 06, 2022 | 2355 | 2382 | 2321 | 2336 | 207,639 | +11.37(+0.49%) |
Jun 03, 2022 | 2306 | 2367 | 2300 | 2325 | 310,172 | -36.31(-1.54%) |
Jun 02, 2022 | 2249 | 2372 | 2246 | 2361 | 482,444 | +133.14(+5.98%) |
Jun 01, 2022 | 2254 | 2266 | 2187 | 2228 | 259,849 | -4.96(-0.22%) |
May 31, 2022 | 2232 | 2258 | 2184 | 2233 | 507,544 | -22.32(-0.99%) |
May 27, 2022 | 2253 | 2263 | 2228 | 2255 | 310,162 | +44.26(+2.00%) |
May 26, 2022 | 2160 | 2241 | 2148 | 2211 | 303,676 | +73.93(+3.46%) |
May 25, 2022 | 2028 | 2157 | 2028 | 2137 | 358,023 | +96.69(+4.74%) |
May 24, 2022 | 2079 | 2085 | 2010 | 2040 | 340,866 | -56.32(-2.69%) |
May 23, 2022 | 2147 | 2147 | 2085 | 2096 | 297,785 | -9.20(-0.44%) |
May 20, 2022 | 2117 | 2122 | 2043 | 2106 | 432,989 | +12.44(+0.59%) |
May 19, 2022 | 2050 | 2132 | 2033 | 2093 | 389,265 | +52.76(+2.59%) |
May 18, 2022 | 2110 | 2124 | 2032 | 2040 | 362,271 | -95.74(-4.48%) |
May 17, 2022 | 2115 | 2151 | 2100 | 2136 | 409,082 | +100.09(+4.92%) |
May 16, 2022 | 2076 | 2084 | 2024 | 2036 | 290,852 | -55.61(-2.66%) |
May 13, 2022 | 2094 | 2115 | 2062 | 2092 | 303,471 | +48.60(+2.38%) |
May 12, 2022 | 2042 | 2105 | 1992 | 2043 | 438,535 | -19.00(-0.92%) |
May 11, 2022 | 2054 | 2126 | 2002 | 2062 | 464,004 | +27.03(+1.33%) |
May 10, 2022 | 2090 | 2090 | 2004 | 2035 | 493,916 | +21.31(+1.06%) |
May 09, 2022 | 2095 | 2133 | 2011 | 2014 | 674,834 | -169.83(-7.78%) |
May 06, 2022 | 2135 | 2234 | 2073 | 2184 | 693,428 | +22.21(+1.03%) |
May 05, 2022 | 2289 | 2297 | 2146 | 2161 | 1,044,487 | +68.25(+3.26%) |
May 04, 2022 | 2078 | 2099 | 1988 | 2093 | 875,838 | -2.59(-0.12%) |
May 03, 2022 | 2193 | 2195 | 2052 | 2096 | 623,266 | -86.57(-3.97%) |
May 02, 2022 | 2196 | 2214 | 2106 | 2182 | 597,943 | -17.31(-0.79%) |
Apr 29, 2022 | 2281 | 2304 | 2196 | 2200 | 476,288 | -106.96(-4.64%) |
Apr 28, 2022 | 2275 | 2352 | 2248 | 2307 | 487,431 | +58.56(+2.60%) |
Apr 27, 2022 | 2177 | 2269 | 2173 | 2248 | 465,878 | +98.51(+4.58%) |
Apr 26, 2022 | 2221 | 2232 | 2148 | 2150 | 445,667 | -85.66(-3.83%) |
Apr 25, 2022 | 2181 | 2256 | 2176 | 2235 | 422,366 | +32.01(+1.45%) |
Apr 22, 2022 | 2215 | 2253 | 2199 | 2203 | 303,255 | -25.32(-1.14%) |
Apr 21, 2022 | 2305 | 2327 | 2214 | 2228 | 391,739 | -12.42(-0.55%) |
Apr 20, 2022 | 2249 | 2273 | 2233 | 2241 | 266,812 | +12.36(+0.55%) |
Apr 19, 2022 | 2194 | 2242 | 2194 | 2229 | 341,212 | +39.87(+1.82%) |
Apr 18, 2022 | 2199 | 2215 | 2162 | 2189 | 331,046 | -27.84(-1.26%) |
Apr 14, 2022 | 2266 | 2296 | 2203 | 2216 | 404,169 | -32.66(-1.45%) |
Apr 13, 2022 | 2182 | 2261 | 2180 | 2249 | 330,091 | +78.34(+3.61%) |
Apr 12, 2022 | 2186 | 2222 | 2162 | 2171 | 279,711 | +12.12(+0.56%) |
Apr 11, 2022 | 2140 | 2199 | 2135 | 2159 | 253,821 | +1.78(+0.08%) |
Apr 08, 2022 | 2193 | 2217 | 2156 | 2157 | 303,131 | -45.56(-2.07%) |
Apr 07, 2022 | 2197 | 2214 | 2161 | 2202 | 301,020 | -8.90(-0.40%) |
Apr 06, 2022 | 2227 | 2228 | 2184 | 2211 | 424,335 | -75.49(-3.30%) |
Apr 05, 2022 | 2336 | 2361 | 2281 | 2287 | 356,970 | -76.60(-3.24%) |
Apr 04, 2022 | 2364 | 2368 | 2323 | 2363 | 294,878 | +7.11(+0.30%) |