Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1628 | 1628 | 1628 | 1628 | 0 | +3.29(+0.20%) |
Jul 28, 2022 | 1624 | 1625 | 1623 | 1624 | 0 | +0.59(+0.04%) |
Jul 27, 2022 | 1622 | 1625 | 1622 | 1624 | 0 | +2.45(+0.15%) |
Jul 26, 2022 | 1628 | 1628 | 1621 | 1621 | 0 | -6.11(-0.38%) |
Jul 25, 2022 | 1625 | 1628 | 1624 | 1627 | 0 | +2.65(+0.16%) |
Jul 22, 2022 | 1626 | 1627 | 1624 | 1625 | 0 | -1.57(-0.10%) |
Jul 21, 2022 | 1625 | 1626 | 1624 | 1626 | 0 | +0.78(+0.05%) |
Jul 20, 2022 | 1626 | 1627 | 1623 | 1626 | 0 | -1.33(-0.08%) |
Jul 19, 2022 | 1624 | 1627 | 1624 | 1627 | 0 | +4.50(+0.28%) |
Jul 18, 2022 | 1619 | 1623 | 1619 | 1622 | 0 | +4.85(+0.30%) |
Jul 15, 2022 | 1617 | 1618 | 1615 | 1618 | 0 | +2.30(+0.14%) |
Jul 14, 2022 | 1615 | 1617 | 1612 | 1615 | 0 | -1.53(-0.09%) |
Jul 13, 2022 | 1618 | 1619 | 1613 | 1617 | 0 | -3.04(-0.19%) |
Jul 12, 2022 | 1619 | 1621 | 1619 | 1620 | 0 | +0.73(+0.05%) |
Jul 11, 2022 | 1620 | 1620 | 1617 | 1619 | 0 | -1.36(-0.08%) |
Jul 08, 2022 | 1622 | 1623 | 1620 | 1620 | 0 | -1.72(-0.11%) |
Jul 07, 2022 | 1619 | 1623 | 1619 | 1622 | 0 | +3.53(+0.22%) |
Jul 06, 2022 | 1619 | 1620 | 1617 | 1619 | 0 | -0.42(-0.03%) |
Jul 05, 2022 | 1619 | 1620 | 1616 | 1619 | 0 | -0.93(-0.06%) |
Jul 04, 2022 | 1620 | 1621 | 1618 | 1620 | 0 | +1.24(+0.08%) |
Jun 30, 2022 | 1619 | 1619 | 1619 | 1619 | 0 | +2.18(+0.13%) |
Jun 29, 2022 | 1620 | 1621 | 1616 | 1617 | 0 | -3.47(-0.21%) |
Jun 28, 2022 | 1622 | 1624 | 1620 | 1620 | 0 | -1.05(-0.06%) |
Jun 27, 2022 | 1622 | 1623 | 1619 | 1621 | 0 | -0.09(-0.01%) |
Jun 24, 2022 | 1619 | 1622 | 1618 | 1621 | 0 | +2.91(+0.18%) |
Jun 23, 2022 | 1617 | 1620 | 1614 | 1618 | 0 | +3.43(+0.21%) |
Jun 22, 2022 | 1615 | 1616 | 1613 | 1615 | 0 | -1.53(-0.09%) |
Jun 21, 2022 | 1617 | 1618 | 1615 | 1616 | 0 | -0.56(-0.03%) |
Jun 20, 2022 | 1612 | 1618 | 1612 | 1617 | 0 | +4.10(+0.25%) |
Jun 17, 2022 | 1609 | 1614 | 1609 | 1613 | 0 | +3.59(+0.22%) |
Jun 16, 2022 | 1614 | 1616 | 1609 | 1609 | 0 | -7.71(-0.48%) |
Jun 15, 2022 | 1619 | 1620 | 1616 | 1617 | 0 | -0.95(-0.06%) |
Jun 14, 2022 | 1620 | 1621 | 1617 | 1618 | 0 | -1.82(-0.11%) |
Jun 13, 2022 | 1618 | 1622 | 1616 | 1620 | 0 | -1.99(-0.12%) |
Jun 10, 2022 | 1625 | 1626 | 1621 | 1622 | 0 | -5.61(-0.34%) |
Jun 09, 2022 | 1629 | 1630 | 1626 | 1627 | 0 | -2.39(-0.15%) |
Jun 08, 2022 | 1631 | 1632 | 1628 | 1630 | 0 | -2.67(-0.16%) |
Jun 07, 2022 | 1632 | 1633 | 1630 | 1632 | 0 | -0.91(-0.06%) |
Jun 06, 2022 | 1636 | 1637 | 1633 | 1633 | 0 | +0.07(+0.00%) |
Jun 03, 2022 | 1635 | 1636 | 1632 | 1633 | 0 | -3.27(-0.20%) |
Jun 02, 2022 | 1634 | 1638 | 1634 | 1636 | 0 | +2.26(+0.14%) |
Jun 01, 2022 | 1633 | 1639 | 1630 | 1634 | 0 | +6.45(+0.40%) |
May 31, 2022 | 1628 | 1630 | 1626 | 1628 | 0 | -2.17(-0.13%) |
May 30, 2022 | 1628 | 1631 | 1627 | 1630 | 0 | +2.91(+0.18%) |
May 27, 2022 | 1624 | 1628 | 1622 | 1627 | 0 | +4.37(+0.27%) |
May 26, 2022 | 1621 | 1624 | 1620 | 1623 | 0 | +2.13(+0.13%) |
May 25, 2022 | 1618 | 1621 | 1618 | 1621 | 0 | +2.18(+0.13%) |
May 24, 2022 | 1620 | 1620 | 1617 | 1618 | 0 | -1.11(-0.07%) |
May 20, 2022 | 1619 | 1619 | 1619 | 1619 | 0 | +1.85(+0.11%) |
May 19, 2022 | 1617 | 1620 | 1616 | 1618 | 0 | -1.96(-0.12%) |
May 18, 2022 | 1619 | 1622 | 1616 | 1620 | 0 | -2.42(-0.15%) |
May 17, 2022 | 1619 | 1622 | 1618 | 1622 | 0 | +5.18(+0.32%) |
May 16, 2022 | 1618 | 1620 | 1614 | 1617 | 0 | -1.98(-0.12%) |
May 13, 2022 | 1613 | 1620 | 1613 | 1619 | 0 | +8.10(+0.50%) |
May 12, 2022 | 1607 | 1611 | 1607 | 1611 | 0 | +2.37(+0.15%) |
May 11, 2022 | 1611 | 1613 | 1607 | 1608 | 0 | +0.33(+0.02%) |
May 10, 2022 | 1612 | 1614 | 1605 | 1608 | 0 | -2.04(-0.13%) |
May 09, 2022 | 1614 | 1615 | 1609 | 1610 | 0 | -5.23(-0.32%) |
May 06, 2022 | 1616 | 1617 | 1613 | 1615 | 0 | -1.18(-0.07%) |
May 05, 2022 | 1619 | 1621 | 1615 | 1616 | 0 | -4.03(-0.25%) |
May 04, 2022 | 1620 | 1623 | 1617 | 1620 | 0 | -0.21(-0.01%) |
May 03, 2022 | 1623 | 1625 | 1620 | 1621 | 0 | -2.54(-0.16%) |