Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4087 | 4140 | 4079 | 4130 | 0 | +57.86(+1.42%) |
Jul 28, 2022 | 4026 | 4079 | 3993 | 4072 | 0 | +48.82(+1.21%) |
Jul 27, 2022 | 3951 | 4040 | 3951 | 4024 | 0 | +102.56(+2.62%) |
Jul 26, 2022 | 3953 | 3953 | 3911 | 3921 | 0 | -45.79(-1.15%) |
Jul 25, 2022 | 3966 | 3975 | 3943 | 3967 | 0 | +5.21(+0.13%) |
Jul 22, 2022 | 3998 | 4012 | 3939 | 3962 | 0 | -37.32(-0.93%) |
Jul 21, 2022 | 3955 | 3999 | 3928 | 3999 | 0 | +39.05(+0.99%) |
Jul 20, 2022 | 3935 | 3974 | 3922 | 3960 | 0 | +23.21(+0.59%) |
Jul 19, 2022 | 3861 | 3940 | 3861 | 3937 | 0 | +105.84(+2.76%) |
Jul 18, 2022 | 3884 | 3902 | 3819 | 3831 | 0 | -32.31(-0.84%) |
Jul 15, 2022 | 3818 | 3864 | 3817 | 3863 | 0 | +72.78(+1.92%) |
Jul 14, 2022 | 3764 | 3796 | 3722 | 3790 | 0 | -11.40(-0.30%) |
Jul 13, 2022 | 3780 | 3829 | 3759 | 3802 | 0 | -17.02(-0.45%) |
Jul 12, 2022 | 3852 | 3873 | 3802 | 3819 | 0 | -35.63(-0.92%) |
Jul 11, 2022 | 3881 | 3881 | 3847 | 3854 | 0 | -44.95(-1.15%) |
Jul 08, 2022 | 3888 | 3918 | 3869 | 3899 | 0 | -3.24(-0.08%) |
Jul 07, 2022 | 3859 | 3911 | 3859 | 3903 | 0 | +57.54(+1.50%) |
Jul 06, 2022 | 3832 | 3871 | 3809 | 3845 | 0 | +13.69(+0.36%) |
Jul 05, 2022 | 3793 | 3832 | 3742 | 3831 | 0 | +6.06(+0.16%) |
Jul 01, 2022 | 3825 | 0 | +39.95(+1.06%) | |||
Jun 30, 2022 | 3786 | 3819 | 3739 | 3785 | 0 | -33.45(-0.88%) |
Jun 29, 2022 | 3825 | 3836 | 3799 | 3819 | 0 | -2.72(-0.07%) |
Jun 28, 2022 | 3913 | 3946 | 3820 | 3822 | 0 | -78.56(-2.01%) |
Jun 27, 2022 | 3921 | 3928 | 3890 | 3900 | 0 | -11.63(-0.30%) |
Jun 24, 2022 | 3822 | 3914 | 3822 | 3912 | 0 | +116.01(+3.06%) |
Jun 23, 2022 | 3775 | 3803 | 3744 | 3796 | 0 | +35.84(+0.95%) |
Jun 22, 2022 | 3734 | 3802 | 3718 | 3760 | 0 | -4.90(-0.13%) |
Jun 21, 2022 | 3715 | 3780 | 3715 | 3765 | 0 | +89.95(+2.45%) |
Jun 17, 2022 | 3675 | 0 | +8.07(+0.22%) | |||
Jun 16, 2022 | 3728 | 3728 | 3640 | 3667 | 0 | -123.22(-3.25%) |
Jun 15, 2022 | 3764 | 3838 | 3722 | 3790 | 0 | +54.51(+1.46%) |
Jun 14, 2022 | 3764 | 3778 | 3706 | 3735 | 0 | -14.15(-0.38%) |
Jun 13, 2022 | 3838 | 3838 | 3734 | 3750 | 0 | -151.23(-3.88%) |
Jun 10, 2022 | 3974 | 3974 | 3900 | 3901 | 0 | -116.96(-2.91%) |
Jun 09, 2022 | 4102 | 4119 | 4017 | 4018 | 0 | -97.95(-2.38%) |
Jun 08, 2022 | 4147 | 4160 | 4107 | 4116 | 0 | -44.91(-1.08%) |
Jun 07, 2022 | 4096 | 4165 | 4080 | 4161 | 0 | +39.25(+0.95%) |
Jun 06, 2022 | 4135 | 4169 | 4109 | 4121 | 0 | +12.89(+0.31%) |
Jun 03, 2022 | 4138 | 4143 | 4099 | 4109 | 0 | -68.28(-1.63%) |
Jun 02, 2022 | 4095 | 4177 | 4074 | 4177 | 0 | +75.59(+1.84%) |
Jun 01, 2022 | 4150 | 4167 | 4074 | 4101 | 0 | -30.92(-0.75%) |
May 31, 2022 | 4143 | 4168 | 4105 | 4132 | 0 | -26.09(-0.63%) |
May 27, 2022 | 4158 | 0 | +100.40(+2.47%) | |||
May 26, 2022 | 3985 | 4075 | 3985 | 4058 | 0 | +79.11(+1.99%) |
May 25, 2022 | 3930 | 3999 | 3925 | 3979 | 0 | +37.25(+0.95%) |
May 24, 2022 | 3943 | 3956 | 3875 | 3941 | 0 | -32.27(-0.81%) |
May 23, 2022 | 3919 | 3982 | 3909 | 3974 | 0 | +72.39(+1.86%) |
May 20, 2022 | 3928 | 3943 | 3810 | 3901 | 0 | +0.57(+0.01%) |
May 19, 2022 | 3899 | 3946 | 3877 | 3901 | 0 | -22.89(-0.58%) |
May 18, 2022 | 4052 | 4052 | 3912 | 3924 | 0 | -165.17(-4.04%) |
May 17, 2022 | 4052 | 4091 | 4034 | 4089 | 0 | +80.84(+2.02%) |
May 16, 2022 | 4013 | 4046 | 3984 | 4008 | 0 | -15.88(-0.39%) |
May 13, 2022 | 3964 | 4039 | 3964 | 4024 | 0 | +93.81(+2.39%) |
May 12, 2022 | 3904 | 3965 | 3859 | 3930 | 0 | -5.10(-0.13%) |
May 11, 2022 | 3990 | 4049 | 3929 | 3935 | 0 | -65.87(-1.65%) |
May 10, 2022 | 4035 | 4069 | 3958 | 4001 | 0 | +9.81(+0.25%) |
May 09, 2022 | 4081 | 4081 | 3975 | 3991 | 0 | -132.10(-3.20%) |
May 06, 2022 | 4128 | 4158 | 4068 | 4123 | 0 | -23.53(-0.57%) |
May 05, 2022 | 4270 | 4270 | 4106 | 4147 | 0 | -153.30(-3.56%) |
May 04, 2022 | 4181 | 4308 | 4149 | 4300 | 0 | +124.69(+2.99%) |
May 03, 2022 | 4160 | 4200 | 4147 | 4175 | 0 | +20.10(+0.48%) |