Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2095 | 2121 | 2080 | 2110 | 0 | +25.82(+1.24%) |
Jul 28, 2022 | 2059 | 2097 | 2035 | 2084 | 0 | +26.26(+1.28%) |
Jul 27, 2022 | 2018 | 2066 | 2004 | 2058 | 0 | +72.94(+3.67%) |
Jul 26, 2022 | 2013 | 2021 | 1971 | 1985 | 0 | -26.50(-1.32%) |
Jul 25, 2022 | 2019 | 2027 | 1997 | 2012 | 0 | -4.32(-0.21%) |
Jul 22, 2022 | 2037 | 2043 | 2006 | 2016 | 0 | -17.45(-0.86%) |
Jul 21, 2022 | 2010 | 2036 | 1991 | 2033 | 0 | +17.44(+0.87%) |
Jul 20, 2022 | 2010 | 2035 | 1995 | 2016 | 0 | +6.87(+0.34%) |
Jul 19, 2022 | 1992 | 2013 | 1971 | 2009 | 0 | +31.50(+1.59%) |
Jul 18, 2022 | 2016 | 2023 | 1971 | 1978 | 0 | -299.38(-13.15%) |
Jul 15, 2022 | 2269 | 2296 | 2255 | 2277 | 0 | +23.44(+1.04%) |
Jul 14, 2022 | 2224 | 2262 | 2199 | 2254 | 0 | +7.01(+0.31%) |
Jul 13, 2022 | 2230 | 2264 | 2218 | 2247 | 0 | -13.44(-0.59%) |
Jul 12, 2022 | 2312 | 2323 | 2249 | 2260 | 0 | -44.34(-1.92%) |
Jul 11, 2022 | 2314 | 2327 | 2289 | 2304 | 0 | -24.42(-1.05%) |
Jul 08, 2022 | 2309 | 2338 | 2299 | 2329 | 0 | -1.56(-0.07%) |
Jul 07, 2022 | 2299 | 2337 | 2297 | 2330 | 0 | +30.83(+1.34%) |
Jul 06, 2022 | 2280 | 2315 | 2267 | 2300 | 0 | +23.35(+1.03%) |
Jul 05, 2022 | 2228 | 2280 | 2206 | 2276 | 0 | +23.81(+1.06%) |
Jul 01, 2022 | 2229 | 2256 | 2211 | 2252 | 0 | +16.12(+0.72%) |
Jun 30, 2022 | 2237 | 2260 | 2202 | 2236 | 0 | -22.56(-1.00%) |
Jun 29, 2022 | 2245 | 2276 | 2231 | 2259 | 0 | +17.51(+0.78%) |
Jun 28, 2022 | 2298 | 2318 | 2238 | 2241 | 0 | -58.20(-2.53%) |
Jun 27, 2022 | 2317 | 2327 | 2285 | 2299 | 0 | -12.26(-0.53%) |
Jun 24, 2022 | 2269 | 2315 | 2263 | 2312 | 0 | +64.34(+2.86%) |
Jun 23, 2022 | 2226 | 2253 | 2209 | 2247 | 0 | +36.52(+1.65%) |
Jun 22, 2022 | 2197 | 2241 | 2188 | 2211 | 0 | -0.33(-0.01%) |
Jun 21, 2022 | 2181 | 2223 | 2174 | 2211 | 0 | +55.09(+2.56%) |
Jun 17, 2022 | 2141 | 2183 | 2129 | 2156 | 0 | +13.43(+0.63%) |
Jun 16, 2022 | 2152 | 2166 | 2125 | 2143 | 0 | -51.32(-2.34%) |
Jun 15, 2022 | 2174 | 2220 | 2154 | 2194 | 0 | +44.01(+2.05%) |
Jun 14, 2022 | 2151 | 2167 | 2129 | 2150 | 0 | +7.01(+0.33%) |
Jun 13, 2022 | 2161 | 2191 | 2136 | 2143 | 0 | -74.74(-3.37%) |
Jun 10, 2022 | 2259 | 2265 | 2211 | 2218 | 0 | -71.17(-3.11%) |
Jun 09, 2022 | 2324 | 2351 | 2287 | 2289 | 0 | -50.03(-2.14%) |
Jun 08, 2022 | 2346 | 2370 | 2329 | 2339 | 0 | -13.62(-0.58%) |
Jun 07, 2022 | 2308 | 2359 | 2302 | 2353 | 0 | +26.91(+1.16%) |
Jun 06, 2022 | 2340 | 2365 | 2308 | 2326 | 0 | +7.63(+0.33%) |
Jun 03, 2022 | 2330 | 2352 | 2303 | 2318 | 0 | -45.77(-1.94%) |
Jun 02, 2022 | 2300 | 2369 | 2274 | 2364 | 0 | +35.84(+1.54%) |
Jun 01, 2022 | 2356 | 2380 | 2307 | 2328 | 0 | -7.39(-0.32%) |
May 31, 2022 | 2339 | 2364 | 2308 | 2335 | 0 | -11.45(-0.49%) |
May 27, 2022 | 2305 | 2349 | 2296 | 2347 | 0 | +58.70(+2.57%) |
May 26, 2022 | 2246 | 2304 | 2235 | 2288 | 0 | +35.14(+1.56%) |
May 25, 2022 | 2226 | 2271 | 2213 | 2253 | 0 | +12.72(+0.57%) |
May 24, 2022 | 2229 | 2256 | 2187 | 2240 | 0 | -34.51(-1.52%) |
May 23, 2022 | 2238 | 2287 | 2221 | 2275 | 0 | +53.22(+2.40%) |
May 20, 2022 | 2243 | 2264 | 2164 | 2222 | 0 | +8.20(+0.37%) |
May 19, 2022 | 2224 | 2258 | 2196 | 2213 | 0 | -31.18(-1.39%) |
May 18, 2022 | 2316 | 2324 | 2234 | 2244 | 0 | -99.12(-4.23%) |
May 17, 2022 | 2336 | 2357 | 2304 | 2344 | 0 | +43.63(+1.90%) |
May 16, 2022 | 2289 | 2334 | 2265 | 2300 | 0 | -0.47(-0.02%) |
May 13, 2022 | 2270 | 2319 | 2251 | 2300 | 0 | +49.41(+2.19%) |
May 12, 2022 | 2245 | 2288 | 2197 | 2251 | 0 | -21.11(-0.93%) |
May 11, 2022 | 2311 | 2359 | 2261 | 2272 | 0 | -61.26(-2.63%) |
May 10, 2022 | 2350 | 2372 | 2302 | 2333 | 0 | +30.82(+1.34%) |
May 09, 2022 | 2334 | 2358 | 2290 | 2303 | 0 | -70.41(-2.97%) |
May 06, 2022 | 2368 | 2407 | 2339 | 2373 | 0 | -13.43(-0.56%) |
May 05, 2022 | 2459 | 2468 | 2360 | 2386 | 0 | -106.20(-4.26%) |
May 04, 2022 | 2414 | 2501 | 2379 | 2493 | 0 | +77.88(+3.23%) |
May 03, 2022 | 2414 | 2439 | 2388 | 2415 | 0 | -0.79(-0.03%) |