Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1748 | 1779 | 1699 | 1745 | 642,390 | -61.18(-3.39%) |
Jun 29, 2022 | 1819 | 1829 | 1756 | 1806 | 424,548 | -28.02(-1.53%) |
Jun 28, 2022 | 1917 | 1949 | 1831 | 1834 | 406,294 | -57.67(-3.05%) |
Jun 27, 2022 | 1935 | 1945 | 1886 | 1891 | 345,861 | -34.72(-1.80%) |
Jun 24, 2022 | 1863 | 1928 | 1849 | 1926 | 510,538 | +95.74(+5.23%) |
Jun 23, 2022 | 1867 | 1871 | 1790 | 1830 | 603,545 | -54.64(-2.90%) |
Jun 22, 2022 | 1892 | 1942 | 1877 | 1885 | 439,894 | -47.33(-2.45%) |
Jun 21, 2022 | 1945 | 1949 | 1908 | 1932 | 607,240 | +30.35(+1.60%) |
Jun 17, 2022 | 1847 | 1918 | 1846 | 1902 | 567,373 | +60.47(+3.28%) |
Jun 16, 2022 | 1898 | 1904 | 1828 | 1842 | 654,780 | -126.67(-6.44%) |
Jun 15, 2022 | 1988 | 1999 | 1927 | 1968 | 381,309 | +21.67(+1.11%) |
Jun 14, 2022 | 1978 | 1991 | 1898 | 1947 | 580,057 | -27.74(-1.41%) |
Jun 13, 2022 | 2001 | 2011 | 1909 | 1974 | 731,218 | -125.32(-5.97%) |
Jun 10, 2022 | 2194 | 2203 | 2091 | 2100 | 435,297 | -172.44(-7.59%) |
Jun 09, 2022 | 2324 | 2330 | 2270 | 2272 | 373,550 | -67.78(-2.90%) |
Jun 08, 2022 | 2298 | 2349 | 2294 | 2340 | 270,382 | +19.02(+0.82%) |
Jun 07, 2022 | 2296 | 2340 | 2294 | 2321 | 235,977 | -20.52(-0.88%) |
Jun 06, 2022 | 2360 | 2387 | 2327 | 2341 | 207,162 | +11.40(+0.49%) |
Jun 03, 2022 | 2311 | 2373 | 2305 | 2330 | 309,459 | -36.39(-1.54%) |
Jun 02, 2022 | 2254 | 2378 | 2251 | 2366 | 481,336 | +133.44(+5.98%) |
Jun 01, 2022 | 2259 | 2271 | 2192 | 2233 | 259,252 | -4.97(-0.22%) |
May 31, 2022 | 2238 | 2263 | 2189 | 2238 | 506,378 | -22.37(-0.99%) |
May 27, 2022 | 2258 | 2268 | 2233 | 2260 | 309,449 | +44.36(+2.00%) |
May 26, 2022 | 2165 | 2246 | 2153 | 2216 | 302,979 | +74.10(+3.46%) |
May 25, 2022 | 2033 | 2162 | 2033 | 2142 | 357,201 | +96.91(+4.74%) |
May 24, 2022 | 2084 | 2089 | 2014 | 2045 | 340,084 | -56.44(-2.69%) |
May 23, 2022 | 2152 | 2152 | 2089 | 2101 | 297,101 | -9.23(-0.44%) |
May 20, 2022 | 2122 | 2127 | 2048 | 2110 | 431,994 | +12.47(+0.59%) |
May 19, 2022 | 2054 | 2137 | 2037 | 2098 | 388,371 | +52.88(+2.59%) |
May 18, 2022 | 2115 | 2129 | 2037 | 2045 | 361,439 | -95.96(-4.48%) |
May 17, 2022 | 2120 | 2155 | 2104 | 2141 | 408,142 | +100.32(+4.92%) |
May 16, 2022 | 2081 | 2089 | 2028 | 2041 | 290,184 | -55.73(-2.66%) |
May 13, 2022 | 2099 | 2120 | 2067 | 2097 | 302,774 | +48.71(+2.38%) |
May 12, 2022 | 2046 | 2109 | 1997 | 2048 | 437,528 | -19.05(-0.92%) |
May 11, 2022 | 2058 | 2131 | 2006 | 2067 | 462,938 | +27.10(+1.33%) |
May 10, 2022 | 2094 | 2094 | 2008 | 2040 | 492,781 | +21.36(+1.06%) |
May 09, 2022 | 2100 | 2138 | 2016 | 2018 | 673,284 | -170.23(-7.78%) |
May 06, 2022 | 2140 | 2239 | 2077 | 2189 | 691,835 | +22.26(+1.03%) |
May 05, 2022 | 2294 | 2302 | 2151 | 2166 | 1,042,088 | +68.41(+3.26%) |
May 04, 2022 | 2083 | 2104 | 1992 | 2098 | 873,827 | -2.59(-0.12%) |
May 03, 2022 | 2198 | 2200 | 2056 | 2101 | 621,835 | -86.77(-3.97%) |
May 02, 2022 | 2201 | 2219 | 2111 | 2187 | 596,570 | -17.35(-0.79%) |
Apr 29, 2022 | 2287 | 2309 | 2201 | 2205 | 475,194 | -107.21(-4.64%) |
Apr 28, 2022 | 2280 | 2357 | 2253 | 2312 | 486,312 | +58.70(+2.61%) |
Apr 27, 2022 | 2182 | 2274 | 2178 | 2253 | 464,808 | +98.73(+4.58%) |
Apr 26, 2022 | 2226 | 2238 | 2153 | 2154 | 444,643 | -85.86(-3.83%) |
Apr 25, 2022 | 2186 | 2261 | 2181 | 2240 | 421,396 | +32.09(+1.45%) |
Apr 22, 2022 | 2220 | 2258 | 2204 | 2208 | 302,559 | -25.38(-1.14%) |
Apr 21, 2022 | 2310 | 2332 | 2219 | 2234 | 390,839 | -12.45(-0.55%) |
Apr 20, 2022 | 2254 | 2278 | 2238 | 2246 | 266,199 | +12.39(+0.55%) |
Apr 19, 2022 | 2199 | 2247 | 2199 | 2234 | 340,428 | +39.96(+1.82%) |
Apr 18, 2022 | 2204 | 2220 | 2167 | 2194 | 330,286 | -27.90(-1.26%) |
Apr 14, 2022 | 2271 | 2302 | 2208 | 2222 | 403,241 | -32.74(-1.45%) |
Apr 13, 2022 | 2187 | 2267 | 2185 | 2254 | 329,333 | +78.53(+3.61%) |
Apr 12, 2022 | 2191 | 2227 | 2167 | 2176 | 279,069 | +12.14(+0.56%) |
Apr 11, 2022 | 2145 | 2204 | 2139 | 2164 | 253,238 | +1.78(+0.08%) |
Apr 08, 2022 | 2198 | 2222 | 2161 | 2162 | 302,434 | -45.66(-2.07%) |
Apr 07, 2022 | 2203 | 2219 | 2166 | 2208 | 300,329 | -8.92(-0.40%) |
Apr 06, 2022 | 2232 | 2233 | 2189 | 2216 | 423,360 | -75.66(-3.30%) |
Apr 05, 2022 | 2342 | 2367 | 2287 | 2292 | 356,151 | -76.78(-3.24%) |
Apr 04, 2022 | 2370 | 2374 | 2328 | 2369 | 294,200 | +7.12(+0.30%) |