Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1282 | 1322 | 1270 | 1307 | 260,941 | +19.06(+1.48%) |
Jun 29, 2022 | 1292 | 1297 | 1277 | 1288 | 161,597 | -0.67(-0.05%) |
Jun 28, 2022 | 1332 | 1346 | 1288 | 1289 | 180,344 | -42.84(-3.22%) |
Jun 27, 2022 | 1349 | 1351 | 1320 | 1332 | 199,623 | +2.69(+0.20%) |
Jun 24, 2022 | 1299 | 1329 | 1296 | 1329 | 231,517 | +39.50(+3.06%) |
Jun 23, 2022 | 1265 | 1293 | 1255 | 1290 | 191,769 | +35.52(+2.83%) |
Jun 22, 2022 | 1241 | 1271 | 1230 | 1254 | 175,714 | -7.24(-0.57%) |
Jun 21, 2022 | 1264 | 1278 | 1259 | 1261 | 177,904 | +15.64(+1.26%) |
Jun 17, 2022 | 1219 | 1260 | 1218 | 1246 | 392,616 | +31.04(+2.56%) |
Jun 16, 2022 | 1247 | 1247 | 1206 | 1215 | 308,461 | -51.60(-4.08%) |
Jun 15, 2022 | 1234 | 1290 | 1232 | 1266 | 312,918 | +62.15(+5.16%) |
Jun 14, 2022 | 1223 | 1245 | 1196 | 1204 | 228,468 | -28.67(-2.33%) |
Jun 13, 2022 | 1271 | 1285 | 1214 | 1233 | 367,390 | -84.36(-6.41%) |
Jun 10, 2022 | 1338 | 1343 | 1302 | 1317 | 312,482 | -52.55(-3.84%) |
Jun 09, 2022 | 1363 | 1391 | 1363 | 1370 | 175,382 | -3.76(-0.27%) |
Jun 08, 2022 | 1388 | 1397 | 1372 | 1373 | 194,927 | -17.09(-1.23%) |
Jun 07, 2022 | 1356 | 1394 | 1356 | 1390 | 175,228 | +13.64(+0.99%) |
Jun 06, 2022 | 1391 | 1391 | 1368 | 1377 | 146,313 | +1.74(+0.13%) |
Jun 03, 2022 | 1379 | 1392 | 1364 | 1375 | 113,951 | -21.93(-1.57%) |
Jun 02, 2022 | 1360 | 1398 | 1360 | 1397 | 216,047 | +22.27(+1.62%) |
Jun 01, 2022 | 1401 | 1413 | 1349 | 1375 | 213,378 | -27.83(-1.98%) |
May 31, 2022 | 1395 | 1414 | 1377 | 1403 | 257,173 | +0.13(+0.01%) |
May 27, 2022 | 1358 | 1407 | 1358 | 1402 | 253,707 | +61.51(+4.59%) |
May 26, 2022 | 1304 | 1349 | 1297 | 1341 | 225,468 | +52.14(+4.05%) |
May 25, 2022 | 1245 | 1305 | 1237 | 1289 | 252,778 | +22.13(+1.75%) |
May 24, 2022 | 1279 | 1279 | 1231 | 1267 | 370,438 | -23.15(-1.79%) |
May 23, 2022 | 1299 | 1312 | 1265 | 1290 | 336,821 | -4.32(-0.33%) |
May 20, 2022 | 1293 | 1297 | 1256 | 1294 | 347,982 | +21.62(+1.70%) |
May 19, 2022 | 1239 | 1290 | 1233 | 1272 | 233,668 | +19.60(+1.56%) |
May 18, 2022 | 1299 | 1306 | 1240 | 1253 | 308,153 | -69.17(-5.23%) |
May 17, 2022 | 1329 | 1335 | 1295 | 1322 | 170,535 | +22.99(+1.77%) |
May 16, 2022 | 1309 | 1324 | 1294 | 1299 | 174,184 | -19.21(-1.46%) |
May 13, 2022 | 1299 | 1338 | 1299 | 1318 | 220,484 | +37.16(+2.90%) |
May 12, 2022 | 1261 | 1304 | 1243 | 1281 | 342,188 | -0.57(-0.04%) |
May 11, 2022 | 1310 | 1361 | 1279 | 1282 | 312,273 | -39.39(-2.98%) |
May 10, 2022 | 1296 | 1339 | 1273 | 1321 | 396,384 | +44.51(+3.49%) |
May 09, 2022 | 1324 | 1330 | 1272 | 1277 | 398,087 | -77.96(-5.76%) |
May 06, 2022 | 1345 | 1366 | 1312 | 1355 | 298,940 | -15.33(-1.12%) |
May 05, 2022 | 1416 | 1430 | 1344 | 1370 | 496,891 | -64.67(-4.51%) |
May 04, 2022 | 1450 | 1457 | 1381 | 1435 | 418,503 | -13.01(-0.90%) |
May 03, 2022 | 1457 | 1464 | 1421 | 1448 | 223,231 | -13.62(-0.93%) |
May 02, 2022 | 1451 | 1463 | 1410 | 1461 | 233,777 | +5.55(+0.38%) |
Apr 29, 2022 | 1493 | 1512 | 1451 | 1456 | 263,052 | -45.21(-3.01%) |
Apr 28, 2022 | 1504 | 1527 | 1463 | 1501 | 300,055 | +25.19(+1.71%) |
Apr 27, 2022 | 1498 | 1513 | 1426 | 1476 | 538,979 | +37.42(+2.60%) |
Apr 26, 2022 | 1493 | 1497 | 1426 | 1438 | 441,888 | -77.79(-5.13%) |
Apr 25, 2022 | 1470 | 1517 | 1446 | 1516 | 270,412 | +35.15(+2.37%) |
Apr 22, 2022 | 1509 | 1537 | 1476 | 1481 | 235,015 | -40.26(-2.65%) |
Apr 21, 2022 | 1627 | 1635 | 1520 | 1521 | 305,108 | -91.47(-5.67%) |
Apr 20, 2022 | 1643 | 1645 | 1610 | 1613 | 149,179 | -19.45(-1.19%) |
Apr 19, 2022 | 1590 | 1640 | 1590 | 1632 | 230,653 | +42.27(+2.66%) |
Apr 18, 2022 | 1591 | 1612 | 1577 | 1590 | 165,450 | -13.41(-0.84%) |
Apr 14, 2022 | 1603 | 1612 | 1590 | 1603 | 199,059 | +13.17(+0.83%) |
Apr 13, 2022 | 1534 | 1594 | 1533 | 1590 | 178,000 | +57.39(+3.74%) |
Apr 12, 2022 | 1531 | 1575 | 1526 | 1533 | 181,584 | +21.14(+1.40%) |
Apr 11, 2022 | 1527 | 1534 | 1482 | 1511 | 187,498 | -32.52(-2.11%) |
Apr 08, 2022 | 1532 | 1557 | 1532 | 1544 | 143,426 | -0.20(-0.01%) |
Apr 07, 2022 | 1541 | 1555 | 1516 | 1544 | 215,839 | -6.66(-0.43%) |
Apr 06, 2022 | 1581 | 1583 | 1527 | 1551 | 202,657 | -53.84(-3.36%) |
Apr 05, 2022 | 1608 | 1627 | 1582 | 1605 | 201,226 | -6.06(-0.38%) |
Apr 04, 2022 | 1586 | 1612 | 1582 | 1611 | 146,192 | +16.71(+1.05%) |