Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1323 | 1337 | 1314 | 1324 | 66,683 | -8.54(-0.64%) |
Jul 28, 2022 | 1367 | 1378 | 1326 | 1332 | 75,216 | -51.87(-3.75%) |
Jul 27, 2022 | 1382 | 1394 | 1375 | 1384 | 35,746 | -1.37(-0.10%) |
Jul 26, 2022 | 1376 | 1397 | 1372 | 1386 | 26,896 | +14.82(+1.08%) |
Jul 25, 2022 | 1371 | 1389 | 1366 | 1371 | 27,587 | -9.42(-0.68%) |
Jul 22, 2022 | 1395 | 1399 | 1374 | 1380 | 40,864 | -16.36(-1.17%) |
Jul 21, 2022 | 1351 | 1398 | 1343 | 1397 | 72,068 | +43.73(+3.23%) |
Jul 20, 2022 | 1346 | 1355 | 1328 | 1353 | 28,233 | +14.10(+1.05%) |
Jul 19, 2022 | 1306 | 1340 | 1306 | 1339 | 30,352 | +38.95(+3.00%) |
Jul 18, 2022 | 1327 | 1327 | 1295 | 1300 | 46,576 | -24.38(-1.84%) |
Jul 15, 2022 | 1315 | 1331 | 1303 | 1324 | 37,944 | +30.09(+2.33%) |
Jul 14, 2022 | 1293 | 1299 | 1277 | 1294 | 40,483 | -0.10(-0.01%) |
Jul 13, 2022 | 1288 | 1308 | 1281 | 1294 | 43,625 | +3.56(+0.28%) |
Jul 12, 2022 | 1243 | 1298 | 1241 | 1291 | 56,785 | +36.10(+2.88%) |
Jul 11, 2022 | 1278 | 1281 | 1246 | 1255 | 51,090 | -31.90(-2.48%) |
Jul 08, 2022 | 1266 | 1293 | 1264 | 1286 | 91,572 | +15.15(+1.19%) |
Jul 07, 2022 | 1270 | 1282 | 1261 | 1271 | 44,189 | +4.65(+0.37%) |
Jul 06, 2022 | 1268 | 1294 | 1263 | 1267 | 39,575 | -8.95(-0.70%) |
Jul 05, 2022 | 1244 | 1276 | 1228 | 1276 | 46,923 | +33.05(+2.66%) |
Jul 01, 2022 | 1242 | 1264 | 1228 | 1243 | 57,592 | +2.70(+0.22%) |
Jun 30, 2022 | 1203 | 1240 | 1197 | 1240 | 59,155 | +31.31(+2.59%) |
Jun 29, 2022 | 1200 | 1213 | 1190 | 1209 | 44,998 | +7.04(+0.59%) |
Jun 28, 2022 | 1230 | 1243 | 1198 | 1202 | 49,553 | -22.37(-1.83%) |
Jun 27, 2022 | 1224 | 1230 | 1205 | 1224 | 57,014 | +5.90(+0.48%) |
Jun 24, 2022 | 1184 | 1224 | 1183 | 1218 | 82,183 | +33.37(+2.82%) |
Jun 23, 2022 | 1174 | 1187 | 1167 | 1185 | 37,491 | +22.34(+1.92%) |
Jun 22, 2022 | 1140 | 1188 | 1140 | 1162 | 64,748 | +8.28(+0.72%) |
Jun 21, 2022 | 1175 | 1183 | 1154 | 1154 | 61,329 | -13.68(-1.17%) |
Jun 17, 2022 | 1130 | 1184 | 1130 | 1168 | 80,910 | +45.11(+4.02%) |
Jun 16, 2022 | 1173 | 1177 | 1115 | 1123 | 72,057 | -70.89(-5.94%) |
Jun 15, 2022 | 1179 | 1209 | 1168 | 1193 | 64,649 | +16.54(+1.41%) |
Jun 14, 2022 | 1176 | 1195 | 1147 | 1177 | 61,962 | -6.23(-0.53%) |
Jun 13, 2022 | 1221 | 1221 | 1175 | 1183 | 61,954 | -50.19(-4.07%) |
Jun 10, 2022 | 1255 | 1259 | 1233 | 1233 | 43,530 | -29.28(-2.32%) |
Jun 09, 2022 | 1267 | 1285 | 1256 | 1263 | 47,044 | -8.68(-0.68%) |
Jun 08, 2022 | 1247 | 1273 | 1244 | 1271 | 58,242 | +21.33(+1.71%) |
Jun 07, 2022 | 1236 | 1250 | 1226 | 1250 | 31,174 | +4.78(+0.38%) |
Jun 06, 2022 | 1248 | 1257 | 1234 | 1245 | 41,392 | +6.02(+0.49%) |
Jun 03, 2022 | 1233 | 1247 | 1223 | 1239 | 30,276 | +0.23(+0.02%) |
Jun 02, 2022 | 1220 | 1251 | 1220 | 1239 | 39,461 | +15.53(+1.27%) |
Jun 01, 2022 | 1259 | 1259 | 1223 | 1223 | 54,323 | -29.72(-2.37%) |
May 31, 2022 | 1239 | 1265 | 1219 | 1253 | 62,690 | +17.37(+1.41%) |
May 27, 2022 | 1245 | 1248 | 1223 | 1236 | 42,961 | +7.44(+0.61%) |
May 26, 2022 | 1192 | 1235 | 1190 | 1228 | 45,869 | +30.02(+2.51%) |
May 25, 2022 | 1193 | 1212 | 1191 | 1198 | 59,831 | +17.75(+1.50%) |
May 24, 2022 | 1172 | 1186 | 1148 | 1181 | 46,162 | +10.55(+0.90%) |
May 23, 2022 | 1158 | 1174 | 1145 | 1170 | 42,003 | +26.09(+2.28%) |
May 20, 2022 | 1141 | 1158 | 1118 | 1144 | 51,734 | +9.30(+0.82%) |
May 19, 2022 | 1111 | 1149 | 1110 | 1135 | 57,887 | +23.29(+2.10%) |
May 18, 2022 | 1101 | 1132 | 1092 | 1111 | 57,962 | -6.62(-0.59%) |
May 17, 2022 | 1089 | 1120 | 1085 | 1118 | 42,410 | +36.66(+3.39%) |
May 16, 2022 | 1079 | 1105 | 1075 | 1081 | 45,399 | -1.70(-0.16%) |
May 13, 2022 | 1083 | 1103 | 1076 | 1083 | 58,001 | +5.27(+0.49%) |
May 12, 2022 | 1019 | 1080 | 1007 | 1078 | 66,419 | +53.29(+5.20%) |
May 11, 2022 | 1048 | 1080 | 1024 | 1024 | 80,400 | -33.07(-3.13%) |
May 10, 2022 | 1092 | 1092 | 1035 | 1057 | 99,408 | -11.14(-1.04%) |
May 09, 2022 | 1088 | 1099 | 1062 | 1069 | 99,344 | -13.01(-1.20%) |
May 06, 2022 | 1060 | 1111 | 1043 | 1082 | 222,660 | +34.89(+3.33%) |
May 05, 2022 | 1084 | 1084 | 1041 | 1047 | 88,628 | -46.66(-4.27%) |
May 04, 2022 | 1086 | 1101 | 1049 | 1093 | 90,680 | +13.66(+1.27%) |
May 03, 2022 | 1106 | 1106 | 1058 | 1080 | 84,930 | -26.65(-2.41%) |