Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1904 | 1937 | 1891 | 1926 | 400,622 | +22.65(+1.19%) |
Jul 28, 2022 | 1877 | 1904 | 1848 | 1904 | 322,036 | +35.18(+1.88%) |
Jul 27, 2022 | 1828 | 1894 | 1828 | 1868 | 409,605 | +81.39(+4.55%) |
Jul 26, 2022 | 1812 | 1816 | 1786 | 1787 | 301,827 | -38.68(-2.12%) |
Jul 25, 2022 | 1810 | 1835 | 1795 | 1826 | 345,696 | +24.67(+1.37%) |
Jul 22, 2022 | 1844 | 1849 | 1788 | 1801 | 309,960 | -19.44(-1.07%) |
Jul 21, 2022 | 1806 | 1823 | 1777 | 1821 | 339,491 | -5.36(-0.29%) |
Jul 20, 2022 | 1818 | 1840 | 1798 | 1826 | 477,901 | +0.00(+0.00%) |
Jul 19, 2022 | 1765 | 1834 | 1765 | 1826 | 449,144 | +95.54(+5.52%) |
Jul 18, 2022 | 1736 | 1781 | 1721 | 1730 | 446,555 | +40.01(+2.37%) |
Jul 15, 2022 | 1701 | 1715 | 1672 | 1690 | 483,305 | +24.56(+1.47%) |
Jul 14, 2022 | 1683 | 1701 | 1661 | 1666 | 539,969 | -63.81(-3.69%) |
Jul 13, 2022 | 1684 | 1739 | 1670 | 1730 | 290,345 | -0.23(-0.01%) |
Jul 12, 2022 | 1724 | 1754 | 1709 | 1730 | 324,285 | +13.64(+0.79%) |
Jul 11, 2022 | 1729 | 1746 | 1706 | 1716 | 357,066 | -44.71(-2.54%) |
Jul 08, 2022 | 1755 | 1773 | 1717 | 1761 | 231,881 | -16.36(-0.92%) |
Jul 07, 2022 | 1775 | 1790 | 1752 | 1777 | 339,215 | +34.89(+2.00%) |
Jul 06, 2022 | 1785 | 1799 | 1738 | 1742 | 391,291 | -36.92(-2.07%) |
Jul 05, 2022 | 1703 | 1788 | 1681 | 1779 | 528,184 | +19.88(+1.13%) |
Jul 01, 2022 | 1735 | 1759 | 1711 | 1759 | 358,343 | +18.90(+1.09%) |
Jun 30, 2022 | 1744 | 1775 | 1695 | 1741 | 643,869 | -61.04(-3.39%) |
Jun 29, 2022 | 1815 | 1825 | 1751 | 1802 | 425,525 | -27.96(-1.53%) |
Jun 28, 2022 | 1912 | 1945 | 1826 | 1830 | 407,229 | -57.54(-3.05%) |
Jun 27, 2022 | 1931 | 1940 | 1882 | 1887 | 346,657 | -34.64(-1.80%) |
Jun 24, 2022 | 1859 | 1924 | 1844 | 1922 | 511,713 | +95.53(+5.23%) |
Jun 23, 2022 | 1863 | 1867 | 1786 | 1826 | 604,934 | -54.52(-2.90%) |
Jun 22, 2022 | 1887 | 1937 | 1873 | 1881 | 440,907 | -47.22(-2.45%) |
Jun 21, 2022 | 1940 | 1944 | 1904 | 1928 | 608,637 | +30.28(+1.60%) |
Jun 17, 2022 | 1843 | 1913 | 1842 | 1898 | 568,679 | +60.33(+3.28%) |
Jun 16, 2022 | 1894 | 1900 | 1823 | 1837 | 656,287 | -126.38(-6.44%) |
Jun 15, 2022 | 1983 | 1994 | 1922 | 1964 | 382,187 | +21.62(+1.11%) |
Jun 14, 2022 | 1974 | 1986 | 1894 | 1942 | 581,392 | -27.67(-1.40%) |
Jun 13, 2022 | 1997 | 2006 | 1904 | 1970 | 732,901 | -125.04(-5.97%) |
Jun 10, 2022 | 2189 | 2198 | 2086 | 2095 | 436,299 | -172.04(-7.59%) |
Jun 09, 2022 | 2319 | 2325 | 2265 | 2267 | 374,410 | -67.63(-2.90%) |
Jun 08, 2022 | 2292 | 2344 | 2289 | 2334 | 271,004 | +18.98(+0.82%) |
Jun 07, 2022 | 2291 | 2335 | 2289 | 2315 | 236,520 | -20.47(-0.88%) |
Jun 06, 2022 | 2355 | 2382 | 2321 | 2336 | 207,639 | +11.37(+0.49%) |
Jun 03, 2022 | 2306 | 2367 | 2300 | 2325 | 310,172 | -36.31(-1.54%) |
Jun 02, 2022 | 2249 | 2372 | 2246 | 2361 | 482,444 | +133.14(+5.98%) |
Jun 01, 2022 | 2254 | 2266 | 2187 | 2228 | 259,849 | -4.96(-0.22%) |
May 31, 2022 | 2232 | 2258 | 2184 | 2233 | 507,544 | -22.32(-0.99%) |
May 27, 2022 | 2253 | 2263 | 2228 | 2255 | 310,162 | +44.26(+2.00%) |
May 26, 2022 | 2160 | 2241 | 2148 | 2211 | 303,676 | +73.93(+3.46%) |
May 25, 2022 | 2028 | 2157 | 2028 | 2137 | 358,023 | +96.69(+4.74%) |
May 24, 2022 | 2079 | 2085 | 2010 | 2040 | 340,866 | -56.32(-2.69%) |
May 23, 2022 | 2147 | 2147 | 2085 | 2096 | 297,785 | -9.20(-0.44%) |
May 20, 2022 | 2117 | 2122 | 2043 | 2106 | 432,989 | +12.44(+0.59%) |
May 19, 2022 | 2050 | 2132 | 2033 | 2093 | 389,265 | +52.76(+2.59%) |
May 18, 2022 | 2110 | 2124 | 2032 | 2040 | 362,271 | -95.74(-4.48%) |
May 17, 2022 | 2115 | 2151 | 2100 | 2136 | 409,082 | +100.09(+4.92%) |
May 16, 2022 | 2076 | 2084 | 2024 | 2036 | 290,852 | -55.61(-2.66%) |
May 13, 2022 | 2094 | 2115 | 2062 | 2092 | 303,471 | +48.60(+2.38%) |
May 12, 2022 | 2042 | 2105 | 1992 | 2043 | 438,535 | -19.00(-0.92%) |
May 11, 2022 | 2054 | 2126 | 2002 | 2062 | 464,004 | +27.03(+1.33%) |
May 10, 2022 | 2090 | 2090 | 2004 | 2035 | 493,916 | +21.31(+1.06%) |
May 09, 2022 | 2095 | 2133 | 2011 | 2014 | 674,834 | -169.83(-7.78%) |
May 06, 2022 | 2135 | 2234 | 2073 | 2184 | 693,428 | +22.21(+1.03%) |
May 05, 2022 | 2289 | 2297 | 2146 | 2161 | 1,044,487 | +68.25(+3.26%) |
May 04, 2022 | 2078 | 2099 | 1988 | 2093 | 875,838 | -2.59(-0.12%) |
May 03, 2022 | 2193 | 2195 | 2052 | 2096 | 623,266 | -86.57(-3.97%) |