Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1909 | 1941 | 1895 | 1931 | 399,702 | +22.70(+1.19%) |
Jul 28, 2022 | 1882 | 1908 | 1852 | 1908 | 321,297 | +35.26(+1.88%) |
Jul 27, 2022 | 1832 | 1898 | 1832 | 1873 | 408,665 | +81.57(+4.55%) |
Jul 26, 2022 | 1816 | 1820 | 1790 | 1791 | 301,134 | -38.77(-2.12%) |
Jul 25, 2022 | 1814 | 1839 | 1799 | 1830 | 344,902 | +24.73(+1.37%) |
Jul 22, 2022 | 1848 | 1853 | 1792 | 1805 | 309,248 | -19.48(-1.07%) |
Jul 21, 2022 | 1810 | 1827 | 1781 | 1825 | 338,711 | -5.38(-0.29%) |
Jul 20, 2022 | 1823 | 1844 | 1802 | 1830 | 476,804 | +0.00(+0.00%) |
Jul 19, 2022 | 1769 | 1838 | 1769 | 1830 | 448,112 | +95.77(+5.52%) |
Jul 18, 2022 | 1740 | 1785 | 1725 | 1734 | 445,530 | +40.10(+2.37%) |
Jul 15, 2022 | 1705 | 1719 | 1676 | 1694 | 482,195 | +24.61(+1.47%) |
Jul 14, 2022 | 1687 | 1705 | 1665 | 1670 | 538,729 | -63.95(-3.69%) |
Jul 13, 2022 | 1688 | 1743 | 1674 | 1734 | 289,678 | -0.23(-0.01%) |
Jul 12, 2022 | 1728 | 1758 | 1713 | 1734 | 323,540 | +13.67(+0.79%) |
Jul 11, 2022 | 1733 | 1750 | 1710 | 1720 | 356,246 | -44.81(-2.54%) |
Jul 08, 2022 | 1759 | 1777 | 1721 | 1765 | 231,348 | -16.40(-0.92%) |
Jul 07, 2022 | 1779 | 1794 | 1756 | 1781 | 338,436 | +34.97(+2.00%) |
Jul 06, 2022 | 1789 | 1803 | 1742 | 1746 | 390,392 | -37.01(-2.08%) |
Jul 05, 2022 | 1707 | 1793 | 1685 | 1783 | 526,971 | +19.93(+1.13%) |
Jul 01, 2022 | 1739 | 1763 | 1715 | 1763 | 357,520 | +18.94(+1.09%) |
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%) |