Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 1772 | 1773 | 1769 | 1770 | 0 | -3.00(-0.17%) |
Jul 30, 2022 | 1762 | 1774 | 1758 | 1772 | 0 | +8.50(+0.48%) |
Jul 29, 2022 | 1754 | 1766 | 1750 | 1764 | 0 | +10.90(+0.62%) |
Jul 28, 2022 | 1754 | 1754 | 1752 | 1753 | 0 | +16.50(+0.95%) |
Jul 27, 2022 | 1732 | 1737 | 1732 | 1737 | 0 | +20.30(+1.18%) |
Jul 26, 2022 | 1715 | 1717 | 1715 | 1716 | 0 | -0.90(-0.05%) |
Jul 25, 2022 | 1718 | 1718 | 1717 | 1717 | 0 | -5.30(-0.31%) |
Jul 24, 2022 | 1726 | 1726 | 1722 | 1722 | 0 | -2.80(-0.16%) |
Jul 23, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 1717 | 1738 | 1712 | 1725 | 0 | +8.30(+0.48%) |
Jul 21, 2022 | 1717 | 1717 | 1716 | 1717 | 0 | +24.00(+1.42%) |
Jul 20, 2022 | 1694 | 1695 | 1693 | 1693 | 0 | -17.30(-1.01%) |
Jul 19, 2022 | 1710 | 1710 | 1709 | 1710 | 0 | +4.60(+0.27%) |
Jul 18, 2022 | 1707 | 1708 | 1706 | 1706 | 0 | -2.40(-0.14%) |
Jul 17, 2022 | 1706 | 1708 | 1704 | 1708 | 0 | +1.60(+0.09%) |
Jul 16, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 1708 | 1714 | 1697 | 1706 | 0 | -2.00(-0.12%) |
Jul 14, 2022 | 1708 | 1710 | 1708 | 1708 | 0 | -22.70(-1.31%) |
Jul 13, 2022 | 1734 | 1735 | 1731 | 1731 | 0 | +7.90(+0.46%) |
Jul 12, 2022 | 1724 | 1724 | 1723 | 1723 | 0 | -8.90(-0.51%) |
Jul 11, 2022 | 1731 | 1733 | 1731 | 1732 | 0 | -10.10(-0.58%) |
Jul 10, 2022 | 1742 | 1743 | 1740 | 1742 | 0 | +1.40(+0.08%) |
Jul 09, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 1739 | 1752 | 1726 | 1741 | 0 | +3.10(+0.18%) |
Jul 07, 2022 | 1739 | 1740 | 1737 | 1738 | 0 | +0.70(+0.04%) |
Jul 06, 2022 | 1737 | 1739 | 1736 | 1737 | 0 | -30.50(-1.73%) |
Jul 05, 2022 | 1764 | 1768 | 1764 | 1768 | 0 | -42.70(-2.36%) |
Jul 04, 2022 | 1814 | 1815 | 1805 | 1810 | 0 | +0.40(+0.02%) |
Jul 03, 2022 | 1814 | 1814 | 1810 | 1810 | 0 | -3.00(-0.17%) |
Jul 02, 2022 | 1808 | 1814 | 1783 | 1813 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 1808 | 1814 | 1783 | 1813 | 0 | +7.10(+0.39%) |
Jun 30, 2022 | 1808 | 1809 | 1805 | 1806 | 0 | -13.80(-0.76%) |
Jun 29, 2022 | 1819 | 1820 | 1818 | 1820 | 0 | -0.70(-0.04%) |
Jun 28, 2022 | 1821 | 1822 | 1820 | 1820 | 0 | -3.80(-0.21%) |
Jun 27, 2022 | 1824 | 1824 | 1822 | 1824 | 0 | -9.70(-0.53%) |
Jun 26, 2022 | 1840 | 1843 | 1834 | 1834 | 0 | +5.70(+0.31%) |
Jun 25, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +2.40(+0.13%) |
Jun 23, 2022 | 1824 | 1826 | 1823 | 1826 | 0 | -14.10(-0.77%) |
Jun 22, 2022 | 1840 | 1840 | 1839 | 1840 | 0 | +7.70(+0.42%) |
Jun 21, 2022 | 1835 | 1836 | 1831 | 1832 | 0 | -8.20(-0.45%) |
Jun 20, 2022 | 1841 | 1848 | 1837 | 1840 | 0 | +0.50(+0.03%) |
Jun 19, 2022 | 1841 | 1842 | 1837 | 1840 | 0 | -2.10(-0.11%) |
Jun 18, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | -12.20(-0.66%) |
Jun 16, 2022 | 1859 | 1862 | 1852 | 1854 | 0 | +18.50(+1.01%) |
Jun 15, 2022 | 1836 | 1838 | 1835 | 1836 | 0 | +26.50(+1.46%) |
Jun 14, 2022 | 1810 | 1811 | 1808 | 1809 | 0 | -13.40(-0.74%) |
Jun 13, 2022 | 1821 | 1824 | 1809 | 1822 | 0 | -58.20(-3.09%) |
Jun 12, 2022 | 1879 | 1882 | 1878 | 1881 | 0 | +5.50(+0.29%) |
Jun 11, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +25.80(+1.40%) |
Jun 09, 2022 | 1850 | 1851 | 1849 | 1849 | 0 | -6.10(-0.33%) |
Jun 08, 2022 | 1855 | 1856 | 1854 | 1856 | 0 | +0.80(+0.04%) |
Jun 07, 2022 | 1855 | 1856 | 1854 | 1855 | 0 | +11.50(+0.62%) |
Jun 06, 2022 | 1844 | 1844 | 1843 | 1843 | 0 | -12.40(-0.67%) |
Jun 05, 2022 | 1854 | 1856 | 1852 | 1856 | 0 | +1.70(+0.09%) |
Jun 04, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | -19.80(-1.06%) |
Jun 02, 2022 | 1873 | 1874 | 1872 | 1874 | 0 | +24.00(+1.30%) |
Jun 01, 2022 | 1850 | 1850 | 1849 | 1850 | 0 | +7.00(+0.38%) |
May 31, 2022 | 1843 | 0 | -6.70(-0.36%) | |||
May 30, 2022 | 1850 | 1862 | 1846 | 1849 | 0 | +3.70(+0.20%) |
May 29, 2022 | 1850 | 1851 | 1846 | 1846 | 0 | -4.90(-0.26%) |
May 28, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.00(+0.00%) |
May 27, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.50(+0.03%) |
May 26, 2022 | 1848 | 1850 | 1848 | 1850 | 0 | -1.40(-0.08%) |
May 25, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | -14.00(-0.75%) |
May 24, 2022 | 1865 | 1866 | 1864 | 1866 | 0 | +13.10(+0.71%) |
May 23, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | +6.10(+0.33%) |
May 22, 2022 | 1844 | 1858 | 1843 | 1846 | 0 | +1.20(+0.07%) |
May 21, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +0.00(+0.00%) |
May 20, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +4.00(+0.22%) |
May 19, 2022 | 1840 | 1841 | 1839 | 1841 | 0 | +25.70(+1.42%) |
May 18, 2022 | 1815 | 1816 | 1814 | 1815 | 0 | +3.40(+0.19%) |
May 17, 2022 | 1813 | 1814 | 1811 | 1812 | 0 | -12.50(-0.69%) |
May 16, 2022 | 1824 | 1825 | 1822 | 1824 | 0 | +14.60(+0.81%) |
May 15, 2022 | 1809 | 1812 | 1808 | 1810 | 0 | -0.40(-0.02%) |
May 14, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | +0.00(+0.00%) |
May 13, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | -8.70(-0.48%) |
May 12, 2022 | 1821 | 1822 | 1809 | 1819 | 0 | -34.00(-1.83%) |
May 11, 2022 | 1852 | 1853 | 1851 | 1853 | 0 | +15.90(+0.87%) |
May 10, 2022 | 1837 | 1839 | 1837 | 1837 | 0 | -16.10(-0.87%) |
May 09, 2022 | 1854 | 1854 | 1852 | 1853 | 0 | -26.90(-1.43%) |
May 08, 2022 | 1884 | 1886 | 1880 | 1880 | 0 | -2.70(-0.14%) |
May 07, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +0.00(+0.00%) |
May 06, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +5.50(+0.29%) |
May 05, 2022 | 1878 | 1878 | 1876 | 1877 | 0 | -12.70(-0.67%) |
May 04, 2022 | 1884 | 1890 | 1883 | 1890 | 0 | +20.70(+1.11%) |
May 03, 2022 | 1868 | 1870 | 1867 | 1869 | 0 | +6.80(+0.37%) |
May 02, 2022 | 1864 | 1864 | 1862 | 1862 | 0 | -36.80(-1.94%) |