Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 27814 | 27993 | 27752 | 27993 | 0 | +191.70(+0.69%) |
Jul 28, 2022 | 27915 | 28002 | 27725 | 27802 | 0 | -13.90(-0.05%) |
Jul 27, 2022 | 27909 | 28016 | 27652 | 27816 | 0 | +99.70(+0.36%) |
Jul 26, 2022 | 27575 | 27773 | 27525 | 27716 | 0 | +60.60(+0.22%) |
Jul 25, 2022 | 27682 | 27716 | 27538 | 27655 | 0 | -44.00(-0.16%) |
Jul 24, 2022 | 27698 | 27849 | 27663 | 27699 | 0 | -215.50(-0.77%) |
Jul 21, 2022 | 27773 | 27952 | 27701 | 27915 | 0 | +111.70(+0.40%) |
Jul 20, 2022 | 27628 | 27803 | 27550 | 27803 | 0 | +122.70(+0.44%) |
Jul 19, 2022 | 27296 | 27693 | 27296 | 27680 | 0 | +718.60(+2.67%) |
Jul 18, 2022 | 27004 | 27044 | 26792 | 26962 | 0 | +173.20(+0.65%) |
Jul 14, 2022 | 26736 | 26858 | 26571 | 26788 | 0 | +145.10(+0.54%) |
Jul 13, 2022 | 26357 | 26713 | 26313 | 26643 | 0 | +164.60(+0.62%) |
Jul 12, 2022 | 26404 | 26543 | 26389 | 26479 | 0 | +142.10(+0.54%) |
Jul 11, 2022 | 26701 | 26719 | 26278 | 26337 | 0 | -475.60(-1.77%) |
Jul 10, 2022 | 26893 | 27062 | 26711 | 26812 | 0 | +295.10(+1.11%) |
Jul 07, 2022 | 26624 | 26882 | 26510 | 26517 | 0 | +26.70(+0.10%) |
Jul 06, 2022 | 26281 | 26534 | 26137 | 26490 | 0 | +382.80(+1.47%) |
Jul 05, 2022 | 26190 | 26299 | 26051 | 26108 | 0 | -315.80(-1.20%) |
Jul 04, 2022 | 26386 | 26532 | 26295 | 26424 | 0 | +269.70(+1.03%) |
Jul 03, 2022 | 26087 | 26259 | 25946 | 26154 | 0 | +218.20(+0.84%) |
Jun 30, 2022 | 26461 | 26531 | 25842 | 25936 | 0 | -457.40(-1.73%) |
Jun 29, 2022 | 26753 | 26753 | 26324 | 26393 | 0 | -411.60(-1.54%) |
Jun 28, 2022 | 26814 | 26859 | 26688 | 26805 | 0 | -244.90(-0.91%) |
Jun 27, 2022 | 26796 | 27062 | 26790 | 27050 | 0 | +178.20(+0.66%) |
Jun 26, 2022 | 26742 | 26938 | 26665 | 26871 | 0 | +379.30(+1.43%) |
Jun 23, 2022 | 26228 | 26519 | 26149 | 26492 | 0 | +320.80(+1.23%) |
Jun 22, 2022 | 26135 | 26402 | 26040 | 26171 | 0 | +21.60(+0.08%) |
Jun 21, 2022 | 26442 | 26463 | 26149 | 26150 | 0 | -96.70(-0.37%) |
Jun 20, 2022 | 26071 | 26419 | 25972 | 26246 | 0 | +475.10(+1.84%) |
Jun 19, 2022 | 26157 | 26157 | 25520 | 25771 | 0 | -191.80(-0.74%) |
Jun 16, 2022 | 25988 | 26072 | 25721 | 25963 | 0 | -468.20(-1.77%) |
Jun 15, 2022 | 26716 | 26948 | 26431 | 26431 | 0 | +105.00(+0.40%) |
Jun 14, 2022 | 26626 | 26639 | 26322 | 26326 | 0 | -303.70(-1.14%) |
Jun 13, 2022 | 26556 | 26658 | 26358 | 26630 | 0 | -357.50(-1.32%) |
Jun 12, 2022 | 27370 | 27389 | 26948 | 26987 | 0 | -836.90(-3.01%) |
Jun 09, 2022 | 27996 | 28044 | 27795 | 27824 | 0 | -422.20(-1.49%) |
Jun 08, 2022 | 28189 | 28390 | 28189 | 28246 | 0 | +12.20(+0.04%) |
Jun 07, 2022 | 28100 | 28234 | 28090 | 28234 | 0 | +290.40(+1.04%) |
Jun 06, 2022 | 27985 | 28095 | 27863 | 27944 | 0 | +28.00(+0.10%) |
Jun 05, 2022 | 27550 | 27980 | 27524 | 27916 | 0 | +154.30(+0.56%) |
Jun 02, 2022 | 27661 | 27776 | 27615 | 27762 | 0 | +347.70(+1.27%) |
Jun 01, 2022 | 27340 | 27450 | 27251 | 27414 | 0 | -44.00(-0.16%) |
May 31, 2022 | 27296 | 27482 | 27295 | 27458 | 0 | +178.10(+0.65%) |
May 30, 2022 | 27318 | 27463 | 27251 | 27280 | 0 | -89.60(-0.33%) |
May 29, 2022 | 27093 | 27401 | 27057 | 27369 | 0 | +587.70(+2.19%) |
May 26, 2022 | 26948 | 26997 | 26732 | 26782 | 0 | +176.90(+0.66%) |
May 25, 2022 | 26685 | 26899 | 26598 | 26605 | 0 | -73.00(-0.27%) |
May 24, 2022 | 26712 | 26796 | 26578 | 26678 | 0 | -70.30(-0.26%) |
May 23, 2022 | 27005 | 27005 | 26736 | 26748 | 0 | -253.40(-0.94%) |
May 22, 2022 | 26991 | 27048 | 26833 | 27002 | 0 | +262.50(+0.98%) |
May 19, 2022 | 26448 | 26769 | 26427 | 26739 | 0 | +336.20(+1.27%) |
May 18, 2022 | 26435 | 26459 | 26150 | 26403 | 0 | -508.40(-1.89%) |
May 17, 2022 | 26827 | 27053 | 26741 | 26911 | 0 | +251.40(+0.94%) |
May 16, 2022 | 26555 | 26709 | 26441 | 26660 | 0 | +112.70(+0.42%) |
May 15, 2022 | 26753 | 26837 | 26439 | 26547 | 0 | +119.40(+0.45%) |
May 12, 2022 | 25919 | 26480 | 25904 | 26428 | 0 | +679.00(+2.64%) |
May 11, 2022 | 25945 | 26028 | 25688 | 25749 | 0 | -464.90(-1.77%) |
May 10, 2022 | 26045 | 26291 | 26003 | 26214 | 0 | +46.50(+0.18%) |
May 09, 2022 | 26149 | 26247 | 25774 | 26167 | 0 | -152.20(-0.58%) |
May 08, 2022 | 26705 | 26733 | 26309 | 26319 | 0 | -684.30(-2.53%) |
May 05, 2022 | 26784 | 27073 | 26543 | 27004 | 0 | +185.10(+0.69%) |