Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20131 | 18596 | 18999 | 3,023 | -1072.20(-5.34%) | |
Jun 29, 2022 | 20399 | 19827 | 20072 | 1,622 | -257.00(-1.26%) | |
Jun 28, 2022 | 21179 | 20176 | 20329 | 2,108 | -512.60(-2.46%) | |
Jun 27, 2022 | 21517 | 20491 | 20841 | 1,578 | -310.70(-1.47%) | |
Jun 26, 2022 | 21868 | 20969 | 21152 | 1,459 | -326.10(-1.52%) | |
Jun 25, 2022 | 21587 | 20890 | 21478 | 1,183 | +147.40(+0.69%) | |
Jun 24, 2022 | 21538 | 20714 | 21331 | 2,562 | +189.40(+0.90%) | |
Jun 23, 2022 | 21204 | 19870 | 21141 | 2,552 | +1075.20(+5.36%) | |
Jun 22, 2022 | 20863 | 19744 | 20066 | 4,208 | -520.80(-2.53%) | |
Jun 21, 2022 | 21709 | 20332 | 20587 | 3,620 | +131.60(+0.64%) | |
Jun 20, 2022 | 21037 | 19616 | 20455 | 5,036 | +3.10(+0.02%) | |
Jun 19, 2022 | 20784 | 17931 | 20452 | 5,151 | +1350.10(+7.07%) | |
Jun 18, 2022 | 20758 | 17593 | 19102 | 7,899 | -1412.10(-6.88%) | |
Jun 17, 2022 | 21325 | 20220 | 20514 | 3,735 | +177.50(+0.87%) | |
Jun 16, 2022 | 22957 | 20200 | 20337 | 4,799 | -2278.30(-10.07%) | |
Jun 15, 2022 | 22756 | 20080 | 22615 | 13,633 | +647.10(+2.95%) | |
Jun 14, 2022 | 23289 | 20816 | 21968 | 8,775 | -149.40(-0.68%) | |
Jun 13, 2022 | 27093 | 22020 | 22117 | 12,428 | -4955.10(-18.30%) | |
Jun 12, 2022 | 28523 | 26868 | 27072 | 2,427 | -1380.40(-4.85%) | |
Jun 11, 2022 | 29404 | 28086 | 28453 | 1,558 | -636.10(-2.19%) | |
Jun 10, 2022 | 30334 | 28833 | 29089 | 2,544 | -965.60(-3.21%) | |
Jun 09, 2022 | 30673 | 29921 | 30054 | 960 | -199.50(-0.66%) | |
Jun 08, 2022 | 31359 | 29832 | 30254 | 1,960 | -862.00(-2.77%) | |
Jun 07, 2022 | 31536 | 29184 | 31116 | 3,632 | -211.50(-0.68%) | |
Jun 06, 2022 | 31737 | 29868 | 31327 | 2,482 | +1421.40(+4.75%) | |
Jun 05, 2022 | 30153 | 29515 | 29906 | 556 | +131.90(+0.44%) | |
Jun 04, 2022 | 29949 | 29444 | 29774 | 471 | +111.10(+0.37%) | |
Jun 03, 2022 | 30670 | 29233 | 29663 | 1,169 | -952.50(-3.11%) | |
Jun 02, 2022 | 30689 | 29568 | 30616 | 1,222 | +732.10(+2.45%) | |
Jun 01, 2022 | 31963 | 29310 | 29883 | 2,625 | -1990.80(-6.25%) | |
May 31, 2022 | 32376 | 31181 | 31874 | 1,645 | +69.50(+0.22%) | |
May 30, 2022 | 32196 | 29276 | 31805 | 3,225 | +2335.90(+7.93%) | |
May 29, 2022 | 29561 | 28814 | 29469 | 937 | +383.40(+1.32%) | |
May 28, 2022 | 29232 | 28482 | 29085 | 727 | +400.80(+1.40%) | |
May 27, 2022 | 29443 | 28254 | 28685 | 2,112 | -678.20(-2.31%) | |
May 26, 2022 | 29853 | 28003 | 29363 | 2,858 | -338.60(-1.14%) | |
May 25, 2022 | 30190 | 29314 | 29701 | 1,562 | +45.70(+0.15%) | |
May 24, 2022 | 29810 | 28632 | 29656 | 1,443 | +587.10(+2.02%) | |
May 23, 2022 | 30628 | 28839 | 29069 | 2,169 | -1310.80(-4.31%) | |
May 22, 2022 | 30458 | 29209 | 30379 | 1,295 | +909.50(+3.09%) | |
May 21, 2022 | 29621 | 28915 | 29470 | 491 | +201.90(+0.69%) | |
May 20, 2022 | 30726 | 28690 | 29268 | 2,361 | -956.10(-3.16%) | |
May 19, 2022 | 30505 | 28615 | 30224 | 2,557 | +1443.10(+5.01%) | |
May 18, 2022 | 30670 | 28694 | 28781 | 2,265 | -1739.40(-5.70%) | |
May 17, 2022 | 30754 | 29400 | 30520 | 2,148 | +542.90(+1.81%) | |
May 16, 2022 | 31362 | 29060 | 29978 | 3,131 | -1137.80(-3.66%) | |
May 15, 2022 | 31412 | 29441 | 31115 | 2,077 | +1094.70(+3.65%) | |
May 14, 2022 | 30282 | 28561 | 30021 | 3,007 | +563.40(+1.91%) | |
May 13, 2022 | 30975 | 28686 | 29457 | 5,921 | +480.80(+1.66%) | |
May 12, 2022 | 30091 | 25401 | 28976 | 16,653 | +380.70(+1.33%) | |
May 11, 2022 | 32148 | 27758 | 28596 | 11,109 | -2455.40(-7.91%) | |
May 10, 2022 | 32650 | 29731 | 31051 | 7,810 | +450.10(+1.47%) | |
May 09, 2022 | 34224 | 30331 | 30601 | 7,231 | -3527.40(-10.34%) | |
May 08, 2022 | 35724 | 33710 | 34128 | 2,668 | -1487.70(-4.18%) | |
May 07, 2022 | 36124 | 34778 | 35616 | 1,194 | -483.30(-1.34%) | |
May 06, 2022 | 36648 | 35269 | 36099 | 2,595 | -412.30(-1.13%) | |
May 05, 2022 | 39840 | 35579 | 36512 | 3,722 | -3100.40(-7.83%) | |
May 04, 2022 | 40050 | 37643 | 39612 | 2,313 | +1935.60(+5.14%) | |
May 03, 2022 | 38689 | 37516 | 37676 | 1,152 | -1009.90(-2.61%) | |
May 02, 2022 | 39153 | 38046 | 38686 | 1,442 | +148.00(+0.38%) | |
May 01, 2022 | 38672 | 37400 | 38538 | 1,281 | +800.30(+2.12%) | |
Apr 30, 2022 | 38787 | 37597 | 37738 | 683 | -860.40(-2.23%) | |
Apr 29, 2022 | 39924 | 38174 | 38598 | 1,591 | -1177.50(-2.96%) | |
Apr 28, 2022 | 40387 | 38880 | 39776 | 1,847 | +587.00(+1.50%) | |
Apr 27, 2022 | 39495 | 37886 | 39189 | 1,776 | +1187.80(+3.13%) | |
Apr 26, 2022 | 40800 | 37701 | 38001 | 2,899 | -2473.20(-6.11%) | |
Apr 25, 2022 | 40603 | 38203 | 40474 | 2,219 | +919.70(+2.33%) | |
Apr 24, 2022 | 39945 | 38987 | 39555 | 686 | -227.90(-0.57%) | |
Apr 23, 2022 | 39984 | 39301 | 39783 | 375 | +34.20(+0.09%) | |
Apr 22, 2022 | 40809 | 39198 | 39748 | 2,169 | -676.50(-1.67%) | |
Apr 21, 2022 | 42979 | 39770 | 40425 | 2,137 | -1012.80(-2.44%) | |
Apr 20, 2022 | 42220 | 40893 | 41438 | 1,352 | -27.40(-0.07%) | |
Apr 19, 2022 | 41754 | 40579 | 41465 | 1,456 | +619.50(+1.52%) | |
Apr 18, 2022 | 41101 | 38547 | 40846 | 2,453 | +1195.00(+3.01%) | |
Apr 17, 2022 | 40603 | 39644 | 39651 | 453 | -841.10(-2.08%) | |
Apr 16, 2022 | 40701 | 40015 | 40492 | 381 | +12.30(+0.03%) | |
Apr 15, 2022 | 40870 | 39789 | 40479 | 737 | +568.60(+1.42%) | |
Apr 14, 2022 | 41504 | 39582 | 39911 | 1,177 | -1241.20(-3.02%) | |
Apr 13, 2022 | 41558 | 39585 | 41152 | 1,561 | +1021.50(+2.55%) | |
Apr 12, 2022 | 40691 | 39274 | 40130 | 2,135 | +480.90(+1.21%) | |
Apr 11, 2022 | 42416 | 39218 | 39650 | 2,268 | -2696.90(-6.37%) | |
Apr 10, 2022 | 43451 | 41889 | 42346 | 868 | -184.60(-0.43%) | |
Apr 09, 2022 | 42656 | 42132 | 42531 | 525 | +360.90(+0.86%) | |
Apr 08, 2022 | 43986 | 42120 | 42170 | 1,451 | -1442.20(-3.31%) | |
Apr 07, 2022 | 43896 | 42742 | 43612 | 1,432 | +129.40(+0.30%) | |
Apr 06, 2022 | 45912 | 43087 | 43483 | 3,034 | -2281.80(-4.99%) | |
Apr 05, 2022 | 47201 | 45479 | 45765 | 1,189 | -1040.60(-2.22%) | |
Apr 04, 2022 | 46862 | 45125 | 46805 | 1,439 | +262.20(+0.56%) | |
Apr 03, 2022 | 47458 | 45566 | 46543 | 1,037 | +493.30(+1.07%) | |
Apr 02, 2022 | 47218 | 45650 | 46050 | 723 | -171.20(-0.37%) |