Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1833 | 1862 | 1805 | 1810 | 39,302 | +3.32(+0.18%) |
Jul 28, 2022 | 1810 | 1816 | 1743 | 1807 | 27,238 | +1.55(+0.09%) |
Jul 27, 2022 | 1777 | 1806 | 1756 | 1806 | 28,142 | +54.85(+3.13%) |
Jul 26, 2022 | 1772 | 1778 | 1728 | 1751 | 28,157 | +3.39(+0.19%) |
Jul 25, 2022 | 1734 | 1770 | 1734 | 1747 | 27,964 | +49.29(+2.90%) |
Jul 22, 2022 | 1725 | 1776 | 1679 | 1698 | 18,996 | -33.90(-1.96%) |
Jul 21, 2022 | 1728 | 1768 | 1693 | 1732 | 33,792 | -56.87(-3.18%) |
Jul 20, 2022 | 1699 | 1795 | 1676 | 1789 | 48,155 | +75.76(+4.42%) |
Jul 19, 2022 | 1672 | 1720 | 1672 | 1713 | 24,098 | +42.09(+2.52%) |
Jul 18, 2022 | 1668 | 1726 | 1652 | 1671 | 27,537 | +25.57(+1.55%) |
Jul 15, 2022 | 1629 | 1646 | 1587 | 1645 | 27,243 | +16.45(+1.01%) |
Jul 14, 2022 | 1530 | 1629 | 1517 | 1629 | 33,435 | +49.99(+3.17%) |
Jul 13, 2022 | 1504 | 1606 | 1504 | 1579 | 26,119 | +50.23(+3.29%) |
Jul 12, 2022 | 1492 | 1547 | 1492 | 1529 | 35,582 | +1.47(+0.10%) |
Jul 11, 2022 | 1504 | 1528 | 1488 | 1527 | 16,685 | +4.59(+0.30%) |
Jul 08, 2022 | 1521 | 1543 | 1492 | 1523 | 14,961 | +9.98(+0.66%) |
Jul 07, 2022 | 1477 | 1558 | 1477 | 1513 | 29,919 | +85.61(+6.00%) |
Jul 06, 2022 | 1434 | 1446 | 1372 | 1427 | 39,094 | -22.54(-1.55%) |
Jul 05, 2022 | 1462 | 1468 | 1410 | 1450 | 40,256 | -57.87(-3.84%) |
Jul 01, 2022 | 1483 | 1516 | 1454 | 1507 | 23,072 | +38.46(+2.62%) |
Jun 30, 2022 | 1459 | 1476 | 1443 | 1469 | 23,353 | -17.55(-1.18%) |
Jun 29, 2022 | 1616 | 1616 | 1480 | 1487 | 23,625 | -125.33(-7.78%) |
Jun 28, 2022 | 1550 | 1620 | 1550 | 1612 | 35,269 | +92.90(+6.12%) |
Jun 27, 2022 | 1524 | 1524 | 1494 | 1519 | 19,780 | +18.44(+1.23%) |
Jun 24, 2022 | 1469 | 1526 | 1469 | 1501 | 59,525 | +61.05(+4.24%) |
Jun 23, 2022 | 1458 | 1458 | 1364 | 1440 | 40,128 | +1.09(+0.08%) |
Jun 22, 2022 | 1464 | 1488 | 1428 | 1438 | 27,425 | -84.45(-5.55%) |
Jun 21, 2022 | 1480 | 1530 | 1475 | 1523 | 32,829 | +85.28(+5.93%) |
Jun 17, 2022 | 1550 | 1550 | 1436 | 1438 | 66,178 | -94.66(-6.18%) |
Jun 16, 2022 | 1574 | 1574 | 1521 | 1532 | 34,993 | -71.02(-4.43%) |
Jun 15, 2022 | 1628 | 1663 | 1597 | 1603 | 21,774 | -12.16(-0.75%) |
Jun 14, 2022 | 1615 | 1650 | 1590 | 1615 | 30,194 | +32.40(+2.05%) |
Jun 13, 2022 | 1650 | 1650 | 1532 | 1583 | 37,646 | -108.02(-6.39%) |
Jun 10, 2022 | 1641 | 1714 | 1638 | 1691 | 32,143 | -6.45(-0.38%) |
Jun 09, 2022 | 1671 | 1731 | 1671 | 1697 | 22,364 | -0.40(-0.02%) |
Jun 08, 2022 | 1728 | 1733 | 1683 | 1698 | 28,372 | -26.04(-1.51%) |
Jun 07, 2022 | 1621 | 1734 | 1621 | 1724 | 35,038 | +86.35(+5.27%) |
Jun 06, 2022 | 1633 | 1644 | 1604 | 1638 | 22,670 | +3.80(+0.23%) |
Jun 03, 2022 | 1586 | 1640 | 1546 | 1634 | 24,504 | +44.01(+2.77%) |
Jun 02, 2022 | 1553 | 1612 | 1549 | 1590 | 29,768 | +33.91(+2.18%) |
Jun 01, 2022 | 1519 | 1568 | 1519 | 1556 | 25,461 | +31.01(+2.03%) |
May 31, 2022 | 1547 | 1554 | 1503 | 1525 | 47,640 | -7.82(-0.51%) |
May 27, 2022 | 1495 | 1538 | 1495 | 1533 | 23,603 | +45.84(+3.08%) |
May 26, 2022 | 1446 | 1493 | 1446 | 1487 | 20,139 | +39.05(+2.70%) |
May 25, 2022 | 1402 | 1453 | 1402 | 1448 | 22,818 | +58.59(+4.22%) |
May 24, 2022 | 1352 | 1389 | 1339 | 1389 | 17,532 | +19.62(+1.43%) |
May 23, 2022 | 1361 | 1375 | 1345 | 1370 | 16,893 | +33.33(+2.49%) |
May 20, 2022 | 1323 | 1336 | 1305 | 1336 | 14,076 | +15.40(+1.17%) |
May 19, 2022 | 1323 | 1339 | 1297 | 1321 | 27,422 | +2.18(+0.17%) |
May 18, 2022 | 1362 | 1362 | 1305 | 1319 | 24,086 | -43.50(-3.19%) |
May 17, 2022 | 1340 | 1369 | 1328 | 1362 | 20,102 | +28.82(+2.16%) |
May 16, 2022 | 1315 | 1339 | 1315 | 1333 | 18,670 | +16.93(+1.29%) |
May 13, 2022 | 1285 | 1322 | 1283 | 1316 | 20,349 | +54.76(+4.34%) |
May 12, 2022 | 1249 | 1272 | 1217 | 1262 | 33,608 | +19.50(+1.57%) |
May 11, 2022 | 1294 | 1320 | 1233 | 1242 | 23,742 | -39.19(-3.06%) |
May 10, 2022 | 1275 | 1306 | 1246 | 1281 | 27,447 | +18.43(+1.46%) |
May 09, 2022 | 1351 | 1351 | 1256 | 1263 | 29,216 | -123.52(-8.91%) |
May 06, 2022 | 1368 | 1386 | 1321 | 1386 | 22,648 | +19.17(+1.40%) |
May 05, 2022 | 1320 | 1370 | 1320 | 1367 | 24,401 | -20.21(-1.46%) |
May 04, 2022 | 1364 | 1394 | 1314 | 1387 | 33,226 | +43.59(+3.24%) |
May 03, 2022 | 1343 | 1357 | 1330 | 1344 | 23,313 | +22.03(+1.67%) |