Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1129 | 1163 | 1124 | 1149 | 219,060 | +2.75(+0.24%) |
Jun 29, 2022 | 1135 | 1148 | 1119 | 1146 | 146,285 | +15.25(+1.35%) |
Jun 28, 2022 | 1144 | 1152 | 1130 | 1131 | 157,449 | -13.47(-1.18%) |
Jun 27, 2022 | 1154 | 1154 | 1134 | 1144 | 162,127 | -2.66(-0.23%) |
Jun 24, 2022 | 1138 | 1153 | 1135 | 1147 | 257,742 | +14.50(+1.28%) |
Jun 23, 2022 | 1108 | 1136 | 1105 | 1132 | 197,098 | +30.67(+2.78%) |
Jun 22, 2022 | 1087 | 1112 | 1083 | 1102 | 187,261 | +4.16(+0.38%) |
Jun 21, 2022 | 1122 | 1122 | 1096 | 1098 | 173,332 | -0.23(-0.02%) |
Jun 17, 2022 | 1126 | 1129 | 1097 | 1098 | 298,881 | -20.72(-1.85%) |
Jun 16, 2022 | 1135 | 1135 | 1110 | 1119 | 153,031 | -48.73(-4.17%) |
Jun 15, 2022 | 1171 | 1181 | 1149 | 1167 | 86,207 | +9.62(+0.83%) |
Jun 14, 2022 | 1171 | 1171 | 1136 | 1158 | 95,274 | -15.12(-1.29%) |
Jun 13, 2022 | 1162 | 1179 | 1154 | 1173 | 127,207 | -27.69(-2.31%) |
Jun 10, 2022 | 1231 | 1231 | 1198 | 1200 | 161,442 | -54.10(-4.31%) |
Jun 09, 2022 | 1282 | 1291 | 1254 | 1255 | 85,292 | -39.78(-3.07%) |
Jun 08, 2022 | 1306 | 1318 | 1291 | 1294 | 75,163 | -20.99(-1.60%) |
Jun 07, 2022 | 1290 | 1316 | 1285 | 1315 | 92,767 | +11.22(+0.86%) |
Jun 06, 2022 | 1307 | 1321 | 1291 | 1304 | 82,025 | +5.19(+0.40%) |
Jun 03, 2022 | 1300 | 1310 | 1284 | 1299 | 76,696 | -27.42(-2.07%) |
Jun 02, 2022 | 1267 | 1326 | 1263 | 1326 | 102,507 | +62.92(+4.98%) |
Jun 01, 2022 | 1301 | 1306 | 1247 | 1263 | 108,893 | -22.72(-1.77%) |
May 31, 2022 | 1307 | 1309 | 1276 | 1286 | 214,301 | -40.40(-3.05%) |
May 27, 2022 | 1275 | 1327 | 1275 | 1327 | 127,159 | +68.05(+5.41%) |
May 26, 2022 | 1238 | 1265 | 1231 | 1258 | 77,893 | +28.46(+2.31%) |
May 25, 2022 | 1236 | 1247 | 1218 | 1230 | 101,736 | -1.45(-0.12%) |
May 24, 2022 | 1240 | 1240 | 1220 | 1231 | 99,191 | -16.02(-1.28%) |
May 23, 2022 | 1255 | 1256 | 1231 | 1247 | 120,025 | +8.90(+0.72%) |
May 20, 2022 | 1234 | 1241 | 1206 | 1239 | 136,902 | +18.87(+1.55%) |
May 19, 2022 | 1183 | 1228 | 1183 | 1220 | 157,834 | +25.19(+2.11%) |
May 18, 2022 | 1216 | 1225 | 1190 | 1195 | 127,982 | -41.86(-3.39%) |
May 17, 2022 | 1256 | 1266 | 1224 | 1236 | 132,954 | +2.87(+0.23%) |
May 16, 2022 | 1243 | 1253 | 1230 | 1234 | 139,251 | -21.60(-1.72%) |
May 13, 2022 | 1231 | 1274 | 1227 | 1255 | 128,012 | +41.99(+3.46%) |
May 12, 2022 | 1179 | 1218 | 1168 | 1213 | 152,108 | +33.72(+2.86%) |
May 11, 2022 | 1216 | 1225 | 1176 | 1179 | 251,158 | -40.24(-3.30%) |
May 10, 2022 | 1219 | 1241 | 1200 | 1220 | 209,279 | +23.57(+1.97%) |
May 09, 2022 | 1299 | 1299 | 1189 | 1196 | 204,593 | -119.83(-9.11%) |
May 06, 2022 | 1297 | 1327 | 1253 | 1316 | 229,760 | +4.55(+0.35%) |
May 05, 2022 | 1367 | 1371 | 1302 | 1311 | 196,657 | -68.27(-4.95%) |
May 04, 2022 | 1327 | 1383 | 1318 | 1380 | 166,400 | +45.25(+3.39%) |
May 03, 2022 | 1293 | 1348 | 1293 | 1334 | 247,594 | +41.35(+3.20%) |
May 02, 2022 | 1272 | 1295 | 1263 | 1293 | 155,210 | +15.49(+1.21%) |
Apr 29, 2022 | 1286 | 1315 | 1273 | 1278 | 139,206 | -15.98(-1.24%) |
Apr 28, 2022 | 1279 | 1302 | 1263 | 1294 | 132,463 | +35.44(+2.82%) |
Apr 27, 2022 | 1257 | 1285 | 1250 | 1258 | 134,046 | +3.28(+0.26%) |
Apr 26, 2022 | 1295 | 1296 | 1255 | 1255 | 90,614 | -47.80(-3.67%) |
Apr 25, 2022 | 1280 | 1305 | 1255 | 1303 | 115,204 | +17.96(+1.40%) |
Apr 22, 2022 | 1324 | 1324 | 1284 | 1285 | 84,030 | -41.60(-3.14%) |
Apr 21, 2022 | 1371 | 1371 | 1323 | 1326 | 89,164 | -36.22(-2.66%) |
Apr 20, 2022 | 1345 | 1379 | 1336 | 1362 | 118,237 | +31.41(+2.36%) |
Apr 19, 2022 | 1305 | 1335 | 1305 | 1331 | 89,250 | +26.46(+2.03%) |
Apr 18, 2022 | 1309 | 1315 | 1292 | 1305 | 72,404 | -13.78(-1.05%) |
Apr 14, 2022 | 1344 | 1344 | 1314 | 1318 | 135,932 | -24.23(-1.80%) |
Apr 13, 2022 | 1314 | 1345 | 1311 | 1343 | 138,250 | +28.82(+2.19%) |
Apr 12, 2022 | 1354 | 1359 | 1302 | 1314 | 140,666 | -34.23(-2.54%) |
Apr 11, 2022 | 1371 | 1374 | 1337 | 1348 | 121,642 | -33.84(-2.45%) |
Apr 08, 2022 | 1371 | 1402 | 1371 | 1382 | 144,891 | +13.10(+0.96%) |
Apr 07, 2022 | 1330 | 1375 | 1318 | 1369 | 146,789 | +40.88(+3.08%) |
Apr 06, 2022 | 1338 | 1340 | 1310 | 1328 | 159,905 | -21.15(-1.57%) |
Apr 05, 2022 | 1346 | 1362 | 1331 | 1349 | 169,452 | -8.42(-0.62%) |
Apr 04, 2022 | 1369 | 1377 | 1350 | 1357 | 121,131 | -14.20(-1.04%) |