Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1215 | 1254 | 1215 | 1245 | 22,590 | +16.93(+1.38%) |
Jun 29, 2022 | 1248 | 1248 | 1219 | 1228 | 38,584 | -26.87(-2.14%) |
Jun 28, 2022 | 1267 | 1267 | 1251 | 1254 | 11,543 | -26.54(-2.07%) |
Jun 27, 2022 | 1274 | 1287 | 1273 | 1281 | 13,397 | +4.70(+0.37%) |
Jun 24, 2022 | 1242 | 1290 | 1242 | 1276 | 20,899 | +37.14(+3.00%) |
Jun 23, 2022 | 1246 | 1247 | 1239 | 1239 | 15,084 | +5.11(+0.41%) |
Jun 22, 2022 | 1223 | 1235 | 1223 | 1234 | 22,584 | +17.71(+1.46%) |
Jun 21, 2022 | 1219 | 1228 | 1209 | 1216 | 24,728 | +1.84(+0.15%) |
Jun 17, 2022 | 1222 | 1227 | 1213 | 1214 | 31,464 | -13.35(-1.09%) |
Jun 16, 2022 | 1228 | 1246 | 1225 | 1228 | 28,310 | -12.24(-0.99%) |
Jun 15, 2022 | 1243 | 1248 | 1236 | 1240 | 21,789 | +9.49(+0.77%) |
Jun 14, 2022 | 1205 | 1234 | 1205 | 1231 | 14,313 | +31.69(+2.64%) |
Jun 13, 2022 | 1223 | 1224 | 1199 | 1199 | 17,281 | -29.73(-2.42%) |
Jun 10, 2022 | 1231 | 1240 | 1223 | 1229 | 16,888 | -10.79(-0.87%) |
Jun 09, 2022 | 1241 | 1251 | 1239 | 1239 | 11,524 | -8.72(-0.70%) |
Jun 08, 2022 | 1281 | 1281 | 1248 | 1248 | 12,359 | -27.84(-2.18%) |
Jun 07, 2022 | 1256 | 1276 | 1256 | 1276 | 12,752 | +16.41(+1.30%) |
Jun 06, 2022 | 1263 | 1272 | 1257 | 1260 | 13,921 | +8.20(+0.66%) |
Jun 03, 2022 | 1248 | 1270 | 1248 | 1251 | 7,090 | +3.22(+0.26%) |
Jun 02, 2022 | 1257 | 1259 | 1244 | 1248 | 9,497 | -12.46(-0.99%) |
Jun 01, 2022 | 1235 | 1261 | 1233 | 1261 | 17,024 | +17.37(+1.40%) |
May 31, 2022 | 1257 | 1273 | 1243 | 1243 | 17,536 | -6.46(-0.52%) |
May 27, 2022 | 1227 | 1256 | 1205 | 1250 | 17,934 | +27.24(+2.23%) |
May 26, 2022 | 1230 | 1247 | 1218 | 1222 | 10,065 | +0.35(+0.03%) |
May 25, 2022 | 1196 | 1227 | 1196 | 1222 | 12,321 | +33.28(+2.80%) |
May 24, 2022 | 1178 | 1194 | 1170 | 1189 | 18,926 | +7.34(+0.62%) |
May 23, 2022 | 1199 | 1200 | 1182 | 1182 | 8,290 | +0.26(+0.02%) |
May 20, 2022 | 1166 | 1187 | 1163 | 1181 | 16,152 | -0.47(-0.04%) |
May 19, 2022 | 1167 | 1182 | 1162 | 1182 | 24,524 | +15.18(+1.30%) |
May 18, 2022 | 1173 | 1174 | 1165 | 1167 | 13,635 | -24.01(-2.02%) |
May 17, 2022 | 1174 | 1191 | 1173 | 1191 | 12,179 | +23.24(+1.99%) |
May 16, 2022 | 1163 | 1168 | 1158 | 1167 | 10,445 | +5.32(+0.46%) |
May 13, 2022 | 1134 | 1168 | 1134 | 1162 | 17,229 | +16.11(+1.41%) |
May 12, 2022 | 1121 | 1147 | 1114 | 1146 | 24,499 | +17.40(+1.54%) |
May 11, 2022 | 1114 | 1145 | 1114 | 1128 | 13,559 | +5.19(+0.46%) |
May 10, 2022 | 1135 | 1137 | 1115 | 1123 | 22,342 | -12.36(-1.09%) |
May 09, 2022 | 1114 | 1144 | 1109 | 1136 | 28,951 | +83.54(+7.94%) |
May 06, 2022 | 1044 | 1054 | 1040 | 1052 | 14,686 | +3.44(+0.33%) |
May 05, 2022 | 1053 | 1054 | 1045 | 1049 | 12,262 | -21.17(-1.98%) |
May 04, 2022 | 1047 | 1070 | 1041 | 1070 | 10,861 | +22.59(+2.16%) |
May 03, 2022 | 1049 | 1058 | 1047 | 1047 | 9,141 | -1.50(-0.14%) |
May 02, 2022 | 1041 | 1054 | 1034 | 1049 | 14,747 | +2.08(+0.20%) |
Apr 29, 2022 | 1057 | 1072 | 1042 | 1047 | 17,044 | -23.88(-2.23%) |
Apr 28, 2022 | 1050 | 1075 | 1047 | 1071 | 13,806 | +22.99(+2.19%) |
Apr 27, 2022 | 1055 | 1066 | 1046 | 1048 | 12,232 | -5.50(-0.52%) |
Apr 26, 2022 | 1056 | 1057 | 1044 | 1053 | 17,390 | -6.83(-0.64%) |
Apr 25, 2022 | 1032 | 1061 | 1029 | 1060 | 23,262 | +19.66(+1.89%) |
Apr 22, 2022 | 1056 | 1058 | 1040 | 1040 | 14,632 | -27.77(-2.60%) |
Apr 21, 2022 | 1085 | 1085 | 1066 | 1068 | 12,804 | -5.51(-0.51%) |
Apr 20, 2022 | 1071 | 1079 | 1070 | 1074 | 9,882 | -0.76(-0.07%) |
Apr 19, 2022 | 1081 | 1081 | 1071 | 1074 | 10,965 | -13.80(-1.27%) |
Apr 18, 2022 | 1088 | 1095 | 1084 | 1088 | 10,363 | +16.54(+1.54%) |
Apr 14, 2022 | 1071 | 1076 | 1071 | 1072 | 9,935 | -2.72(-0.25%) |
Apr 13, 2022 | 1076 | 1078 | 1065 | 1074 | 9,752 | +3.34(+0.31%) |
Apr 12, 2022 | 1087 | 1091 | 1071 | 1071 | 13,557 | -13.07(-1.21%) |
Apr 11, 2022 | 1096 | 1096 | 1084 | 1084 | 10,590 | -14.95(-1.36%) |
Apr 08, 2022 | 1112 | 1117 | 1099 | 1099 | 10,993 | -15.61(-1.40%) |
Apr 07, 2022 | 1124 | 1124 | 1112 | 1115 | 21,421 | -5.82(-0.52%) |
Apr 06, 2022 | 1134 | 1146 | 1120 | 1120 | 19,149 | -18.68(-1.64%) |
Apr 05, 2022 | 1131 | 1155 | 1124 | 1139 | 28,081 | +6.50(+0.57%) |
Apr 04, 2022 | 1139 | 1151 | 1128 | 1133 | 37,379 | -11.61(-1.01%) |