Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3995 | 4089 | 3934 | 4061 | 887 | +83.66(+2.10%) |
Jul 28, 2022 | 3983 | 3983 | 3931 | 3977 | 305 | +9.98(+0.25%) |
Jul 27, 2022 | 3926 | 3981 | 3869 | 3967 | 344 | +47.96(+1.22%) |
Jul 26, 2022 | 3852 | 3929 | 3835 | 3919 | 642 | +79.79(+2.08%) |
Jul 25, 2022 | 3830 | 3898 | 3771 | 3839 | 441 | +17.84(+0.47%) |
Jul 22, 2022 | 3869 | 3900 | 3759 | 3821 | 489 | -43.88(-1.14%) |
Jul 21, 2022 | 3955 | 4000 | 3854 | 3865 | 529 | -79.60(-2.02%) |
Jul 20, 2022 | 3907 | 3998 | 3875 | 3945 | 679 | +39.87(+1.02%) |
Jul 19, 2022 | 3832 | 3935 | 3734 | 3905 | 838 | +82.03(+2.15%) |
Jul 18, 2022 | 3745 | 3846 | 3722 | 3823 | 807 | +100.74(+2.71%) |
Jul 15, 2022 | 3755 | 3755 | 3690 | 3722 | 707 | -31.97(-0.85%) |
Jul 14, 2022 | 3715 | 3785 | 3668 | 3754 | 716 | -15.72(-0.42%) |
Jul 13, 2022 | 3716 | 3800 | 3690 | 3770 | 989 | +19.92(+0.53%) |
Jul 12, 2022 | 3750 | 3787 | 3672 | 3750 | 445 | +6.96(+0.19%) |
Jul 11, 2022 | 3800 | 3846 | 3710 | 3743 | 721 | -6.95(-0.19%) |
Jul 08, 2022 | 3901 | 3961 | 3742 | 3750 | 804 | -149.00(-3.82%) |
Jul 07, 2022 | 3883 | 3942 | 3824 | 3899 | 574 | +21.94(+0.57%) |
Jul 06, 2022 | 3910 | 3965 | 3800 | 3877 | 627 | -27.77(-0.71%) |
Jul 05, 2022 | 3847 | 3930 | 3800 | 3905 | 656 | +51.43(+1.33%) |
Jul 01, 2022 | 3883 | 3965 | 3813 | 3853 | 474 | -29.17(-0.75%) |
Jun 30, 2022 | 3852 | 3962 | 3800 | 3883 | 588 | +44.12(+1.15%) |
Jun 29, 2022 | 3838 | 3861 | 3795 | 3838 | 614 | +17.56(+0.46%) |
Jun 28, 2022 | 3736 | 3839 | 3736 | 3821 | 573 | +73.70(+1.97%) |
Jun 27, 2022 | 3719 | 3810 | 3666 | 3747 | 719 | +5.77(+0.15%) |
Jun 24, 2022 | 3703 | 3762 | 3664 | 3741 | 1,250 | +85.01(+2.32%) |
Jun 23, 2022 | 3620 | 3700 | 3537 | 3656 | 1,240 | +57.79(+1.61%) |
Jun 22, 2022 | 3703 | 3775 | 3536 | 3599 | 1,700 | -122.53(-3.29%) |
Jun 21, 2022 | 3728 | 3822 | 3703 | 3721 | 2,623 | +11.15(+0.30%) |
Jun 17, 2022 | 4029 | 4029 | 3704 | 3710 | 1,906 | -351.28(-8.65%) |
Jun 16, 2022 | 4148 | 4180 | 3997 | 4061 | 637 | -118.72(-2.84%) |
Jun 15, 2022 | 4226 | 4235 | 4164 | 4180 | 690 | -45.20(-1.07%) |
Jun 14, 2022 | 4142 | 4246 | 4038 | 4225 | 1,123 | +138.31(+3.38%) |
Jun 13, 2022 | 4174 | 4198 | 4060 | 4087 | 719 | -54.79(-1.32%) |
Jun 10, 2022 | 4104 | 4248 | 4060 | 4142 | 1,258 | +22.09(+0.54%) |
Jun 09, 2022 | 4101 | 4120 | 4023 | 4120 | 480 | +19.62(+0.48%) |
Jun 08, 2022 | 4072 | 4105 | 4021 | 4100 | 427 | +27.97(+0.69%) |
Jun 07, 2022 | 4031 | 4091 | 3941 | 4072 | 576 | +38.28(+0.95%) |
Jun 06, 2022 | 4180 | 4183 | 4011 | 4034 | 796 | -136.25(-3.27%) |
Jun 03, 2022 | 4150 | 4195 | 4083 | 4170 | 421 | -5.11(-0.12%) |
Jun 02, 2022 | 4216 | 4297 | 4098 | 4175 | 480 | -18.44(-0.44%) |
Jun 01, 2022 | 4145 | 4213 | 4120 | 4194 | 741 | +54.15(+1.31%) |
May 31, 2022 | 4235 | 4289 | 4102 | 4139 | 1,335 | -49.78(-1.19%) |
May 27, 2022 | 4123 | 4260 | 4042 | 4189 | 596 | +87.89(+2.14%) |
May 26, 2022 | 3950 | 4121 | 3900 | 4101 | 630 | +170.51(+4.34%) |
May 25, 2022 | 3901 | 4053 | 3800 | 3931 | 982 | +37.90(+0.97%) |
May 24, 2022 | 3865 | 3925 | 3765 | 3893 | 470 | +71.02(+1.86%) |
May 23, 2022 | 3848 | 3900 | 3802 | 3822 | 529 | +29.41(+0.78%) |
May 20, 2022 | 3847 | 3898 | 3785 | 3792 | 541 | -44.87(-1.17%) |
May 19, 2022 | 3800 | 3879 | 3730 | 3837 | 591 | +34.87(+0.92%) |
May 18, 2022 | 3876 | 3968 | 3766 | 3802 | 800 | -111.93(-2.86%) |
May 17, 2022 | 3966 | 4000 | 3908 | 3914 | 592 | -36.64(-0.93%) |
May 16, 2022 | 3801 | 4000 | 3745 | 3951 | 1,091 | +153.84(+4.05%) |
May 13, 2022 | 3803 | 3845 | 3750 | 3797 | 1,874 | +32.15(+0.85%) |
May 12, 2022 | 3825 | 3834 | 3762 | 3765 | 618 | -32.07(-0.84%) |
May 11, 2022 | 3842 | 3872 | 3770 | 3797 | 508 | -49.37(-1.28%) |
May 10, 2022 | 3949 | 3962 | 3801 | 3846 | 502 | -52.50(-1.35%) |
May 09, 2022 | 3900 | 3980 | 3825 | 3899 | 795 | -26.07(-0.66%) |
May 06, 2022 | 3944 | 3964 | 3911 | 3925 | 503 | -34.58(-0.87%) |
May 05, 2022 | 4120 | 4121 | 3925 | 3960 | 558 | -46.26(-1.15%) |
May 04, 2022 | 4015 | 4079 | 3920 | 4006 | 1,135 | -25.37(-0.63%) |
May 03, 2022 | 4081 | 4134 | 3993 | 4031 | 893 | -48.79(-1.20%) |