Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 3247 | 3264 | 3226 | 3260 | 0 | +6.72(+0.21%) |
Jul 28, 2022 | 3283 | 3295 | 3246 | 3253 | 0 | -29.34(-0.89%) |
Jul 27, 2022 | 3288 | 3306 | 3277 | 3283 | 0 | +6.82(+0.21%) |
Jul 26, 2022 | 3272 | 3283 | 3266 | 3276 | 0 | -1.68(-0.05%) |
Jul 25, 2022 | 3254 | 3282 | 3246 | 3277 | 0 | +27.05(+0.83%) |
Jul 24, 2022 | 3270 | 3273 | 3243 | 3250 | 0 | -19.58(-0.60%) |
Jul 21, 2022 | 3276 | 3294 | 3247 | 3270 | 0 | -2.03(-0.06%) |
Jul 20, 2022 | 3298 | 3301 | 3272 | 3272 | 0 | -32.72(-0.99%) |
Jul 19, 2022 | 3292 | 3308 | 3288 | 3305 | 0 | +25.29(+0.77%) |
Jul 18, 2022 | 3279 | 3284 | 3256 | 3279 | 0 | +1.33(+0.04%) |
Jul 17, 2022 | 3235 | 3278 | 3226 | 3278 | 0 | +50.04(+1.55%) |
Jul 14, 2022 | 3261 | 3289 | 3228 | 3228 | 0 | -53.68(-1.64%) |
Jul 13, 2022 | 3277 | 3299 | 3261 | 3282 | 0 | -2.55(-0.08%) |
Jul 12, 2022 | 3280 | 3297 | 3266 | 3284 | 0 | +2.82(+0.09%) |
Jul 11, 2022 | 3307 | 3319 | 3277 | 3281 | 0 | -32.11(-0.97%) |
Jul 10, 2022 | 3341 | 3341 | 3297 | 3314 | 0 | -42.50(-1.27%) |
Jul 07, 2022 | 3380 | 3386 | 3354 | 3356 | 0 | -8.32(-0.25%) |
Jul 06, 2022 | 3353 | 3376 | 3332 | 3364 | 0 | +9.05(+0.27%) |
Jul 05, 2022 | 3391 | 3391 | 3333 | 3355 | 0 | -48.68(-1.43%) |
Jul 04, 2022 | 3411 | 3425 | 3372 | 3404 | 0 | -1.40(-0.04%) |
Jul 03, 2022 | 3382 | 3406 | 3364 | 3405 | 0 | +17.79(+0.53%) |
Jun 30, 2022 | 3400 | 3404 | 3378 | 3388 | 0 | -10.98(-0.32%) |
Jun 29, 2022 | 3359 | 3417 | 3359 | 3399 | 0 | +37.10(+1.10%) |
Jun 28, 2022 | 3400 | 3415 | 3358 | 3362 | 0 | -47.69(-1.40%) |
Jun 27, 2022 | 3378 | 3412 | 3359 | 3409 | 0 | +30.02(+0.89%) |
Jun 26, 2022 | 3364 | 3393 | 3364 | 3379 | 0 | +29.44(+0.88%) |
Jun 23, 2022 | 3325 | 3357 | 3323 | 3350 | 0 | +29.60(+0.89%) |
Jun 22, 2022 | 3269 | 3320 | 3262 | 3320 | 0 | +52.95(+1.62%) |
Jun 21, 2022 | 3309 | 3311 | 3267 | 3267 | 0 | -39.52(-1.20%) |
Jun 20, 2022 | 3314 | 3329 | 3280 | 3307 | 0 | -8.71(-0.26%) |
Jun 19, 2022 | 3316 | 3334 | 3293 | 3315 | 0 | -1.36(-0.04%) |
Jun 16, 2022 | 3266 | 3323 | 3263 | 3317 | 0 | +31.41(+0.96%) |
Jun 15, 2022 | 3307 | 3320 | 3278 | 3285 | 0 | -20.03(-0.61%) |
Jun 14, 2022 | 3289 | 3359 | 3289 | 3305 | 0 | +16.50(+0.50%) |
Jun 13, 2022 | 3224 | 3289 | 3196 | 3289 | 0 | +33.36(+1.02%) |
Jun 12, 2022 | 3256 | 3273 | 3229 | 3256 | 0 | -29.28(-0.89%) |
Jun 09, 2022 | 3214 | 3287 | 3211 | 3285 | 0 | +45.88(+1.42%) |
Jun 08, 2022 | 3259 | 3271 | 3223 | 3239 | 0 | -24.84(-0.76%) |
Jun 07, 2022 | 3245 | 3267 | 3216 | 3264 | 0 | +22.03(+0.68%) |
Jun 06, 2022 | 3235 | 3253 | 3223 | 3242 | 0 | +5.39(+0.17%) |
Jun 05, 2022 | 3197 | 3237 | 3182 | 3236 | 0 | +40.91(+1.28%) |
Jun 01, 2022 | 3170 | 3197 | 3164 | 3195 | 0 | +13.30(+0.42%) |
May 31, 2022 | 3180 | 3191 | 3160 | 3182 | 0 | -4.27(-0.13%) |
May 30, 2022 | 3150 | 3189 | 3142 | 3186 | 0 | +37.37(+1.19%) |
May 29, 2022 | 3142 | 3151 | 3123 | 3149 | 0 | +18.82(+0.60%) |
May 26, 2022 | 3135 | 3151 | 3113 | 3130 | 0 | +7.13(+0.23%) |
May 25, 2022 | 3111 | 3133 | 3079 | 3123 | 0 | +15.65(+0.50%) |
May 24, 2022 | 3070 | 3108 | 3070 | 3107 | 0 | +36.53(+1.19%) |
May 23, 2022 | 3149 | 3153 | 3071 | 3071 | 0 | -75.93(-2.41%) |
May 22, 2022 | 3150 | 3151 | 3128 | 3147 | 0 | +0.29(+0.01%) |
May 19, 2022 | 3107 | 3147 | 3107 | 3147 | 0 | +49.61(+1.60%) |
May 18, 2022 | 3047 | 3097 | 3043 | 3097 | 0 | +10.98(+0.36%) |
May 17, 2022 | 3096 | 3106 | 3071 | 3086 | 0 | -7.72(-0.25%) |
May 16, 2022 | 3076 | 3094 | 3058 | 3094 | 0 | +19.95(+0.65%) |
May 15, 2022 | 3101 | 3103 | 3063 | 3074 | 0 | -10.53(-0.34%) |
May 12, 2022 | 3068 | 3086 | 3059 | 3084 | 0 | +29.29(+0.96%) |
May 11, 2022 | 3045 | 3072 | 3033 | 3055 | 0 | -3.71(-0.12%) |
May 10, 2022 | 3035 | 3101 | 3035 | 3059 | 0 | +22.86(+0.75%) |
May 09, 2022 | 2966 | 3044 | 2957 | 3036 | 0 | +31.70(+1.06%) |
May 08, 2022 | 2990 | 3016 | 2984 | 3004 | 0 | +2.58(+0.09%) |
May 05, 2022 | 3011 | 3031 | 2993 | 3002 | 0 | -66.20(-2.16%) |