Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 5259 | 5273 | 5230 | 5259 | 0 | -0.21(-0.00%) |
Jul 28, 2022 | 5259 | 5287 | 5243 | 5259 | 0 | +0.22(+0.00%) |
Jul 27, 2022 | 5251 | 5287 | 5242 | 5259 | 0 | +7.44(+0.14%) |
Jul 26, 2022 | 5200 | 5251 | 5189 | 5251 | 0 | +51.24(+0.99%) |
Jul 25, 2022 | 5236 | 5238 | 5183 | 5200 | 0 | -37.42(-0.71%) |
Jul 24, 2022 | 5220 | 5238 | 5187 | 5238 | 0 | +17.24(+0.33%) |
Jul 21, 2022 | 5204 | 5238 | 5189 | 5220 | 0 | +15.20(+0.29%) |
Jul 20, 2022 | 5147 | 5205 | 5122 | 5205 | 0 | +58.89(+1.14%) |
Jul 19, 2022 | 5160 | 5172 | 5113 | 5146 | 0 | -13.88(-0.27%) |
Jul 18, 2022 | 5082 | 5160 | 5070 | 5160 | 0 | +78.05(+1.54%) |
Jul 17, 2022 | 5092 | 5140 | 5071 | 5082 | 0 | -9.66(-0.19%) |
Jul 14, 2022 | 5136 | 5138 | 5058 | 5092 | 0 | -43.70(-0.85%) |
Jul 13, 2022 | 5118 | 5135 | 5054 | 5135 | 0 | +15.08(+0.29%) |
Jul 12, 2022 | 5074 | 5133 | 5046 | 5120 | 0 | +45.02(+0.89%) |
Jul 11, 2022 | 5058 | 5079 | 5018 | 5075 | 0 | +16.36(+0.32%) |
Jul 10, 2022 | 5113 | 5126 | 5059 | 5059 | 0 | -53.81(-1.05%) |
Jul 07, 2022 | 5101 | 5119 | 5074 | 5113 | 0 | +9.39(+0.18%) |
Jul 06, 2022 | 5007 | 5105 | 5007 | 5103 | 0 | +96.42(+1.93%) |
Jul 05, 2022 | 5004 | 5044 | 4980 | 5007 | 0 | +3.52(+0.07%) |
Jul 04, 2022 | 4989 | 5008 | 4936 | 5003 | 0 | +16.31(+0.33%) |
Jul 03, 2022 | 4993 | 5002 | 4969 | 4987 | 0 | -6.23(-0.12%) |
Jun 30, 2022 | 4950 | 5007 | 4950 | 4993 | 0 | +42.78(+0.86%) |
Jun 29, 2022 | 5010 | 5012 | 4951 | 4951 | 0 | -60.81(-1.21%) |
Jun 28, 2022 | 5004 | 5020 | 4978 | 5011 | 0 | +5.35(+0.11%) |
Jun 27, 2022 | 4984 | 5083 | 4938 | 5006 | 0 | +22.39(+0.45%) |
Jun 23, 2022 | 4935 | 5018 | 4935 | 4984 | 0 | +51.27(+1.04%) |
Jun 22, 2022 | 5056 | 5096 | 4924 | 4932 | 0 | -124.14(-2.46%) |
Jun 21, 2022 | 5084 | 5102 | 5057 | 5057 | 0 | -27.84(-0.55%) |
Jun 19, 2022 | 5067 | 5098 | 5052 | 5084 | 0 | +17.31(+0.34%) |
Jun 16, 2022 | 5029 | 5108 | 4998 | 5067 | 0 | +35.87(+0.71%) |
Jun 15, 2022 | 5139 | 5139 | 4992 | 5031 | 0 | -109.65(-2.13%) |
Jun 14, 2022 | 5121 | 5152 | 5104 | 5141 | 0 | +18.99(+0.37%) |
Jun 13, 2022 | 5131 | 5166 | 5114 | 5122 | 0 | -10.37(-0.20%) |
Jun 12, 2022 | 5238 | 5238 | 5099 | 5132 | 0 | -105.63(-2.02%) |
Jun 09, 2022 | 5184 | 5239 | 5136 | 5238 | 0 | +53.33(+1.03%) |
Jun 08, 2022 | 5277 | 5279 | 5185 | 5185 | 0 | -93.11(-1.76%) |
Jun 07, 2022 | 5359 | 5359 | 5262 | 5278 | 0 | -82.61(-1.54%) |
Jun 06, 2022 | 5333 | 5368 | 5314 | 5360 | 0 | +33.02(+0.62%) |
Jun 05, 2022 | 5352 | 5393 | 5318 | 5327 | 0 | -25.22(-0.47%) |
Jun 02, 2022 | 5353 | 5357 | 5318 | 5352 | 0 | -2.34(-0.04%) |
Jun 01, 2022 | 5299 | 5367 | 5276 | 5355 | 0 | +55.63(+1.05%) |
May 31, 2022 | 5350 | 5353 | 5231 | 5299 | 0 | -51.58(-0.96%) |
May 30, 2022 | 5386 | 5389 | 5263 | 5351 | 0 | -33.91(-0.63%) |
May 29, 2022 | 5387 | 5433 | 5377 | 5385 | 0 | -2.42(-0.04%) |
May 26, 2022 | 5269 | 5388 | 5267 | 5387 | 0 | +117.22(+2.22%) |
May 25, 2022 | 5191 | 5280 | 5191 | 5270 | 0 | +77.88(+1.50%) |
May 24, 2022 | 5143 | 5193 | 5143 | 5192 | 0 | +49.26(+0.96%) |
May 23, 2022 | 5128 | 5158 | 5097 | 5143 | 0 | +15.56(+0.30%) |
May 22, 2022 | 4983 | 5132 | 4983 | 5127 | 0 | +144.19(+2.89%) |
May 19, 2022 | 4982 | 5040 | 4932 | 4983 | 0 | +0.07(+0.00%) |
May 18, 2022 | 4965 | 5015 | 4963 | 4983 | 0 | +18.53(+0.37%) |
May 17, 2022 | 5023 | 5059 | 4964 | 4964 | 0 | -59.01(-1.17%) |
May 16, 2022 | 4869 | 5023 | 4869 | 5023 | 0 | +155.45(+3.19%) |
May 15, 2022 | 4850 | 4927 | 4850 | 4868 | 0 | +17.47(+0.36%) |
May 12, 2022 | 4714 | 4875 | 4714 | 4850 | 0 | +136.03(+2.89%) |
May 11, 2022 | 4677 | 4745 | 4650 | 4714 | 0 | +38.02(+0.81%) |
May 10, 2022 | 4697 | 4756 | 4676 | 4676 | 0 | -20.68(-0.44%) |
May 09, 2022 | 4744 | 4793 | 4674 | 4697 | 0 | -46.96(-0.99%) |
May 08, 2022 | 4839 | 4850 | 4744 | 4744 | 0 | -94.51(-1.95%) |
May 05, 2022 | 4854 | 4861 | 4809 | 4839 | 0 | -13.79(-0.28%) |
May 04, 2022 | 4888 | 4929 | 4852 | 4852 | 0 | -34.37(-0.70%) |
May 03, 2022 | 4786 | 4899 | 4786 | 4887 | 0 | +100.08(+2.09%) |
May 02, 2022 | 4760 | 4790 | 4739 | 4787 | 0 | +24.64(+0.52%) |