Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1927 | 1927 | 1927 | 1927 | 0 | +4.53(+0.24%) |
Dec 30, 2021 | 1918 | 1930 | 1906 | 1922 | 0 | +15.84(+0.83%) |
Dec 29, 2021 | 1932 | 1932 | 1906 | 1906 | 0 | -12.45(-0.65%) |
Dec 24, 2021 | 1919 | 1919 | 1919 | 1919 | 0 | +30.55(+1.62%) |
Dec 23, 2021 | 1853 | 1888 | 1853 | 1888 | 0 | -2.26(-0.12%) |
Dec 22, 2021 | 1909 | 1912 | 1887 | 1891 | 0 | -29.42(-1.53%) |
Dec 21, 2021 | 1902 | 1937 | 1900 | 1920 | 0 | -3.39(-0.18%) |
Dec 20, 2021 | 1901 | 1937 | 1901 | 1923 | 0 | +20.36(+1.07%) |
Dec 17, 2021 | 1952 | 1952 | 1901 | 1903 | 0 | -33.94(-1.75%) |
Dec 16, 2021 | 1923 | 1948 | 1916 | 1937 | 0 | -1.13(-0.06%) |
Dec 15, 2021 | 1902 | 1938 | 1897 | 1938 | 0 | +37.34(+1.96%) |
Dec 14, 2021 | 1912 | 1913 | 1901 | 1901 | 0 | -15.84(-0.83%) |
Dec 13, 2021 | 1858 | 1919 | 1857 | 1917 | 0 | +42.99(+2.29%) |
Dec 10, 2021 | 1908 | 1916 | 1857 | 1874 | 0 | -35.07(-1.84%) |
Dec 09, 2021 | 1922 | 1922 | 1909 | 1909 | 0 | -9.06(-0.47%) |
Dec 08, 2021 | 1947 | 1956 | 1918 | 1918 | 0 | -36.20(-1.85%) |
Dec 07, 2021 | 1956 | 1957 | 1940 | 1954 | 0 | +3.39(+0.17%) |
Dec 06, 2021 | 1940 | 1951 | 1927 | 1951 | 0 | -5.65(-0.29%) |
Dec 03, 2021 | 1953 | 1956 | 1910 | 1956 | 0 | +4.52(+0.23%) |
Dec 02, 2021 | 1923 | 1957 | 1908 | 1952 | 0 | +39.60(+2.07%) |
Dec 01, 2021 | 1934 | 1934 | 1895 | 1912 | 0 | +39.60(+2.11%) |
Nov 30, 2021 | 1937 | 1938 | 1867 | 1873 | 0 | -64.49(-3.33%) |
Nov 29, 2021 | 1995 | 1995 | 1929 | 1937 | 0 | +19.23(+1.00%) |
Nov 26, 2021 | 1923 | 1926 | 1918 | 1918 | 0 | -22.62(-1.17%) |
Nov 25, 2021 | 1940 | 1952 | 1926 | 1940 | 0 | +14.70(+0.76%) |
Nov 24, 2021 | 1923 | 1966 | 1923 | 1926 | 0 | -1.13(-0.06%) |
Nov 23, 2021 | 1926 | 1952 | 1925 | 1927 | 0 | -18.10(-0.93%) |
Nov 22, 2021 | 1945 | 1945 | 1943 | 1945 | 0 | -10.18(-0.52%) |
Nov 19, 2021 | 1938 | 1955 | 1923 | 1955 | 0 | +27.15(+1.41%) |
Nov 18, 2021 | 1994 | 1957 | 1928 | 1928 | 0 | -53.18(-2.68%) |
Nov 17, 2021 | 1983 | 1983 | 1975 | 1981 | 0 | +1.14(+0.06%) |
Nov 16, 2021 | 1962 | 1999 | 1962 | 1980 | 0 | -11.32(-0.57%) |
Nov 15, 2021 | 1964 | 2014 | 1964 | 1991 | 0 | -4.52(-0.23%) |
Nov 12, 2021 | 1980 | 2003 | 1980 | 1996 | 0 | +15.84(+0.80%) |
Nov 11, 2021 | 1997 | 1997 | 1966 | 1980 | 0 | +22.62(+1.16%) |
Nov 10, 2021 | 1960 | 1963 | 1957 | 1957 | 0 | +5.66(+0.29%) |
Nov 09, 2021 | 1946 | 1952 | 1946 | 1952 | 0 | -5.66(-0.29%) |
Nov 08, 2021 | 1945 | 1963 | 1935 | 1957 | 0 | +18.11(+0.93%) |
Nov 05, 2021 | 1974 | 1980 | 1937 | 1939 | 0 | +12.44(+0.65%) |
Nov 04, 2021 | 1949 | 1968 | 1927 | 1927 | 0 | -28.28(-1.45%) |
Nov 03, 2021 | 1968 | 1969 | 1946 | 1955 | 0 | +26.02(+1.35%) |
Nov 02, 2021 | 1923 | 1940 | 1913 | 1929 | 0 | +5.66(+0.29%) |
Nov 01, 2021 | 1956 | 1978 | 1923 | 1923 | 0 | -24.89(-1.28%) |
Oct 29, 2021 | 1961 | 1961 | 1936 | 1948 | 0 | -6.79(-0.35%) |
Oct 28, 2021 | 1968 | 2034 | 1953 | 1955 | 0 | -53.18(-2.65%) |
Oct 27, 2021 | 2025 | 2037 | 2008 | 2008 | 0 | -20.37(-1.00%) |
Oct 26, 2021 | 2009 | 2029 | 2029 | 2029 | 0 | -16.97(-0.83%) |
Oct 25, 2021 | 2047 | 2047 | 2003 | 2046 | 0 | +45.26(+2.26%) |
Oct 22, 2021 | 2013 | 2013 | 1982 | 2000 | 0 | -31.68(-1.56%) |
Oct 21, 2021 | 2064 | 2064 | 2007 | 2032 | 0 | +22.63(+1.13%) |
Oct 20, 2021 | 2032 | 2037 | 2009 | 2009 | 0 | -15.84(-0.78%) |
Oct 19, 2021 | 2040 | 2040 | 2024 | 2025 | 0 | -16.97(-0.83%) |
Oct 18, 2021 | 1987 | 2067 | 1966 | 2042 | 0 | +83.72(+4.27%) |
Oct 15, 2021 | 1960 | 1978 | 1926 | 1959 | 0 | -16.97(-0.86%) |
Oct 14, 2021 | 1885 | 1988 | 1885 | 1975 | 0 | +54.31(+2.83%) |
Oct 13, 2021 | 1886 | 1923 | 1879 | 1921 | 0 | +42.99(+2.29%) |
Oct 12, 2021 | 1895 | 1897 | 1867 | 1878 | 0 | -16.97(-0.90%) |
Oct 08, 2021 | 1895 | 1895 | 1895 | 1895 | 0 | -11.31(-0.59%) |
Oct 07, 2021 | 1875 | 1909 | 1875 | 1906 | 0 | +12.44(+0.66%) |
Oct 06, 2021 | 1893 | 1894 | 1844 | 1894 | 0 | +49.79(+2.70%) |
Oct 05, 2021 | 1937 | 1937 | 1840 | 1844 | 0 | +14.71(+0.80%) |
Oct 04, 2021 | 1865 | 1868 | 1826 | 1830 | 0 | -29.42(-1.58%) |