Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1969 | 1991 | 1964 | 1980 | 0 | +15.84(+0.81%) |
Feb 25, 2022 | 2009 | 1964 | 1943 | 1964 | 0 | +47.52(+2.48%) |
Feb 24, 2022 | 1909 | 1917 | 1895 | 1917 | 0 | -5.66(-0.29%) |
Feb 23, 2022 | 1922 | 1923 | 1913 | 1922 | 0 | -1.13(-0.06%) |
Feb 22, 2022 | 1953 | 1953 | 1913 | 1923 | 0 | -36.21(-1.85%) |
Feb 18, 2022 | 1960 | 1960 | 1960 | 1960 | 0 | +7.92(+0.41%) |
Feb 17, 2022 | 1969 | 1969 | 1952 | 1952 | 0 | -9.05(-0.46%) |
Feb 16, 2022 | 1944 | 1968 | 1944 | 1961 | 0 | +13.58(+0.70%) |
Feb 15, 2022 | 1969 | 1969 | 1947 | 1947 | 0 | -21.50(-1.09%) |
Feb 14, 2022 | 1980 | 1982 | 1969 | 1969 | 0 | -44.13(-2.19%) |
Feb 11, 2022 | 2011 | 2023 | 2007 | 2013 | 0 | -10.18(-0.50%) |
Feb 10, 2022 | 1980 | 2023 | 1980 | 2023 | 0 | +50.92(+2.58%) |
Feb 09, 2022 | 1965 | 1980 | 1953 | 1972 | 0 | +9.05(+0.46%) |
Feb 08, 2022 | 1937 | 1969 | 1936 | 1963 | 0 | +13.57(+0.70%) |
Feb 07, 2022 | 1968 | 1968 | 1949 | 1949 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 1964 | 1969 | 1949 | 1949 | 0 | -15.84(-0.81%) |
Feb 03, 2022 | 1973 | 1965 | 1965 | 1965 | 0 | -7.92(-0.40%) |
Feb 02, 2022 | 1962 | 1988 | 1962 | 1973 | 0 | -6.78(-0.34%) |
Feb 01, 2022 | 1953 | 1980 | 1951 | 1980 | 0 | +29.41(+1.51%) |
Jan 31, 2022 | 1926 | 1951 | 1922 | 1951 | 0 | +20.37(+1.06%) |
Jan 28, 2022 | 1912 | 1936 | 1912 | 1930 | 0 | +22.63(+1.19%) |
Jan 27, 2022 | 1935 | 1972 | 1908 | 1908 | 0 | +1.13(+0.06%) |
Jan 26, 2022 | 1931 | 1944 | 1906 | 1906 | 0 | -20.37(-1.06%) |
Jan 25, 2022 | 1935 | 1935 | 1925 | 1927 | 0 | -13.57(-0.70%) |
Jan 24, 2022 | 1943 | 1985 | 1908 | 1940 | 0 | -63.36(-3.16%) |
Jan 21, 2022 | 2013 | 2033 | 2003 | 2004 | 0 | -27.16(-1.34%) |
Jan 20, 2022 | 2024 | 2033 | 2002 | 2031 | 0 | +50.92(+2.57%) |
Jan 19, 2022 | 2039 | 2039 | 1980 | 1980 | 0 | -33.95(-1.69%) |
Jan 18, 2022 | 1974 | 2014 | 1963 | 2014 | 0 | +41.87(+2.12%) |
Jan 17, 2022 | 1978 | 1978 | 1957 | 1972 | 0 | -3.40(-0.17%) |
Jan 14, 2022 | 1969 | 1975 | 1965 | 1975 | 0 | +13.58(+0.69%) |
Jan 13, 2022 | 1956 | 1974 | 1940 | 1962 | 0 | +15.84(+0.81%) |
Jan 12, 2022 | 1972 | 1972 | 1946 | 1946 | 0 | -11.32(-0.58%) |
Jan 11, 2022 | 1980 | 1980 | 1953 | 1957 | 0 | -16.97(-0.86%) |
Jan 10, 2022 | 2013 | 2013 | 1943 | 1974 | 0 | -22.63(-1.13%) |
Jan 07, 2022 | 1944 | 2006 | 1944 | 1997 | 0 | +50.92(+2.62%) |
Jan 06, 2022 | 1909 | 1947 | 1908 | 1946 | 0 | +18.10(+0.94%) |
Jan 05, 2022 | 1919 | 1929 | 1909 | 1928 | 0 | +4.53(+0.24%) |
Jan 04, 2022 | 1908 | 1929 | 1908 | 1923 | 0 | -3.40(-0.18%) |
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%) |