Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1942 | 1943 | 1939 | 1941 | 0 | +3.30(+0.17%) |
Mar 30, 2022 | 1937 | 1938 | 1937 | 1937 | 0 | +13.70(+0.71%) |
Mar 29, 2022 | 1924 | 1926 | 1923 | 1924 | 0 | +0.10(+0.01%) |
Mar 28, 2022 | 1922 | 1925 | 1922 | 1924 | 0 | -31.60(-1.62%) |
Mar 27, 2022 | 1959 | 1960 | 1954 | 1955 | 0 | -2.40(-0.12%) |
Mar 26, 2022 | 1958 | 1965 | 1943 | 1958 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 1958 | 1965 | 1943 | 1958 | 0 | -1.90(-0.10%) |
Mar 24, 2022 | 1958 | 1960 | 1958 | 1960 | 0 | +13.10(+0.67%) |
Mar 23, 2022 | 1944 | 1947 | 1943 | 1946 | 0 | +25.80(+1.34%) |
Mar 22, 2022 | 1921 | 1922 | 1919 | 1921 | 0 | -14.60(-0.75%) |
Mar 21, 2022 | 1936 | 1937 | 1935 | 1935 | 0 | +15.80(+0.82%) |
Mar 20, 2022 | 1922 | 1928 | 1919 | 1919 | 0 | -2.10(-0.11%) |
Mar 19, 2022 | 1944 | 1946 | 1918 | 1922 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 1944 | 1946 | 1918 | 1922 | 0 | -20.80(-1.07%) |
Mar 17, 2022 | 1944 | 1945 | 1941 | 1942 | 0 | +15.00(+0.78%) |
Mar 16, 2022 | 1928 | 1929 | 1924 | 1927 | 0 | +8.70(+0.45%) |
Mar 15, 2022 | 1920 | 1921 | 1916 | 1919 | 0 | -36.90(-1.89%) |
Mar 14, 2022 | 1954 | 1957 | 1953 | 1956 | 0 | -26.00(-1.31%) |
Mar 13, 2022 | 1989 | 1995 | 1975 | 1982 | 0 | -10.80(-0.54%) |
Mar 12, 2022 | 2000 | 2004 | 1961 | 1992 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 2000 | 2004 | 1961 | 1992 | 0 | -10.50(-0.52%) |
Mar 10, 2022 | 2000 | 2004 | 2000 | 2003 | 0 | +5.90(+0.30%) |
Mar 09, 2022 | 1993 | 1998 | 1992 | 1997 | 0 | -59.90(-2.91%) |
Mar 08, 2022 | 2060 | 2060 | 2057 | 2057 | 0 | +55.10(+2.75%) |
Mar 07, 2022 | 2001 | 2003 | 2000 | 2002 | 0 | +13.30(+0.67%) |
Mar 06, 2022 | 1978 | 1996 | 1977 | 1988 | 0 | +13.50(+0.68%) |
Mar 05, 2022 | 1938 | 1975 | 1932 | 1975 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 1938 | 1975 | 1932 | 1975 | 0 | +8.30(+0.42%) |
Mar 03, 2022 | 1967 | 0 | +35.00(+1.81%) | |||
Mar 02, 2022 | 1932 | 1932 | 1930 | 1932 | 0 | -14.30(-0.73%) |
Mar 01, 2022 | 1945 | 1949 | 1944 | 1946 | 0 | +36.70(+1.92%) |
Feb 28, 2022 | 1908 | 1911 | 1908 | 1909 | 0 | -7.90(-0.41%) |
Feb 27, 2022 | 1921 | 1935 | 1912 | 1917 | 0 | +27.00(+1.43%) |
Feb 26, 2022 | 1906 | 1925 | 1884 | 1890 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 1906 | 1925 | 1884 | 1890 | 0 | +2.50(+0.13%) |
Feb 24, 2022 | 1888 | 0 | -22.50(-1.18%) | |||
Feb 23, 2022 | 1901 | 1913 | 1891 | 1910 | 0 | +8.90(+0.47%) |
Feb 22, 2022 | 1901 | 1901 | 1900 | 1901 | 0 | -13.80(-0.72%) |
Feb 21, 2022 | 1904 | 1918 | 1890 | 1915 | 0 | +8.40(+0.44%) |
Feb 20, 2022 | 1904 | 1910 | 1900 | 1907 | 0 | +5.80(+0.31%) |
Feb 19, 2022 | 1901 | 1905 | 1888 | 1901 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 1901 | 1905 | 1888 | 1901 | 0 | +1.00(+0.05%) |
Feb 17, 2022 | 1900 | 0 | +28.20(+1.51%) | |||
Feb 16, 2022 | 1872 | 1872 | 1871 | 1872 | 0 | +16.40(+0.88%) |
Feb 15, 2022 | 1856 | 1856 | 1855 | 1855 | 0 | -17.70(-0.95%) |
Feb 14, 2022 | 1874 | 1874 | 1872 | 1873 | 0 | +9.70(+0.52%) |
Feb 13, 2022 | 1862 | 1864 | 1857 | 1863 | 0 | +2.60(+0.14%) |
Feb 12, 2022 | 1827 | 1867 | 1821 | 1861 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 1827 | 1867 | 1821 | 1861 | 0 | +18.50(+1.00%) |
Feb 10, 2022 | 1842 | 0 | +8.30(+0.45%) | |||
Feb 09, 2022 | 1834 | 1834 | 1834 | 1834 | 0 | +6.90(+0.38%) |
Feb 08, 2022 | 1827 | 1827 | 1826 | 1827 | 0 | +4.90(+0.27%) |
Feb 07, 2022 | 1822 | 1822 | 1821 | 1822 | 0 | +11.70(+0.65%) |
Feb 06, 2022 | 1808 | 1815 | 1808 | 1810 | 0 | +1.50(+0.08%) |
Feb 05, 2022 | 1805 | 1816 | 1792 | 1809 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 1805 | 1816 | 1792 | 1809 | 0 | +1.00(+0.06%) |
Feb 03, 2022 | 1808 | 0 | -0.30(-0.02%) | |||
Feb 02, 2022 | 1807 | 1808 | 1807 | 1808 | 0 | +6.80(+0.38%) |
Feb 01, 2022 | 1801 | 1801 | 1800 | 1801 | 0 | +2.60(+0.14%) |
Jan 31, 2022 | 1799 | 1799 | 1798 | 1799 | 0 | +8.10(+0.45%) |
Jan 30, 2022 | 1793 | 1793 | 1789 | 1791 | 0 | -1.70(-0.09%) |
Jan 29, 2022 | 1800 | 1800 | 1781 | 1792 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 1800 | 1800 | 1781 | 1792 | 0 | +5.70(+0.32%) |
Jan 27, 2022 | 1787 | 0 | -32.40(-1.78%) | |||
Jan 26, 2022 | 1819 | 1820 | 1818 | 1819 | 0 | -30.10(-1.63%) |
Jan 25, 2022 | 1848 | 1849 | 1848 | 1849 | 0 | +6.10(+0.33%) |
Jan 24, 2022 | 1844 | 1844 | 1843 | 1843 | 0 | +8.00(+0.44%) |
Jan 23, 2022 | 1835 | 1835 | 1832 | 1835 | 0 | -1.10(-0.06%) |
Jan 22, 2022 | 1841 | 1844 | 1828 | 1836 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 1841 | 1844 | 1828 | 1836 | 0 | +4.30(+0.23%) |
Jan 20, 2022 | 1832 | 0 | -8.20(-0.45%) | |||
Jan 19, 2022 | 1840 | 1841 | 1839 | 1840 | 0 | +25.60(+1.41%) |
Jan 18, 2022 | 1813 | 1814 | 1812 | 1814 | 0 | -3.90(-0.21%) |
Jan 17, 2022 | 1819 | 1823 | 1812 | 1818 | 0 | +1.50(+0.08%) |
Jan 16, 2022 | 1819 | 1819 | 1816 | 1817 | 0 | -0.50(-0.03%) |
Jan 15, 2022 | 1822 | 1829 | 1814 | 1817 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 1822 | 1829 | 1814 | 1817 | 0 | +0.80(+0.04%) |
Jan 13, 2022 | 1816 | 0 | -9.50(-0.52%) | |||
Jan 12, 2022 | 1826 | 1826 | 1825 | 1826 | 0 | +5.00(+0.27%) |
Jan 11, 2022 | 1821 | 1821 | 1820 | 1821 | 0 | +20.10(+1.12%) |
Jan 10, 2022 | 1801 | 1801 | 1800 | 1801 | 0 | +6.10(+0.34%) |
Jan 09, 2022 | 1796 | 1796 | 1794 | 1795 | 0 | -1.70(-0.09%) |
Jan 08, 2022 | 1791 | 1798 | 1781 | 1796 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 1791 | 1798 | 1781 | 1796 | 0 | -0.90(-0.05%) |
Jan 06, 2022 | 1797 | 0 | -13.80(-0.76%) | |||
Jan 05, 2022 | 1811 | 1812 | 1810 | 1811 | 0 | -2.60(-0.14%) |
Jan 04, 2022 | 1815 | 1816 | 1814 | 1814 | 0 | +10.80(+0.60%) |
Jan 03, 2022 | 1801 | 1803 | 1801 | 1803 | 0 | -27.70(-1.51%) |
Jan 02, 2022 | 1830 | 1833 | 1830 | 1831 | 0 | +0.20(+0.01%) |