Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 6952 | 6996 | 6895 | 6930 | 0 | -17.19(-0.25%) |
Feb 17, 2022 | 6999 | 7017 | 6906 | 6947 | 0 | -18.16(-0.26%) |
Feb 16, 2022 | 7010 | 7032 | 6931 | 6965 | 0 | -14.99(-0.21%) |
Feb 15, 2022 | 6831 | 6983 | 6823 | 6980 | 0 | +127.77(+1.86%) |
Feb 14, 2022 | 6868 | 6875 | 6757 | 6852 | 0 | -173.30(-2.47%) |
Feb 11, 2022 | 7026 | 7026 | 7026 | 7026 | 0 | -76.05(-1.07%) |
Feb 10, 2022 | 7142 | 7170 | 7052 | 7102 | 0 | -29.33(-0.41%) |
Feb 09, 2022 | 7086 | 7146 | 7086 | 7131 | 0 | +102.47(+1.46%) |
Feb 08, 2022 | 7008 | 7086 | 6994 | 7028 | 0 | +19.16(+0.27%) |
Feb 07, 2022 | 6987 | 7026 | 6930 | 7009 | 0 | +57.87(+0.83%) |
Feb 04, 2022 | 7050 | 7066 | 6915 | 6951 | 0 | -163.89(-2.30%) |
Feb 02, 2022 | 7117 | 7151 | 7109 | 7115 | 0 | +15.78(+0.22%) |
Feb 01, 2022 | 7052 | 7105 | 7036 | 7099 | 0 | +100.29(+1.43%) |
Jan 31, 2022 | 7040 | 7043 | 6937 | 6999 | 0 | +33.32(+0.48%) |
Jan 28, 2022 | 7043 | 7053 | 6846 | 6966 | 0 | -57.92(-0.82%) |
Jan 27, 2022 | 6880 | 7053 | 6874 | 7024 | 0 | +41.84(+0.60%) |
Jan 26, 2022 | 6902 | 7024 | 6902 | 6982 | 0 | +144.00(+2.11%) |
Jan 25, 2022 | 6870 | 6891 | 6777 | 6838 | 0 | +50.17(+0.74%) |
Jan 24, 2022 | 7015 | 7071 | 6754 | 6788 | 0 | -280.80(-3.97%) |
Jan 21, 2022 | 7088 | 7122 | 7014 | 7069 | 0 | -125.57(-1.75%) |
Jan 20, 2022 | 7190 | 7200 | 7124 | 7194 | 0 | +21.18(+0.30%) |
Jan 19, 2022 | 7104 | 7211 | 7104 | 7173 | 0 | +39.15(+0.55%) |
Jan 18, 2022 | 7172 | 7175 | 7098 | 7134 | 0 | -67.81(-0.94%) |
Jan 17, 2022 | 7168 | 7214 | 7149 | 7202 | 0 | +58.64(+0.82%) |
Jan 14, 2022 | 7133 | 7171 | 7119 | 7143 | 0 | -58.14(-0.81%) |
Jan 13, 2022 | 7215 | 7227 | 7167 | 7201 | 0 | -36.05(-0.50%) |
Jan 12, 2022 | 7235 | 7250 | 7183 | 7237 | 0 | +53.81(+0.75%) |
Jan 11, 2022 | 7185 | 7228 | 7160 | 7183 | 0 | +67.61(+0.95%) |
Jan 10, 2022 | 7245 | 7250 | 7106 | 7116 | 0 | -103.71(-1.44%) |
Jan 07, 2022 | 7251 | 7270 | 7178 | 7219 | 0 | -30.18(-0.42%) |
Jan 06, 2022 | 7264 | 7316 | 7241 | 7250 | 0 | -126.71(-1.72%) |
Jan 05, 2022 | 7320 | 7385 | 7314 | 7376 | 0 | +58.96(+0.81%) |
Jan 04, 2022 | 7274 | 7332 | 7250 | 7317 | 0 | +100.19(+1.39%) |
Jan 03, 2022 | 7197 | 7246 | 7196 | 7217 | 0 | +64.19(+0.90%) |
Dec 31, 2021 | 7154 | 7164 | 7142 | 7153 | 0 | -20.20(-0.28%) |
Dec 30, 2021 | 7168 | 7188 | 7163 | 7173 | 0 | +11.71(+0.16%) |
Dec 29, 2021 | 7179 | 7202 | 7137 | 7162 | 0 | -19.59(-0.27%) |
Dec 28, 2021 | 7142 | 7188 | 7142 | 7181 | 0 | +40.72(+0.57%) |
Dec 27, 2021 | 7070 | 7149 | 7062 | 7140 | 0 | +53.81(+0.76%) |
Dec 24, 2021 | 7092 | 7117 | 7087 | 7087 | 0 | -19.57(-0.28%) |
Dec 23, 2021 | 7072 | 7120 | 7050 | 7106 | 0 | +54.48(+0.77%) |
Dec 22, 2021 | 6983 | 7052 | 6964 | 7052 | 0 | +86.68(+1.24%) |
Dec 21, 2021 | 6936 | 6968 | 6936 | 6965 | 0 | +94.89(+1.38%) |
Dec 20, 2021 | 6784 | 6873 | 6748 | 6870 | 0 | -56.53(-0.82%) |
Dec 17, 2021 | 6982 | 7012 | 6885 | 6927 | 0 | -78.44(-1.12%) |
Dec 16, 2021 | 7055 | 7055 | 6988 | 7005 | 0 | +77.44(+1.12%) |
Dec 15, 2021 | 6924 | 6950 | 6905 | 6928 | 0 | +32.32(+0.47%) |
Dec 14, 2021 | 6979 | 6993 | 6891 | 6895 | 0 | -47.60(-0.69%) |
Dec 13, 2021 | 7005 | 7029 | 6929 | 6943 | 0 | -48.77(-0.70%) |
Dec 10, 2021 | 6960 | 7026 | 6960 | 6992 | 0 | -16.55(-0.24%) |
Dec 09, 2021 | 7036 | 7045 | 6983 | 7008 | 0 | -6.34(-0.09%) |
Dec 08, 2021 | 7064 | 7104 | 7015 | 7015 | 0 | -50.82(-0.72%) |
Dec 07, 2021 | 6935 | 7067 | 6935 | 7065 | 0 | +199.61(+2.91%) |
Dec 06, 2021 | 6811 | 6888 | 6776 | 6866 | 0 | +100.26(+1.48%) |
Dec 03, 2021 | 6861 | 6873 | 6731 | 6766 | 0 | -30.23(-0.44%) |
Dec 02, 2021 | 6795 | 6850 | 6763 | 6796 | 0 | -86.12(-1.25%) |
Dec 01, 2021 | 6775 | 6902 | 6775 | 6882 | 0 | +160.71(+2.39%) |
Nov 30, 2021 | 6679 | 6781 | 6656 | 6721 | 0 | -55.09(-0.81%) |
Nov 29, 2021 | 6831 | 6842 | 6760 | 6776 | 0 | +36.52(+0.54%) |
Nov 26, 2021 | 6815 | 6861 | 6725 | 6740 | 0 | -336.14(-4.75%) |
Nov 25, 2021 | 7068 | 7079 | 7048 | 7076 | 0 | +33.64(+0.48%) |
Nov 24, 2021 | 7052 | 7089 | 6984 | 7042 | 0 | -2.39(-0.03%) |
Nov 23, 2021 | 7064 | 7112 | 7003 | 7045 | 0 | -60.38(-0.85%) |
Nov 22, 2021 | 7130 | 7138 | 7105 | 7105 | 0 | -7.29(-0.10%) |
Nov 19, 2021 | 7173 | 7183 | 7068 | 7112 | 0 | -29.69(-0.42%) |
Nov 18, 2021 | 7155 | 7182 | 7137 | 7142 | 0 | -14.87(-0.21%) |
Nov 17, 2021 | 7149 | 7168 | 7147 | 7157 | 0 | +10.48(+0.15%) |
Nov 16, 2021 | 7146 | 7146 | 7146 | 7146 | 0 | +17.74(+0.25%) |
Nov 15, 2021 | 7091 | 7136 | 7089 | 7129 | 0 | +37.23(+0.53%) |
Nov 12, 2021 | 7063 | 7097 | 7057 | 7091 | 0 | +31.85(+0.45%) |
Nov 11, 2021 | 7039 | 7073 | 7032 | 7060 | 0 | +13.38(+0.19%) |
Nov 10, 2021 | 7046 | 7046 | 7046 | 7046 | 0 | +2.90(+0.04%) |
Nov 09, 2021 | 7024 | 7080 | 7017 | 7043 | 0 | -4.21(-0.06%) |
Nov 08, 2021 | 7042 | 7067 | 7038 | 7047 | 0 | +6.69(+0.10%) |
Nov 05, 2021 | 6984 | 7063 | 6984 | 7041 | 0 | +53.00(+0.76%) |
Nov 04, 2021 | 6978 | 6993 | 6962 | 6988 | 0 | +37.14(+0.53%) |
Nov 03, 2021 | 6919 | 6955 | 6918 | 6951 | 0 | +23.62(+0.34%) |
Nov 02, 2021 | 6883 | 6933 | 6880 | 6927 | 0 | +33.74(+0.49%) |
Nov 01, 2021 | 6870 | 6903 | 6876 | 6893 | 0 | +62.95(+0.92%) |
Oct 29, 2021 | 6779 | 6830 | 6749 | 6830 | 0 | +26.12(+0.38%) |
Oct 28, 2021 | 6751 | 6804 | 6751 | 6804 | 0 | +50.70(+0.75%) |
Oct 27, 2021 | 6756 | 6771 | 6732 | 6754 | 0 | -12.99(-0.19%) |
Oct 26, 2021 | 6723 | 6776 | 6711 | 6767 | 0 | +53.64(+0.80%) |
Oct 25, 2021 | 6753 | 6753 | 6707 | 6713 | 0 | -20.82(-0.31%) |
Oct 22, 2021 | 6721 | 6765 | 6716 | 6734 | 0 | +47.52(+0.71%) |
Oct 21, 2021 | 6673 | 6699 | 6659 | 6686 | 0 | -19.44(-0.29%) |
Oct 20, 2021 | 6637 | 6716 | 6637 | 6706 | 0 | +35.76(+0.54%) |
Oct 19, 2021 | 6691 | 6692 | 6651 | 6670 | 0 | -3.25(-0.05%) |
Oct 18, 2021 | 6697 | 6698 | 6642 | 6673 | 0 | -54.42(-0.81%) |
Oct 15, 2021 | 6714 | 6747 | 6704 | 6728 | 0 | +42.31(+0.63%) |
Oct 14, 2021 | 6651 | 6693 | 6619 | 6685 | 0 | +87.83(+1.33%) |
Oct 13, 2021 | 6540 | 6606 | 6510 | 6597 | 0 | +49.27(+0.75%) |
Oct 12, 2021 | 6495 | 6548 | 6492 | 6548 | 0 | -22.43(-0.34%) |
Oct 11, 2021 | 6546 | 6574 | 6523 | 6571 | 0 | +10.55(+0.16%) |
Oct 08, 2021 | 6610 | 6617 | 6560 | 6560 | 0 | -40.20(-0.61%) |
Oct 07, 2021 | 6563 | 6617 | 6546 | 6600 | 0 | +107.07(+1.65%) |
Oct 06, 2021 | 6510 | 6510 | 6424 | 6493 | 0 | -83.16(-1.26%) |
Oct 05, 2021 | 6482 | 6577 | 6482 | 6576 | 0 | +98.62(+1.52%) |
Oct 04, 2021 | 6485 | 6541 | 6453 | 6478 | 0 | +56.56(+0.88%) |
Oct 01, 2021 | 6421 | 6421 | 6421 | 6421 | 0 | -98.91(-1.52%) |
Sep 30, 2021 | 6616 | 6622 | 6509 | 6520 | 0 | -40.79(-0.62%) |
Sep 29, 2021 | 6549 | 6591 | 6538 | 6561 | 0 | +54.30(+0.83%) |
Sep 28, 2021 | 6635 | 6644 | 6491 | 6506 | 0 | -144.41(-2.17%) |
Sep 27, 2021 | 6684 | 6689 | 6647 | 6651 | 0 | +12.45(+0.19%) |
Sep 24, 2021 | 6676 | 6679 | 6625 | 6638 | 0 | -63.52(-0.95%) |
Sep 23, 2021 | 6691 | 6719 | 6667 | 6702 | 0 | +64.98(+0.98%) |
Sep 22, 2021 | 6612 | 6642 | 6596 | 6637 | 0 | +84.27(+1.29%) |
Sep 21, 2021 | 6514 | 6570 | 6514 | 6553 | 0 | +96.92(+1.50%) |
Sep 20, 2021 | 6450 | 6471 | 6390 | 6456 | 0 | -114.38(-1.74%) |
Sep 17, 2021 | 6679 | 6697 | 6552 | 6570 | 0 | -52.40(-0.79%) |
Sep 16, 2021 | 6614 | 6663 | 6612 | 6623 | 0 | +38.97(+0.59%) |
Sep 15, 2021 | 6655 | 6659 | 6577 | 6584 | 0 | -69.35(-1.04%) |
Sep 14, 2021 | 6672 | 6677 | 6614 | 6653 | 0 | -23.96(-0.36%) |
Sep 13, 2021 | 6689 | 6722 | 6671 | 6677 | 0 | +13.16(+0.20%) |
Sep 10, 2021 | 6707 | 6723 | 6651 | 6664 | 0 | +44.95(+0.68%) |
Sep 09, 2021 | 6619 | 6619 | 6619 | 6619 | 0 | -50.07(-0.75%) |
Sep 08, 2021 | 6689 | 6712 | 6629 | 6669 | 0 | -57.18(-0.85%) |
Sep 07, 2021 | 6731 | 6749 | 6721 | 6726 | 0 | -17.43(-0.26%) |
Sep 06, 2021 | 6704 | 6753 | 6704 | 6744 | 0 | +53.51(+0.80%) |
Sep 03, 2021 | 6758 | 6758 | 6667 | 6690 | 0 | -73.09(-1.08%) |
Sep 02, 2021 | 6753 | 6778 | 6747 | 6763 | 0 | +4.39(+0.06%) |
Sep 01, 2021 | 6736 | 6785 | 6730 | 6759 | 0 | +78.51(+1.18%) |
Aug 31, 2021 | 6693 | 6708 | 6651 | 6680 | 0 | -7.12(-0.11%) |
Aug 30, 2021 | 6690 | 6698 | 6675 | 6687 | 0 | +5.38(+0.08%) |
Aug 27, 2021 | 6658 | 6682 | 6645 | 6682 | 0 | +15.89(+0.24%) |
Aug 26, 2021 | 6646 | 6674 | 6619 | 6666 | 0 | -10.45(-0.16%) |
Aug 25, 2021 | 6683 | 6684 | 6667 | 6676 | 0 | +12.17(+0.18%) |
Aug 24, 2021 | 6718 | 6718 | 6635 | 6664 | 0 | -18.79(-0.28%) |
Aug 23, 2021 | 6699 | 6699 | 6657 | 6683 | 0 | +56.99(+0.86%) |
Aug 20, 2021 | 6603 | 6633 | 6568 | 6626 | 0 | -39.01(-0.59%) |
Aug 19, 2021 | 6665 | 6665 | 6665 | 6665 | 0 | -104.99(-1.55%) |
Aug 18, 2021 | 6825 | 6828 | 6760 | 6770 | 0 | -49.73(-0.73%) |
Aug 17, 2021 | 6812 | 6827 | 6789 | 6820 | 0 | -18.93(-0.28%) |
Aug 16, 2021 | 6850 | 6864 | 6817 | 6839 | 0 | -57.27(-0.83%) |
Aug 13, 2021 | 6888 | 6914 | 6886 | 6896 | 0 | +34.60(+0.50%) |
Aug 12, 2021 | 6861 | 6861 | 6861 | 6861 | 0 | +3.45(+0.05%) |
Aug 11, 2021 | 6840 | 6867 | 6821 | 6858 | 0 | +37.78(+0.55%) |
Aug 10, 2021 | 6818 | 6833 | 6812 | 6820 | 0 | +7.03(+0.10%) |
Aug 09, 2021 | 6819 | 6833 | 6807 | 6813 | 0 | -3.78(-0.06%) |
Aug 06, 2021 | 6772 | 6833 | 6763 | 6817 | 0 | +35.77(+0.53%) |
Aug 05, 2021 | 6751 | 6789 | 6751 | 6781 | 0 | +34.96(+0.52%) |
Aug 04, 2021 | 6751 | 6767 | 6731 | 6746 | 0 | +22.42(+0.33%) |
Aug 03, 2021 | 6693 | 6750 | 6688 | 6724 | 0 | +47.91(+0.72%) |
Aug 02, 2021 | 6658 | 6691 | 6639 | 6676 | 0 | +63.14(+0.95%) |
Jul 30, 2021 | 6608 | 6648 | 6597 | 6613 | 0 | -21.01(-0.32%) |
Jul 29, 2021 | 6647 | 6671 | 6634 | 6634 | 0 | +24.46(+0.37%) |
Jul 28, 2021 | 6547 | 6609 | 6531 | 6609 | 0 | +77.39(+1.18%) |
Jul 27, 2021 | 6565 | 6578 | 6517 | 6532 | 0 | -46.68(-0.71%) |
Jul 26, 2021 | 6532 | 6588 | 6517 | 6579 | 0 | +9.78(+0.15%) |
Jul 23, 2021 | 6519 | 6575 | 6510 | 6569 | 0 | +87.23(+1.35%) |
Jul 22, 2021 | 6498 | 6525 | 6474 | 6482 | 0 | +17.11(+0.26%) |
Jul 21, 2021 | 6382 | 6472 | 6382 | 6464 | 0 | +117.63(+1.85%) |
Jul 20, 2021 | 6325 | 6386 | 6305 | 6347 | 0 | +50.88(+0.81%) |
Jul 19, 2021 | 6399 | 6404 | 6253 | 6296 | 0 | -164.11(-2.54%) |
Jul 16, 2021 | 6525 | 6527 | 6418 | 6460 | 0 | -33.28(-0.51%) |
Jul 15, 2021 | 6538 | 6555 | 6471 | 6493 | 0 | -65.02(-0.99%) |
Jul 14, 2021 | 6534 | 6565 | 6531 | 6558 | 0 | -0.09(-0.00%) |
Jul 13, 2021 | 6562 | 6569 | 6536 | 6558 | 0 | -0.78(-0.01%) |
Jul 12, 2021 | 6525 | 6568 | 6480 | 6559 | 0 | +29.83(+0.46%) |
Jul 09, 2021 | 6435 | 6533 | 6430 | 6529 | 0 | +132.69(+2.07%) |
Jul 08, 2021 | 6479 | 6483 | 6349 | 6397 | 0 | -132.76(-2.03%) |
Jul 07, 2021 | 6529 | 6529 | 6529 | 6529 | 0 | -21.51(-0.33%) |
Jul 06, 2021 | 6551 | 6551 | 6551 | 6551 | 0 | -16.54(-0.25%) |
Jul 05, 2021 | 6546 | 6583 | 6520 | 6568 | 0 | +14.68(+0.22%) |
Jul 02, 2021 | 6572 | 6583 | 6540 | 6553 | 0 | -0.96(-0.01%) |
Jul 01, 2021 | 6550 | 6588 | 6502 | 6554 | 0 | +45.99(+0.71%) |
Jun 30, 2021 | 6562 | 6576 | 6474 | 6508 | 0 | -59.60(-0.91%) |
Jun 29, 2021 | 6564 | 6600 | 6561 | 6567 | 0 | +9.41(+0.14%) |
Jun 28, 2021 | 6612 | 6634 | 6557 | 6558 | 0 | -64.85(-0.98%) |
Jun 25, 2021 | 6638 | 6642 | 6605 | 6623 | 0 | -8.28(-0.12%) |
Jun 24, 2021 | 6576 | 6640 | 6573 | 6631 | 0 | +80.08(+1.22%) |
Jun 23, 2021 | 6617 | 6619 | 6551 | 6551 | 0 | -60.43(-0.91%) |
Jun 22, 2021 | 6610 | 6622 | 6584 | 6612 | 0 | +8.96(+0.14%) |
Jun 21, 2021 | 6525 | 6608 | 6512 | 6603 | 0 | +33.38(+0.51%) |
Jun 18, 2021 | 6657 | 6687 | 6560 | 6569 | 0 | -97.10(-1.46%) |
Jun 17, 2021 | 6637 | 6674 | 6632 | 6666 | 0 | +13.61(+0.20%) |
Jun 16, 2021 | 6658 | 6659 | 6632 | 6653 | 0 | +13.13(+0.20%) |
Jun 15, 2021 | 6643 | 6656 | 6634 | 6640 | 0 | +23.17(+0.35%) |
Jun 14, 2021 | 6626 | 6650 | 6599 | 6616 | 0 | +15.69(+0.24%) |
Jun 11, 2021 | 6550 | 6608 | 6550 | 6601 | 0 | +54.17(+0.83%) |
Jun 10, 2021 | 6575 | 6575 | 6526 | 6546 | 0 | -16.96(-0.26%) |
Jun 09, 2021 | 6562 | 6571 | 6533 | 6563 | 0 | +12.44(+0.19%) |
Jun 08, 2021 | 6546 | 6574 | 6541 | 6551 | 0 | +7.45(+0.11%) |
Jun 07, 2021 | 6510 | 6560 | 6486 | 6544 | 0 | +27.90(+0.43%) |
Jun 04, 2021 | 6514 | 6518 | 6497 | 6516 | 0 | +7.74(+0.12%) |
Jun 03, 2021 | 6519 | 6522 | 6474 | 6508 | 0 | -13.60(-0.21%) |
Jun 02, 2021 | 6490 | 6522 | 6482 | 6522 | 0 | +32.12(+0.49%) |
Jun 01, 2021 | 6470 | 6522 | 6465 | 6489 | 0 | +42.23(+0.66%) |
May 31, 2021 | 6483 | 6496 | 6442 | 6447 | 0 | -36.94(-0.57%) |
May 28, 2021 | 6453 | 6494 | 6449 | 6484 | 0 | +48.40(+0.75%) |
May 27, 2021 | 6380 | 6468 | 6380 | 6436 | 0 | +44.11(+0.69%) |
May 26, 2021 | 6404 | 6414 | 6375 | 6392 | 0 | +1.33(+0.02%) |
May 25, 2021 | 6417 | 6423 | 6390 | 6390 | 0 | -18.22(-0.28%) |
May 24, 2021 | 6396 | 6408 | 6383 | 6408 | 0 | +22.08(+0.35%) |
May 21, 2021 | 6361 | 6402 | 6352 | 6386 | 0 | +42.83(+0.68%) |
May 20, 2021 | 6296 | 6344 | 6268 | 6344 | 0 | +81.03(+1.29%) |
May 19, 2021 | 6292 | 6310 | 6192 | 6263 | 0 | -91.12(-1.43%) |
May 18, 2021 | 6406 | 6413 | 6344 | 6354 | 0 | -13.68(-0.21%) |
May 17, 2021 | 6397 | 6410 | 6349 | 6367 | 0 | -17.79(-0.28%) |
May 14, 2021 | 6336 | 6386 | 6301 | 6385 | 0 | +96.81(+1.54%) |
May 13, 2021 | 6220 | 6304 | 6150 | 6288 | 0 | +8.98(+0.14%) |
May 12, 2021 | 6260 | 6299 | 6234 | 6279 | 0 | +11.96(+0.19%) |
May 11, 2021 | 6314 | 6324 | 6226 | 6267 | 0 | -118.60(-1.86%) |
May 10, 2021 | 6395 | 6396 | 6367 | 6386 | 0 | +0.48(+0.01%) |
May 07, 2021 | 6389 | 6390 | 6342 | 6386 | 0 | +28.42(+0.45%) |
May 06, 2021 | 6349 | 6378 | 6322 | 6357 | 0 | +17.62(+0.28%) |
May 05, 2021 | 6285 | 6339 | 6275 | 6339 | 0 | +87.72(+1.40%) |
May 04, 2021 | 6319 | 6356 | 6239 | 6252 | 0 | -56.15(-0.89%) |