Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 13737 | 13762 | 13466 | 13548 | 0 | -168.60(-1.23%) |
Feb 17, 2022 | 14003 | 14021 | 13705 | 13717 | 0 | -407.40(-2.88%) |
Feb 16, 2022 | 14043 | 14164 | 13932 | 14124 | 0 | -15.70(-0.11%) |
Feb 15, 2022 | 13996 | 14142 | 13976 | 14140 | 0 | +348.90(+2.53%) |
Feb 14, 2022 | 13769 | 13922 | 13665 | 13791 | 0 | -0.30(-0.00%) |
Feb 11, 2022 | 14214 | 14247 | 13733 | 13791 | 0 | -394.40(-2.78%) |
Feb 10, 2022 | 14229 | 14510 | 14118 | 14186 | 0 | -304.80(-2.10%) |
Feb 09, 2022 | 14359 | 14491 | 14331 | 14490 | 0 | +295.90(+2.08%) |
Feb 08, 2022 | 13982 | 14226 | 13935 | 14194 | 0 | +178.80(+1.28%) |
Feb 07, 2022 | 14116 | 14236 | 13974 | 14016 | 0 | -82.30(-0.58%) |
Feb 04, 2022 | 13961 | 14223 | 13850 | 14098 | 0 | -319.50(-2.22%) |
Feb 02, 2022 | 14484 | 14505 | 14265 | 14418 | 0 | +71.50(+0.50%) |
Feb 01, 2022 | 14277 | 14359 | 14071 | 14346 | 0 | +106.10(+0.75%) |
Jan 31, 2022 | 13814 | 14243 | 13768 | 14240 | 0 | +469.30(+3.41%) |
Jan 28, 2022 | 13443 | 13772 | 13237 | 13771 | 0 | +417.80(+3.13%) |
Jan 27, 2022 | 13708 | 13766 | 13323 | 13353 | 0 | -194.00(-1.43%) |
Jan 26, 2022 | 13870 | 14003 | 13392 | 13547 | 0 | +7.50(+0.06%) |
Jan 25, 2022 | 13611 | 13747 | 13414 | 13539 | 0 | -315.80(-2.28%) |
Jan 24, 2022 | 13484 | 13877 | 13095 | 13855 | 0 | +86.20(+0.63%) |
Jan 21, 2022 | 14046 | 14172 | 13764 | 13769 | 0 | -385.10(-2.72%) |
Jan 20, 2022 | 14467 | 14642 | 14141 | 14154 | 0 | -186.30(-1.30%) |
Jan 19, 2022 | 14595 | 14659 | 14332 | 14340 | 0 | -166.60(-1.15%) |
Jan 18, 2022 | 14685 | 14740 | 14483 | 14507 | 0 | -386.90(-2.60%) |
Jan 14, 2022 | 14894 | 14894 | 14894 | 14894 | 0 | +87.00(+0.59%) |
Jan 13, 2022 | 15245 | 15260 | 14782 | 14807 | 0 | -381.60(-2.51%) |
Jan 12, 2022 | 15263 | 15319 | 15117 | 15188 | 0 | +34.90(+0.23%) |
Jan 11, 2022 | 14919 | 15159 | 14838 | 15154 | 0 | +210.70(+1.41%) |
Jan 10, 2022 | 14755 | 14954 | 14530 | 14943 | 0 | +6.90(+0.05%) |
Jan 07, 2022 | 15096 | 15171 | 14878 | 14936 | 0 | -145.00(-0.96%) |
Jan 06, 2022 | 15038 | 15198 | 14915 | 15081 | 0 | -19.30(-0.13%) |
Jan 05, 2022 | 15546 | 15586 | 15095 | 15100 | 0 | -522.50(-3.34%) |
Jan 04, 2022 | 15846 | 15852 | 15512 | 15623 | 0 | -210.10(-1.33%) |
Jan 03, 2022 | 15732 | 15833 | 15644 | 15833 | 0 | +187.80(+1.20%) |
Dec 31, 2021 | 15723 | 15777 | 15644 | 15645 | 0 | -96.60(-0.61%) |
Dec 30, 2021 | 15759 | 15868 | 15729 | 15742 | 0 | -24.60(-0.16%) |
Dec 29, 2021 | 15795 | 15822 | 15680 | 15766 | 0 | -15.50(-0.10%) |
Dec 28, 2021 | 15895 | 15902 | 15757 | 15782 | 0 | -89.60(-0.56%) |
Dec 27, 2021 | 15697 | 15871 | 15697 | 15871 | 0 | +217.90(+1.39%) |
Dec 23, 2021 | 15545 | 15698 | 15529 | 15653 | 0 | +131.50(+0.85%) |
Dec 22, 2021 | 15319 | 15526 | 15303 | 15522 | 0 | +180.80(+1.18%) |
Dec 21, 2021 | 15126 | 15349 | 15015 | 15341 | 0 | +360.20(+2.40%) |
Dec 20, 2021 | 14933 | 15007 | 14860 | 14981 | 0 | -188.80(-1.24%) |
Dec 17, 2021 | 15041 | 15289 | 14960 | 15170 | 0 | -10.70(-0.07%) |
Dec 16, 2021 | 15626 | 15633 | 15120 | 15180 | 0 | -385.20(-2.47%) |
Dec 15, 2021 | 15231 | 15576 | 15055 | 15566 | 0 | +328.00(+2.15%) |
Dec 14, 2021 | 15217 | 15318 | 15097 | 15238 | 0 | -175.70(-1.14%) |
Dec 13, 2021 | 15632 | 15637 | 15408 | 15413 | 0 | -217.30(-1.39%) |
Dec 10, 2021 | 15630 | 15678 | 15478 | 15631 | 0 | +113.20(+0.73%) |
Dec 09, 2021 | 15727 | 15796 | 15511 | 15517 | 0 | -269.60(-1.71%) |
Dec 08, 2021 | 15685 | 15793 | 15619 | 15787 | 0 | +100.10(+0.64%) |
Dec 07, 2021 | 15512 | 15720 | 15508 | 15687 | 0 | +461.70(+3.03%) |
Dec 06, 2021 | 15122 | 15282 | 14932 | 15225 | 0 | +139.70(+0.93%) |
Dec 03, 2021 | 15427 | 15470 | 14931 | 15086 | 0 | -295.80(-1.92%) |
Dec 02, 2021 | 15182 | 15444 | 15150 | 15381 | 0 | +127.30(+0.83%) |
Dec 01, 2021 | 15753 | 15765 | 15244 | 15254 | 0 | -283.70(-1.83%) |
Nov 30, 2021 | 15720 | 15828 | 15451 | 15538 | 0 | -245.10(-1.55%) |
Nov 29, 2021 | 15722 | 15833 | 15645 | 15783 | 0 | +291.10(+1.88%) |
Nov 26, 2021 | 15664 | 15732 | 15456 | 15492 | 0 | -353.50(-2.23%) |
Nov 24, 2021 | 15678 | 15849 | 15591 | 15845 | 0 | +70.10(+0.44%) |
Nov 23, 2021 | 15818 | 15896 | 15602 | 15775 | 0 | -79.70(-0.50%) |
Nov 22, 2021 | 16121 | 16212 | 15851 | 15855 | 0 | -202.60(-1.26%) |
Nov 19, 2021 | 16045 | 16121 | 16017 | 16057 | 0 | +63.70(+0.40%) |
Nov 18, 2021 | 15967 | 16006 | 15849 | 15994 | 0 | +72.10(+0.45%) |
Nov 17, 2021 | 15972 | 15999 | 15909 | 15922 | 0 | -52.30(-0.33%) |
Nov 16, 2021 | 15843 | 15990 | 15825 | 15974 | 0 | +120.10(+0.76%) |
Nov 15, 2021 | 15894 | 15918 | 15778 | 15854 | 0 | -7.20(-0.05%) |
Nov 12, 2021 | 15754 | 15875 | 15705 | 15861 | 0 | +156.70(+1.00%) |
Nov 11, 2021 | 15745 | 15768 | 15696 | 15704 | 0 | +81.60(+0.52%) |
Nov 10, 2021 | 15759 | 15867 | 15544 | 15623 | 0 | -313.60(-1.97%) |
Nov 09, 2021 | 16031 | 16035 | 15936 | 15936 | 0 | -46.10(-0.29%) |
Nov 08, 2021 | 15993 | 16038 | 15962 | 15982 | 0 | +10.80(+0.07%) |
Nov 05, 2021 | 16003 | 16053 | 15901 | 15972 | 0 | +31.30(+0.20%) |
Nov 04, 2021 | 15842 | 15966 | 15828 | 15940 | 0 | +128.70(+0.81%) |
Nov 03, 2021 | 15664 | 15822 | 15616 | 15812 | 0 | +162.00(+1.04%) |
Nov 02, 2021 | 15587 | 15657 | 15569 | 15650 | 0 | +151.20(+0.98%) |
Oct 29, 2021 | 15337 | 15504 | 15323 | 15498 | 0 | +50.30(+0.33%) |
Oct 28, 2021 | 15307 | 15452 | 15290 | 15448 | 0 | +212.30(+1.39%) |
Oct 27, 2021 | 15289 | 15364 | 15236 | 15236 | 0 | +0.10(+0.00%) |
Oct 26, 2021 | 15321 | 15384 | 15198 | 15236 | 0 | +9.00(+0.06%) |
Oct 25, 2021 | 15139 | 15260 | 15071 | 15227 | 0 | +136.50(+0.90%) |
Oct 22, 2021 | 15157 | 15193 | 15021 | 15090 | 0 | -125.50(-0.82%) |
Oct 21, 2021 | 15110 | 15222 | 15094 | 15216 | 0 | +94.00(+0.62%) |
Oct 20, 2021 | 15156 | 15178 | 15071 | 15122 | 0 | -7.40(-0.05%) |
Oct 19, 2021 | 15067 | 15138 | 15050 | 15129 | 0 | +107.30(+0.71%) |
Oct 18, 2021 | 14843 | 15027 | 14833 | 15022 | 0 | +124.50(+0.84%) |
Oct 15, 2021 | 14886 | 14905 | 14848 | 14897 | 0 | +73.90(+0.50%) |
Oct 14, 2021 | 14716 | 14828 | 14700 | 14823 | 0 | +251.80(+1.73%) |
Oct 13, 2021 | 14535 | 14589 | 14472 | 14572 | 0 | +105.70(+0.73%) |
Oct 12, 2021 | 14539 | 14553 | 14442 | 14466 | 0 | -20.30(-0.14%) |
Oct 11, 2021 | 14540 | 14666 | 14483 | 14486 | 0 | -93.30(-0.64%) |
Oct 08, 2021 | 14700 | 14700 | 14570 | 14580 | 0 | -74.50(-0.51%) |
Oct 07, 2021 | 14626 | 14756 | 14615 | 14654 | 0 | +152.10(+1.05%) |
Oct 06, 2021 | 14297 | 14510 | 14259 | 14502 | 0 | +68.10(+0.47%) |
Oct 05, 2021 | 14314 | 14509 | 14300 | 14434 | 0 | +178.30(+1.25%) |
Oct 04, 2021 | 14495 | 14500 | 14182 | 14256 | 0 | -311.20(-2.14%) |
Oct 01, 2021 | 14500 | 14607 | 14324 | 14567 | 0 | +118.10(+0.82%) |
Sep 30, 2021 | 14587 | 14632 | 14444 | 14449 | 0 | -63.80(-0.44%) |
Sep 29, 2021 | 14607 | 14677 | 14494 | 14512 | 0 | -34.30(-0.24%) |
Sep 28, 2021 | 14800 | 14818 | 14540 | 14547 | 0 | -423.30(-2.83%) |
Sep 27, 2021 | 14958 | 15003 | 14865 | 14970 | 0 | -77.70(-0.52%) |
Sep 24, 2021 | 14962 | 15068 | 14947 | 15048 | 0 | -4.50(-0.03%) |
Sep 23, 2021 | 14950 | 15085 | 14932 | 15052 | 0 | +155.40(+1.04%) |
Sep 22, 2021 | 14798 | 14950 | 14767 | 14897 | 0 | +150.40(+1.02%) |
Sep 21, 2021 | 14788 | 14847 | 14696 | 14746 | 0 | +32.50(+0.22%) |
Sep 20, 2021 | 14758 | 14842 | 14530 | 14714 | 0 | -330.10(-2.19%) |
Sep 17, 2021 | 15162 | 15167 | 14999 | 15044 | 0 | -137.90(-0.91%) |
Sep 16, 2021 | 15116 | 15206 | 15047 | 15182 | 0 | +20.40(+0.13%) |
Sep 15, 2021 | 15077 | 15174 | 14985 | 15162 | 0 | +123.70(+0.82%) |
Sep 14, 2021 | 15177 | 15181 | 15008 | 15038 | 0 | -67.80(-0.45%) |
Sep 13, 2021 | 15204 | 15215 | 15031 | 15106 | 0 | -9.90(-0.07%) |
Sep 10, 2021 | 15340 | 15350 | 15111 | 15116 | 0 | -132.70(-0.87%) |
Sep 09, 2021 | 15296 | 15352 | 15245 | 15248 | 0 | -38.40(-0.25%) |
Sep 08, 2021 | 15348 | 15360 | 15207 | 15287 | 0 | -87.70(-0.57%) |
Sep 07, 2021 | 15380 | 15403 | 15343 | 15374 | 0 | +10.80(+0.07%) |
Sep 03, 2021 | 15313 | 15376 | 15284 | 15364 | 0 | +32.30(+0.21%) |
Sep 02, 2021 | 15371 | 15380 | 15285 | 15331 | 0 | +21.80(+0.14%) |
Sep 01, 2021 | 15310 | 15380 | 15302 | 15309 | 0 | +50.20(+0.33%) |
Aug 31, 2021 | 15262 | 15279 | 15203 | 15259 | 0 | -6.70(-0.04%) |
Aug 30, 2021 | 15176 | 15288 | 15165 | 15266 | 0 | +136.40(+0.90%) |
Aug 27, 2021 | 14972 | 15144 | 14966 | 15130 | 0 | +183.70(+1.23%) |
Aug 26, 2021 | 15030 | 15060 | 14940 | 14946 | 0 | -96.10(-0.64%) |
Aug 25, 2021 | 15042 | 15059 | 15012 | 15042 | 0 | +22.10(+0.15%) |
Aug 24, 2021 | 14980 | 15035 | 14966 | 15020 | 0 | +77.10(+0.52%) |
Aug 23, 2021 | 14780 | 14964 | 14777 | 14943 | 0 | +228.00(+1.55%) |
Aug 20, 2021 | 14576 | 14722 | 14572 | 14715 | 0 | +172.90(+1.19%) |
Aug 19, 2021 | 14424 | 14611 | 14423 | 14542 | 0 | +15.90(+0.11%) |
Aug 18, 2021 | 14645 | 14697 | 14516 | 14526 | 0 | -130.30(-0.89%) |
Aug 17, 2021 | 14674 | 14717 | 14551 | 14656 | 0 | -137.60(-0.93%) |
Aug 16, 2021 | 14774 | 14795 | 14610 | 14794 | 0 | -29.10(-0.20%) |
Aug 13, 2021 | 14825 | 14851 | 14797 | 14823 | 0 | +6.60(+0.04%) |
Aug 12, 2021 | 14737 | 14824 | 14699 | 14816 | 0 | +51.20(+0.35%) |
Aug 11, 2021 | 14832 | 14842 | 14692 | 14765 | 0 | -23.00(-0.16%) |
Aug 10, 2021 | 14886 | 14895 | 14754 | 14788 | 0 | -72.10(-0.49%) |
Aug 09, 2021 | 14863 | 14884 | 14803 | 14860 | 0 | +24.40(+0.16%) |
Aug 06, 2021 | 14870 | 14890 | 14789 | 14836 | 0 | -59.30(-0.40%) |
Aug 05, 2021 | 14803 | 14896 | 14776 | 14895 | 0 | +114.60(+0.78%) |
Aug 04, 2021 | 14750 | 14812 | 14734 | 14780 | 0 | +19.20(+0.13%) |
Aug 03, 2021 | 14721 | 14763 | 14584 | 14761 | 0 | +80.20(+0.55%) |
Aug 02, 2021 | 14759 | 14770 | 14666 | 14681 | 0 | +8.40(+0.06%) |
Jul 30, 2021 | 14628 | 14729 | 14616 | 14673 | 0 | -105.60(-0.71%) |
Jul 29, 2021 | 14770 | 14834 | 14761 | 14778 | 0 | +15.70(+0.11%) |
Jul 28, 2021 | 14728 | 14799 | 14646 | 14763 | 0 | +102.00(+0.70%) |
Jul 27, 2021 | 14808 | 14811 | 14504 | 14661 | 0 | -180.10(-1.21%) |
Jul 26, 2021 | 14818 | 14864 | 14790 | 14841 | 0 | +3.70(+0.02%) |
Jul 23, 2021 | 14753 | 14846 | 14699 | 14837 | 0 | +152.40(+1.04%) |
Jul 22, 2021 | 14660 | 14694 | 14618 | 14685 | 0 | +52.60(+0.36%) |
Jul 21, 2021 | 14503 | 14633 | 14499 | 14632 | 0 | +133.10(+0.92%) |
Jul 20, 2021 | 14338 | 14556 | 14271 | 14499 | 0 | +223.90(+1.57%) |
Jul 19, 2021 | 14236 | 14314 | 14179 | 14275 | 0 | -152.20(-1.05%) |
Jul 16, 2021 | 14598 | 14623 | 14413 | 14427 | 0 | -115.90(-0.80%) |
Jul 15, 2021 | 14636 | 14650 | 14452 | 14543 | 0 | -101.90(-0.70%) |
Jul 14, 2021 | 14770 | 14790 | 14633 | 14645 | 0 | -32.70(-0.22%) |
Jul 13, 2021 | 14713 | 14804 | 14660 | 14678 | 0 | -55.50(-0.38%) |
Jul 12, 2021 | 14744 | 14761 | 14673 | 14733 | 0 | +31.30(+0.21%) |
Jul 09, 2021 | 14578 | 14710 | 14552 | 14702 | 0 | +142.10(+0.98%) |
Jul 08, 2021 | 14412 | 14610 | 14372 | 14560 | 0 | -105.30(-0.72%) |
Jul 07, 2021 | 14747 | 14755 | 14581 | 14665 | 0 | +1.50(+0.01%) |
Jul 06, 2021 | 14664 | 14687 | 14530 | 14664 | 0 | +24.30(+0.17%) |
Jul 02, 2021 | 14586 | 14649 | 14555 | 14639 | 0 | +116.90(+0.80%) |
Jul 01, 2021 | 14494 | 14534 | 14439 | 14522 | 0 | +18.40(+0.13%) |
Jun 30, 2021 | 14514 | 14527 | 14478 | 14504 | 0 | -24.30(-0.17%) |
Jun 29, 2021 | 14501 | 14536 | 14471 | 14528 | 0 | +27.80(+0.19%) |
Jun 28, 2021 | 14425 | 14505 | 14417 | 14500 | 0 | +140.10(+0.98%) |
Jun 25, 2021 | 14401 | 14409 | 14338 | 14360 | 0 | -9.30(-0.06%) |
Jun 24, 2021 | 14357 | 14414 | 14334 | 14370 | 0 | +98.00(+0.69%) |
Jun 23, 2021 | 14263 | 14318 | 14246 | 14272 | 0 | +18.40(+0.13%) |
Jun 22, 2021 | 14146 | 14270 | 14121 | 14253 | 0 | +111.80(+0.79%) |
Jun 21, 2021 | 14046 | 14151 | 13960 | 14142 | 0 | +111.10(+0.79%) |
Jun 18, 2021 | 14100 | 14129 | 14009 | 14030 | 0 | -130.90(-0.92%) |
Jun 17, 2021 | 14007 | 14196 | 13999 | 14161 | 0 | +121.60(+0.87%) |
Jun 16, 2021 | 14086 | 14130 | 13904 | 14040 | 0 | -33.20(-0.24%) |
Jun 15, 2021 | 14167 | 14171 | 14052 | 14073 | 0 | -101.20(-0.71%) |
Jun 14, 2021 | 14077 | 14176 | 14057 | 14174 | 0 | +104.70(+0.74%) |
Jun 11, 2021 | 14031 | 14069 | 14007 | 14069 | 0 | +49.10(+0.35%) |
Jun 10, 2021 | 13935 | 14031 | 13904 | 14020 | 0 | +108.50(+0.78%) |
Jun 09, 2021 | 13980 | 14004 | 13906 | 13912 | 0 | -13.10(-0.09%) |
Jun 08, 2021 | 13947 | 13982 | 13832 | 13925 | 0 | +43.20(+0.31%) |
Jun 07, 2021 | 13806 | 13889 | 13785 | 13882 | 0 | +67.20(+0.49%) |
Jun 04, 2021 | 13692 | 13827 | 13692 | 13814 | 0 | +200.00(+1.47%) |
Jun 03, 2021 | 13649 | 13684 | 13549 | 13614 | 0 | -141.80(-1.03%) |
Jun 02, 2021 | 13747 | 13776 | 13690 | 13756 | 0 | +19.80(+0.14%) |
Jun 01, 2021 | 13829 | 13836 | 13679 | 13736 | 0 | -12.20(-0.09%) |
May 28, 2021 | 13792 | 13821 | 13748 | 13749 | 0 | +12.40(+0.09%) |
May 27, 2021 | 13742 | 13776 | 13702 | 13736 | 0 | -1.70(-0.01%) |
May 26, 2021 | 13698 | 13750 | 13680 | 13738 | 0 | +80.80(+0.59%) |
May 25, 2021 | 13722 | 13751 | 13632 | 13657 | 0 | -4.00(-0.03%) |
May 24, 2021 | 13557 | 13709 | 13551 | 13661 | 0 | +190.20(+1.41%) |
May 21, 2021 | 13616 | 13617 | 13463 | 13471 | 0 | -64.70(-0.48%) |
May 20, 2021 | 13357 | 13564 | 13356 | 13536 | 0 | +236.00(+1.77%) |
May 19, 2021 | 13078 | 13305 | 13072 | 13300 | 0 | -3.90(-0.03%) |
May 18, 2021 | 13417 | 13485 | 13300 | 13304 | 0 | -75.40(-0.56%) |
May 17, 2021 | 13369 | 13399 | 13265 | 13379 | 0 | -51.00(-0.38%) |
May 14, 2021 | 13256 | 13461 | 13243 | 13430 | 0 | +305.00(+2.32%) |
May 13, 2021 | 13155 | 13248 | 13007 | 13125 | 0 | +93.30(+0.72%) |
May 12, 2021 | 13214 | 13289 | 13002 | 13032 | 0 | -357.70(-2.67%) |
May 11, 2021 | 13116 | 13423 | 13108 | 13389 | 0 | -12.50(-0.09%) |
May 10, 2021 | 13682 | 13688 | 13402 | 13402 | 0 | -350.30(-2.55%) |
May 07, 2021 | 13710 | 13829 | 13691 | 13752 | 0 | +119.40(+0.88%) |
May 06, 2021 | 13558 | 13636 | 13439 | 13633 | 0 | +50.40(+0.37%) |
May 05, 2021 | 13731 | 13753 | 13554 | 13582 | 0 | -51.10(-0.37%) |
May 04, 2021 | 13770 | 13796 | 13486 | 13634 | 0 | -261.60(-1.88%) |