Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 1896 | 1921 | 1894 | 1897 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 1896 | 1921 | 1894 | 1897 | 0 | +2.00(+0.11%) |
Apr 28, 2022 | 1896 | 1897 | 1894 | 1895 | 0 | +8.60(+0.46%) |
Apr 27, 2022 | 1887 | 1887 | 1884 | 1886 | 0 | -19.20(-1.01%) |
Apr 26, 2022 | 1907 | 1908 | 1905 | 1906 | 0 | +5.30(+0.28%) |
Apr 25, 2022 | 1900 | 1902 | 1899 | 1900 | 0 | -31.80(-1.65%) |
Apr 24, 2022 | 1932 | 1936 | 1929 | 1932 | 0 | -0.50(-0.03%) |
Apr 23, 2022 | 1953 | 1958 | 1928 | 1932 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 1953 | 1958 | 1928 | 1932 | 0 | -21.60(-1.11%) |
Apr 21, 2022 | 1953 | 1954 | 1952 | 1954 | 0 | -3.90(-0.20%) |
Apr 20, 2022 | 1960 | 1960 | 1957 | 1958 | 0 | +4.90(+0.25%) |
Apr 19, 2022 | 1953 | 1954 | 1951 | 1953 | 0 | -26.60(-1.34%) |
Apr 18, 2022 | 1981 | 1982 | 1980 | 1980 | 0 | -3.50(-0.18%) |
Apr 17, 2022 | 1978 | 1985 | 1974 | 1983 | 0 | +6.10(+0.31%) |
Apr 15, 2022 | 1982 | 1984 | 1963 | 1977 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 1982 | 1984 | 1963 | 1977 | 0 | -4.40(-0.22%) |
Apr 13, 2022 | 1982 | 1983 | 1981 | 1982 | 0 | +12.80(+0.65%) |
Apr 12, 2022 | 1970 | 1972 | 1968 | 1969 | 0 | +11.80(+0.60%) |
Apr 11, 2022 | 1957 | 1959 | 1955 | 1957 | 0 | +6.30(+0.32%) |
Apr 10, 2022 | 1950 | 1954 | 1949 | 1951 | 0 | +0.20(+0.01%) |
Apr 09, 2022 | 1934 | 1952 | 1930 | 1950 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 1934 | 1952 | 1930 | 1950 | 0 | +15.50(+0.80%) |
Apr 07, 2022 | 1934 | 1936 | 1933 | 1935 | 0 | +8.80(+0.46%) |
Apr 06, 2022 | 1928 | 1928 | 1926 | 1926 | 0 | +0.30(+0.02%) |
Apr 05, 2022 | 1928 | 1929 | 1925 | 1926 | 0 | -10.90(-0.56%) |
Apr 04, 2022 | 1937 | 1938 | 1936 | 1937 | 0 | +9.20(+0.48%) |
Apr 03, 2022 | 1927 | 1929 | 1925 | 1928 | 0 | -1.00(-0.05%) |
Apr 02, 2022 | 1942 | 1944 | 1921 | 1928 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 1942 | 1944 | 1921 | 1928 | 0 | -12.20(-0.63%) |
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%) |