Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1808 | 1809 | 1805 | 1806 | 0 | -13.80(-0.76%) |
Jun 29, 2022 | 1819 | 1820 | 1818 | 1820 | 0 | -0.70(-0.04%) |
Jun 28, 2022 | 1821 | 1822 | 1820 | 1820 | 0 | -3.80(-0.21%) |
Jun 27, 2022 | 1824 | 1824 | 1822 | 1824 | 0 | -9.70(-0.53%) |
Jun 26, 2022 | 1840 | 1843 | 1834 | 1834 | 0 | +5.70(+0.31%) |
Jun 25, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 1824 | 1834 | 1818 | 1828 | 0 | +2.40(+0.13%) |
Jun 23, 2022 | 1824 | 1826 | 1823 | 1826 | 0 | -14.10(-0.77%) |
Jun 22, 2022 | 1840 | 1840 | 1839 | 1840 | 0 | +7.70(+0.42%) |
Jun 21, 2022 | 1835 | 1836 | 1831 | 1832 | 0 | -8.20(-0.45%) |
Jun 20, 2022 | 1841 | 1848 | 1837 | 1840 | 0 | +0.50(+0.03%) |
Jun 19, 2022 | 1841 | 1842 | 1837 | 1840 | 0 | -2.10(-0.11%) |
Jun 18, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 1859 | 1862 | 1836 | 1842 | 0 | -12.20(-0.66%) |
Jun 16, 2022 | 1859 | 1862 | 1852 | 1854 | 0 | +18.50(+1.01%) |
Jun 15, 2022 | 1836 | 1838 | 1835 | 1836 | 0 | +26.50(+1.46%) |
Jun 14, 2022 | 1810 | 1811 | 1808 | 1809 | 0 | -13.40(-0.74%) |
Jun 13, 2022 | 1821 | 1824 | 1809 | 1822 | 0 | -58.20(-3.09%) |
Jun 12, 2022 | 1879 | 1882 | 1878 | 1881 | 0 | +5.50(+0.29%) |
Jun 11, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 1850 | 1880 | 1826 | 1875 | 0 | +25.80(+1.40%) |
Jun 09, 2022 | 1850 | 1851 | 1849 | 1849 | 0 | -6.10(-0.33%) |
Jun 08, 2022 | 1855 | 1856 | 1854 | 1856 | 0 | +0.80(+0.04%) |
Jun 07, 2022 | 1855 | 1856 | 1854 | 1855 | 0 | +11.50(+0.62%) |
Jun 06, 2022 | 1844 | 1844 | 1843 | 1843 | 0 | -12.40(-0.67%) |
Jun 05, 2022 | 1854 | 1856 | 1852 | 1856 | 0 | +1.70(+0.09%) |
Jun 04, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 1873 | 1879 | 1850 | 1854 | 0 | -19.80(-1.06%) |
Jun 02, 2022 | 1873 | 1874 | 1872 | 1874 | 0 | +24.00(+1.30%) |
Jun 01, 2022 | 1850 | 1850 | 1849 | 1850 | 0 | +7.00(+0.38%) |
May 31, 2022 | 1843 | 0 | -6.70(-0.36%) | |||
May 30, 2022 | 1850 | 1862 | 1846 | 1849 | 0 | +3.70(+0.20%) |
May 29, 2022 | 1850 | 1851 | 1846 | 1846 | 0 | -4.90(-0.26%) |
May 28, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.00(+0.00%) |
May 27, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.50(+0.03%) |
May 26, 2022 | 1848 | 1850 | 1848 | 1850 | 0 | -1.40(-0.08%) |
May 25, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | -14.00(-0.75%) |
May 24, 2022 | 1865 | 1866 | 1864 | 1866 | 0 | +13.10(+0.71%) |
May 23, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | +6.10(+0.33%) |
May 22, 2022 | 1844 | 1858 | 1843 | 1846 | 0 | +1.20(+0.07%) |
May 21, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +0.00(+0.00%) |
May 20, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +4.00(+0.22%) |
May 19, 2022 | 1840 | 1841 | 1839 | 1841 | 0 | +25.70(+1.42%) |
May 18, 2022 | 1815 | 1816 | 1814 | 1815 | 0 | +3.40(+0.19%) |
May 17, 2022 | 1813 | 1814 | 1811 | 1812 | 0 | -12.50(-0.69%) |
May 16, 2022 | 1824 | 1825 | 1822 | 1824 | 0 | +14.60(+0.81%) |
May 15, 2022 | 1809 | 1812 | 1808 | 1810 | 0 | -0.40(-0.02%) |
May 14, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | +0.00(+0.00%) |
May 13, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | -8.70(-0.48%) |
May 12, 2022 | 1821 | 1822 | 1809 | 1819 | 0 | -34.00(-1.83%) |
May 11, 2022 | 1852 | 1853 | 1851 | 1853 | 0 | +15.90(+0.87%) |
May 10, 2022 | 1837 | 1839 | 1837 | 1837 | 0 | -16.10(-0.87%) |
May 09, 2022 | 1854 | 1854 | 1852 | 1853 | 0 | -26.90(-1.43%) |
May 08, 2022 | 1884 | 1886 | 1880 | 1880 | 0 | -2.70(-0.14%) |
May 07, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +0.00(+0.00%) |
May 06, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +5.50(+0.29%) |
May 05, 2022 | 1878 | 1878 | 1876 | 1877 | 0 | -12.70(-0.67%) |
May 04, 2022 | 1884 | 1890 | 1883 | 1890 | 0 | +20.70(+1.11%) |
May 03, 2022 | 1868 | 1870 | 1867 | 1869 | 0 | +6.80(+0.37%) |
May 02, 2022 | 1864 | 1864 | 1862 | 1862 | 0 | -36.80(-1.94%) |
May 01, 2022 | 1896 | 1900 | 1896 | 1899 | 0 | +2.40(+0.13%) |
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%) |