Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1975 | 1975 | 1935 | 1953 | 0 | +3.39(+0.17%) |
Apr 28, 2022 | 1989 | 1989 | 1947 | 1949 | 0 | +5.66(+0.29%) |
Apr 27, 2022 | 1991 | 1991 | 1932 | 1944 | 0 | -20.36(-1.04%) |
Apr 26, 2022 | 1989 | 2008 | 1957 | 1964 | 0 | +3.39(+0.17%) |
Apr 25, 2022 | 1896 | 1986 | 1895 | 1961 | 0 | +75.81(+4.02%) |
Apr 22, 2022 | 1936 | 1936 | 1878 | 1885 | 0 | -48.66(-2.52%) |
Apr 21, 2022 | 1962 | 1962 | 1934 | 1934 | 0 | -18.10(-0.93%) |
Apr 20, 2022 | 1929 | 1953 | 1929 | 1952 | 0 | +18.10(+0.94%) |
Apr 19, 2022 | 1919 | 1934 | 1919 | 1934 | 0 | +32.82(+1.73%) |
Apr 18, 2022 | 1902 | 1923 | 1901 | 1901 | 0 | +5.65(+0.30%) |
Apr 14, 2022 | 1895 | 1895 | 1895 | 1895 | 0 | -5.65(-0.30%) |
Apr 13, 2022 | 1901 | 1917 | 1899 | 1901 | 0 | +0.00(+0.00%) |
Apr 12, 2022 | 1943 | 1943 | 1894 | 1901 | 0 | -47.52(-2.44%) |
Apr 11, 2022 | 1944 | 1948 | 1936 | 1948 | 0 | +12.44(+0.64%) |
Apr 08, 2022 | 1939 | 1954 | 1936 | 1936 | 0 | -9.05(-0.47%) |
Apr 07, 2022 | 1923 | 1945 | 1923 | 1945 | 0 | +11.31(+0.58%) |
Apr 06, 2022 | 1931 | 1936 | 1912 | 1934 | 0 | +10.19(+0.53%) |
Apr 05, 2022 | 1962 | 1962 | 1901 | 1923 | 0 | -45.26(-2.30%) |
Apr 04, 2022 | 1983 | 1983 | 1962 | 1969 | 0 | -14.71(-0.74%) |
Apr 01, 2022 | 1963 | 1983 | 1961 | 1983 | 0 | +26.02(+1.33%) |
Mar 31, 2022 | 2008 | 2008 | 1957 | 1957 | 0 | -26.02(-1.31%) |
Mar 30, 2022 | 1985 | 1985 | 1971 | 1983 | 0 | -7.92(-0.40%) |
Mar 29, 2022 | 1979 | 1991 | 1972 | 1991 | 0 | +36.21(+1.85%) |
Mar 28, 2022 | 1979 | 2005 | 1955 | 1955 | 0 | -30.55(-1.54%) |
Mar 25, 2022 | 2003 | 2003 | 1974 | 1986 | 0 | -1.13(-0.06%) |
Mar 24, 2022 | 1974 | 1995 | 1974 | 1987 | 0 | +10.18(+0.52%) |
Mar 23, 2022 | 1981 | 2009 | 1977 | 1977 | 0 | -4.53(-0.23%) |
Mar 22, 2022 | 1980 | 1981 | 1964 | 1981 | 0 | +1.14(+0.06%) |
Mar 21, 2022 | 1969 | 1980 | 1969 | 1980 | 0 | +12.44(+0.63%) |
Mar 18, 2022 | 1973 | 1981 | 1964 | 1968 | 0 | -3.39(-0.17%) |
Mar 17, 2022 | 1969 | 2003 | 1961 | 1971 | 0 | +11.31(+0.58%) |
Mar 16, 2022 | 1979 | 1980 | 1959 | 1960 | 0 | -9.05(-0.46%) |
Mar 15, 2022 | 1959 | 1978 | 1957 | 1969 | 0 | +14.71(+0.75%) |
Mar 14, 2022 | 1943 | 1955 | 1943 | 1954 | 0 | +9.05(+0.47%) |
Mar 11, 2022 | 1946 | 1956 | 1945 | 1945 | 0 | -6.79(-0.35%) |
Mar 10, 2022 | 1961 | 1963 | 1946 | 1952 | 0 | -11.31(-0.58%) |
Mar 09, 2022 | 1947 | 1963 | 1895 | 1963 | 0 | +16.97(+0.87%) |
Mar 08, 2022 | 1925 | 1956 | 1925 | 1946 | 0 | +26.02(+1.36%) |
Mar 07, 2022 | 1951 | 1961 | 1913 | 1920 | 0 | -26.02(-1.34%) |
Mar 04, 2022 | 1949 | 1980 | 1928 | 1946 | 0 | -1.13(-0.06%) |
Mar 03, 2022 | 1981 | 1995 | 1928 | 1947 | 0 | -21.50(-1.09%) |
Mar 02, 2022 | 1978 | 1978 | 1968 | 1969 | 0 | +2.26(+0.11%) |
Mar 01, 2022 | 1971 | 1980 | 1957 | 1966 | 0 | -13.57(-0.69%) |
Feb 28, 2022 | 1969 | 1991 | 1964 | 1980 | 0 | +15.84(+0.81%) |
Feb 25, 2022 | 2009 | 1964 | 1943 | 1964 | 0 | +47.52(+2.48%) |
Feb 24, 2022 | 1909 | 1917 | 1895 | 1917 | 0 | -5.66(-0.29%) |
Feb 23, 2022 | 1922 | 1923 | 1913 | 1922 | 0 | -1.13(-0.06%) |
Feb 22, 2022 | 1953 | 1953 | 1913 | 1923 | 0 | -36.21(-1.85%) |
Feb 18, 2022 | 1960 | 1960 | 1960 | 1960 | 0 | +7.92(+0.41%) |
Feb 17, 2022 | 1969 | 1969 | 1952 | 1952 | 0 | -9.05(-0.46%) |
Feb 16, 2022 | 1944 | 1968 | 1944 | 1961 | 0 | +13.58(+0.70%) |
Feb 15, 2022 | 1969 | 1969 | 1947 | 1947 | 0 | -21.50(-1.09%) |
Feb 14, 2022 | 1980 | 1982 | 1969 | 1969 | 0 | -44.13(-2.19%) |
Feb 11, 2022 | 2011 | 2023 | 2007 | 2013 | 0 | -10.18(-0.50%) |
Feb 10, 2022 | 1980 | 2023 | 1980 | 2023 | 0 | +50.92(+2.58%) |
Feb 09, 2022 | 1965 | 1980 | 1953 | 1972 | 0 | +9.05(+0.46%) |
Feb 08, 2022 | 1937 | 1969 | 1936 | 1963 | 0 | +13.57(+0.70%) |
Feb 07, 2022 | 1968 | 1968 | 1949 | 1949 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 1964 | 1969 | 1949 | 1949 | 0 | -15.84(-0.81%) |
Feb 03, 2022 | 1973 | 1965 | 1965 | 1965 | 0 | -7.92(-0.40%) |
Feb 02, 2022 | 1962 | 1988 | 1962 | 1973 | 0 | -6.78(-0.34%) |