Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 2574 | 2595 | 2560 | 2571 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 2574 | 2595 | 2560 | 2571 | 0 | +4.00(+0.16%) |
Apr 28, 2022 | 2567 | 0 | +30.00(+1.18%) | |||
Apr 27, 2022 | 2537 | 0 | +30.00(+1.20%) | |||
Apr 26, 2022 | 2507 | 0 | +20.00(+0.80%) | |||
Apr 25, 2022 | 2487 | 0 | -55.00(-2.16%) | |||
Apr 23, 2022 | 2575 | 2577 | 2516 | 2542 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 2575 | 2577 | 2516 | 2542 | 0 | -12.00(-0.47%) |
Apr 21, 2022 | 2554 | 0 | -39.00(-1.50%) | |||
Apr 20, 2022 | 2593 | 0 | +13.00(+0.50%) | |||
Apr 19, 2022 | 2580 | 0 | +2.00(+0.08%) | |||
Apr 18, 2022 | 2578 | 0 | -43.00(-1.64%) | |||
Apr 15, 2022 | 2641 | 2653 | 2620 | 2621 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 2641 | 2653 | 2620 | 2621 | 0 | -15.00(-0.57%) |
Apr 13, 2022 | 2636 | 0 | +2.00(+0.08%) | |||
Apr 12, 2022 | 2634 | 0 | -33.00(-1.24%) | |||
Apr 11, 2022 | 2667 | 0 | -18.00(-0.67%) | |||
Apr 09, 2022 | 2639 | 2695 | 2632 | 2685 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 2639 | 2695 | 2632 | 2685 | 0 | +11.00(+0.41%) |
Apr 07, 2022 | 2674 | 0 | +69.00(+2.65%) | |||
Apr 06, 2022 | 2605 | 0 | +16.00(+0.62%) | |||
Apr 05, 2022 | 2589 | 0 | +27.00(+1.05%) | |||
Apr 04, 2022 | 2562 | 0 | -36.00(-1.39%) | |||
Apr 02, 2022 | 2640 | 2647 | 2596 | 2598 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 2640 | 2647 | 2596 | 2598 | 0 | -1.00(-0.04%) |
Mar 31, 2022 | 2599 | 0 | -52.00(-1.96%) | |||
Mar 30, 2022 | 2651 | 0 | +12.00(+0.45%) | |||
Mar 29, 2022 | 2639 | 0 | +37.00(+1.42%) | |||
Mar 28, 2022 | 2602 | 0 | +31.00(+1.21%) | |||
Mar 26, 2022 | 2562 | 2590 | 2536 | 2571 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 2562 | 2590 | 2536 | 2571 | 0 | +9.00(+0.35%) |
Mar 24, 2022 | 2562 | 0 | -69.00(-2.62%) | |||
Mar 23, 2022 | 2631 | 0 | +45.00(+1.74%) | |||
Mar 22, 2022 | 2586 | 0 | +65.00(+2.58%) | |||
Mar 21, 2022 | 2521 | 0 | -15.00(-0.59%) | |||
Mar 19, 2022 | 2513 | 2558 | 2491 | 2536 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 2513 | 2558 | 2491 | 2536 | 0 | -1.00(-0.04%) |
Mar 17, 2022 | 2537 | 0 | +5.00(+0.20%) | |||
Mar 16, 2022 | 2532 | 0 | +10.00(+0.40%) | |||
Mar 15, 2022 | 2522 | 0 | -89.00(-3.41%) | |||
Mar 14, 2022 | 2611 | 0 | -15.00(-0.57%) | |||
Mar 12, 2022 | 2665 | 2684 | 2612 | 2626 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 2665 | 2684 | 2612 | 2626 | 0 | +6.00(+0.23%) |
Mar 10, 2022 | 2620 | 0 | -48.00(-1.80%) | |||
Mar 09, 2022 | 2630 | 2670 | 2594 | 2668 | 0 | +26.00(+0.98%) |
Mar 08, 2022 | 2638 | 2674 | 2617 | 2642 | 0 | +7.00(+0.27%) |
Mar 07, 2022 | 2602 | 2641 | 2599 | 2635 | 0 | +37.00(+1.42%) |
Mar 05, 2022 | 2562 | 2622 | 2549 | 2598 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 2562 | 2622 | 2549 | 2598 | 0 | -22.00(-0.84%) |
Mar 03, 2022 | 2620 | 0 | +95.00(+3.76%) | |||
Mar 02, 2022 | 2537 | 2565 | 2506 | 2525 | 0 | -18.00(-0.71%) |
Mar 01, 2022 | 2520 | 2547 | 2471 | 2543 | 0 | +26.00(+1.03%) |
Feb 28, 2022 | 2585 | 2590 | 2515 | 2517 | 0 | -90.00(-3.45%) |
Feb 26, 2022 | 2621 | 2643 | 2601 | 2607 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 2621 | 2643 | 2601 | 2607 | 0 | -7.00(-0.27%) |
Feb 24, 2022 | 2614 | 0 | -56.00(-2.10%) | |||
Feb 23, 2022 | 2660 | 2698 | 2647 | 2670 | 0 | +16.00(+0.60%) |
Feb 22, 2022 | 2623 | 2663 | 2611 | 2654 | 0 | +16.00(+0.61%) |
Feb 21, 2022 | 2656 | 2668 | 2626 | 2638 | 0 | +0.00(+0.00%) |
Feb 20, 2022 | 2656 | 2668 | 2626 | 2638 | 0 | +0.00(+0.00%) |
Feb 19, 2022 | 2656 | 2668 | 2626 | 2638 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 2656 | 2668 | 2626 | 2638 | 0 | -24.00(-0.90%) |
Feb 17, 2022 | 2670 | 2706 | 2651 | 2662 | 0 | -9.00(-0.34%) |
Feb 16, 2022 | 2730 | 2744 | 2669 | 2671 | 0 | -62.00(-2.27%) |
Feb 15, 2022 | 2741 | 2753 | 2716 | 2733 | 0 | -4.00(-0.15%) |
Feb 14, 2022 | 2780 | 2780 | 2727 | 2737 | 0 | -73.00(-2.60%) |
Feb 12, 2022 | 2810 | 2825 | 2771 | 2810 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 2810 | 2825 | 2771 | 2810 | 0 | -1.00(-0.04%) |
Feb 10, 2022 | 2811 | 0 | +15.00(+0.54%) | |||
Feb 09, 2022 | 2728 | 2811 | 2721 | 2796 | 0 | +72.00(+2.64%) |
Feb 08, 2022 | 2700 | 2734 | 2686 | 2724 | 0 | +22.00(+0.81%) |
Feb 07, 2022 | 2717 | 2737 | 2677 | 2702 | 0 | -16.00(-0.59%) |
Feb 05, 2022 | 2705 | 2732 | 2703 | 2718 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 2705 | 2732 | 2703 | 2718 | 0 | -6.00(-0.22%) |
Feb 03, 2022 | 2724 | 0 | +112.00(+4.29%) | |||
Feb 02, 2022 | 2613 | 2641 | 2601 | 2612 | 0 | +7.00(+0.27%) |