Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 1686 | 1705 | 1679 | 1685 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 1686 | 1705 | 1679 | 1685 | 0 | +0.25(+0.01%) |
Apr 28, 2022 | 1685 | 0 | -8.00(-0.47%) | |||
Apr 27, 2022 | 1693 | 0 | +21.00(+1.26%) | |||
Apr 26, 2022 | 1672 | 0 | -3.50(-0.21%) | |||
Apr 25, 2022 | 1675 | 0 | -11.50(-0.68%) | |||
Apr 23, 2022 | 1719 | 1734 | 1676 | 1687 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 1719 | 1734 | 1676 | 1687 | 0 | -1.25(-0.07%) |
Apr 21, 2022 | 1688 | 0 | -29.00(-1.69%) | |||
Apr 20, 2022 | 1717 | 0 | +0.50(+0.03%) | |||
Apr 19, 2022 | 1716 | 0 | +1.75(+0.10%) | |||
Apr 18, 2022 | 1715 | 0 | +50.25(+3.02%) | |||
Apr 15, 2022 | 1665 | 1680 | 1656 | 1664 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 1665 | 1680 | 1656 | 1664 | 0 | -0.75(-0.05%) |
Apr 13, 2022 | 1665 | 0 | +4.75(+0.29%) | |||
Apr 12, 2022 | 1660 | 0 | +5.25(+0.32%) | |||
Apr 11, 2022 | 1655 | 0 | -33.75(-2.00%) | |||
Apr 09, 2022 | 1648 | 1690 | 1646 | 1689 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 1648 | 1690 | 1646 | 1689 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 1689 | 0 | +69.50(+4.29%) | |||
Apr 06, 2022 | 1620 | 0 | -11.50(-0.71%) | |||
Apr 05, 2022 | 1631 | 0 | +28.75(+1.79%) | |||
Apr 04, 2022 | 1602 | 0 | +21.50(+1.36%) | |||
Apr 02, 2022 | 1621 | 1628 | 1581 | 1581 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 1621 | 1628 | 1581 | 1581 | 0 | -2.00(-0.13%) |
Mar 31, 2022 | 1583 | 0 | -81.25(-4.88%) | |||
Mar 30, 2022 | 1664 | 0 | +21.00(+1.28%) | |||
Mar 29, 2022 | 1643 | 0 | -21.25(-1.28%) | |||
Mar 28, 2022 | 1664 | 0 | -45.50(-2.66%) | |||
Mar 26, 2022 | 1702 | 1714 | 1685 | 1710 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 1702 | 1714 | 1685 | 1710 | 0 | -0.50(-0.03%) |
Mar 24, 2022 | 1710 | 0 | -8.50(-0.49%) | |||
Mar 23, 2022 | 1719 | 0 | +22.25(+1.31%) | |||
Mar 22, 2022 | 1696 | 0 | +5.50(+0.33%) | |||
Mar 21, 2022 | 1691 | 0 | +24.75(+1.49%) | |||
Mar 19, 2022 | 1670 | 1689 | 1652 | 1666 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 1670 | 1689 | 1652 | 1666 | 0 | -1.75(-0.10%) |
Mar 17, 2022 | 1668 | 0 | +18.75(+1.14%) | |||
Mar 16, 2022 | 1649 | 0 | -9.50(-0.57%) | |||
Mar 15, 2022 | 1659 | 0 | -11.75(-0.70%) | |||
Mar 14, 2022 | 1670 | 0 | -9.00(-0.54%) | |||
Mar 12, 2022 | 1689 | 1696 | 1665 | 1680 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 1689 | 1696 | 1665 | 1680 | 0 | +3.50(+0.21%) |
Mar 10, 2022 | 1676 | 0 | +4.25(+0.25%) | |||
Mar 09, 2022 | 1672 | 0 | -18.00(-1.07%) | |||
Mar 08, 2022 | 1690 | 0 | +30.25(+1.82%) | |||
Mar 07, 2022 | 1660 | 0 | +2.75(+0.17%) | |||
Mar 05, 2022 | 1674 | 1688 | 1634 | 1657 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 1674 | 1688 | 1634 | 1657 | 0 | -3.75(-0.23%) |
Mar 03, 2022 | 1660 | 0 | -2.50(-0.15%) | |||
Mar 02, 2022 | 1663 | 0 | -27.00(-1.60%) | |||
Mar 01, 2022 | 1690 | 0 | +53.25(+3.25%) | |||
Feb 28, 2022 | 1637 | 0 | +53.50(+3.38%) | |||
Feb 26, 2022 | 1654 | 1670 | 1579 | 1583 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 1654 | 1670 | 1579 | 1583 | 0 | -1.25(-0.08%) |
Feb 24, 2022 | 1584 | 0 | -85.50(-5.12%) | |||
Feb 23, 2022 | 1636 | 1675 | 1636 | 1670 | 0 | +35.00(+2.14%) |
Feb 22, 2022 | 1635 | 0 | +31.50(+1.96%) | |||
Feb 19, 2022 | 1594 | 1611 | 1590 | 1604 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 1594 | 1611 | 1590 | 1604 | 0 | +0.00(+0.00%) |
Feb 17, 2022 | 1604 | 0 | +16.00(+1.01%) | |||
Feb 16, 2022 | 1588 | 0 | +36.25(+2.34%) | |||
Feb 15, 2022 | 1551 | 0 | -18.75(-1.19%) | |||
Feb 14, 2022 | 1570 | 0 | -15.75(-0.99%) | |||
Feb 12, 2022 | 1573 | 1595 | 1564 | 1586 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 1573 | 1595 | 1564 | 1586 | 0 | +2.75(+0.17%) |
Feb 10, 2022 | 1583 | 0 | -11.75(-0.74%) | |||
Feb 09, 2022 | 1595 | 0 | +25.75(+1.64%) | |||
Feb 08, 2022 | 1569 | 0 | -12.75(-0.81%) | |||
Feb 07, 2022 | 1582 | 0 | +25.25(+1.62%) | |||
Feb 05, 2022 | 1544 | 1560 | 1532 | 1556 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 1544 | 1560 | 1532 | 1556 | 0 | +3.00(+0.19%) |
Feb 03, 2022 | 1554 | 0 | +8.25(+0.53%) | |||
Feb 02, 2022 | 1545 | 0 | +16.75(+1.10%) |