Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1683 | 0 | -49.25(-2.84%) | |||
May 28, 2022 | 1726 | 1744 | 1719 | 1732 | 0 | +0.00(+0.00%) |
May 27, 2022 | 1726 | 1744 | 1719 | 1732 | 0 | +0.25(+0.01%) |
May 26, 2022 | 1732 | 0 | +51.25(+3.05%) | |||
May 25, 2022 | 1681 | 0 | -12.00(-0.71%) | |||
May 24, 2022 | 1693 | 0 | +6.00(+0.36%) | |||
May 23, 2022 | 1687 | 0 | -18.75(-1.10%) | |||
May 21, 2022 | 1691 | 1711 | 1683 | 1706 | 0 | +0.00(+0.00%) |
May 20, 2022 | 1691 | 1711 | 1683 | 1706 | 0 | +0.50(+0.03%) |
May 19, 2022 | 1705 | 0 | +42.50(+2.56%) | |||
May 18, 2022 | 1663 | 0 | -15.25(-0.91%) | |||
May 17, 2022 | 1678 | 0 | +21.50(+1.30%) | |||
May 16, 2022 | 1656 | 0 | +10.25(+0.62%) | |||
May 14, 2022 | 1615 | 1652 | 1614 | 1646 | 0 | +0.00(+0.00%) |
May 13, 2022 | 1615 | 1652 | 1614 | 1646 | 0 | -0.25(-0.02%) |
May 12, 2022 | 1646 | 0 | +39.75(+2.47%) | |||
May 11, 2022 | 1607 | 0 | +14.50(+0.91%) | |||
May 10, 2022 | 1592 | 0 | +7.00(+0.44%) | |||
May 09, 2022 | 1585 | 0 | -39.50(-2.43%) | |||
May 07, 2022 | 1650 | 1650 | 1618 | 1625 | 0 | +0.00(+0.00%) |
May 06, 2022 | 1650 | 1650 | 1618 | 1625 | 0 | +2.75(+0.17%) |
May 05, 2022 | 1622 | 0 | -18.50(-1.13%) | |||
May 04, 2022 | 1640 | 0 | +10.00(+0.61%) | |||
May 03, 2022 | 1630 | 0 | -14.75(-0.90%) | |||
May 02, 2022 | 1645 | 0 | -39.75(-2.36%) | |||
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%) |