Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | -0.47(-0.02%) |
Nov 29, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.91(+0.04%) |
Nov 26, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.44(+0.02%) |
Nov 25, 2021 | 2471 | 2472 | 2471 | 2471 | 0 | +0.95(+0.04%) |
Nov 24, 2021 | 2471 | 2471 | 2470 | 2470 | 0 | -0.95(-0.04%) |
Nov 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -1.05(-0.04%) |
Nov 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.27(-0.01%) |
Nov 18, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.49(+0.02%) |
Nov 17, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -1.18(-0.05%) |
Nov 16, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -1.82(-0.07%) |
Nov 15, 2021 | 2474 | 2475 | 2474 | 2475 | 0 | +1.22(+0.05%) |
Nov 12, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 2473 | 2474 | 2473 | 2474 | 0 | +0.65(+0.03%) |
Nov 09, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | +0.85(+0.03%) |
Nov 08, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.14(-0.01%) |
Nov 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.48(+0.02%) |
Nov 04, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.47(+0.02%) |
Nov 01, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.03(+0.00%) |
Oct 29, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Oct 28, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.47(+0.02%) |
Oct 27, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.94(-0.04%) |
Oct 25, 2021 | 2472 | 2473 | 2472 | 2472 | 0 | +0.17(+0.01%) |
Oct 22, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Oct 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.64(+0.03%) |
Oct 15, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.51(+0.02%) |
Oct 12, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.34(-0.01%) |
Oct 08, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Oct 06, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Oct 05, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | +0.81(+0.03%) |
Sep 30, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.88(-0.04%) |
Sep 29, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 28, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 27, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.14(+0.01%) |
Sep 24, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 21, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.71(-0.03%) |
Sep 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.15(-0.01%) |
Sep 16, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Sep 13, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.01(-0.00%) |
Sep 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -1.42(-0.06%) |
Sep 09, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Sep 08, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.47(-0.02%) |
Sep 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +1.57(+0.06%) |
Sep 03, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.08(-0.00%) |
Sep 02, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.08(+0.00%) |
Sep 01, 2021 | 2472 | 2473 | 2472 | 2472 | 0 | +0.48(+0.02%) |
Aug 31, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.21(+0.01%) |
Aug 30, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.46(+0.02%) |
Aug 27, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | +0.34(+0.01%) |
Aug 26, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Aug 24, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.43(+0.02%) |
Aug 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Aug 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.32(-0.01%) |
Aug 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.02(-0.00%) |
Aug 18, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
Aug 17, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.02(+0.00%) |
Aug 16, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.17(-0.01%) |
Aug 12, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Aug 11, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.17(+0.01%) |
Aug 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.07(-0.00%) |
Aug 09, 2021 | 2472 | 2472 | 2471 | 2472 | 0 | +0.54(+0.02%) |
Aug 06, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.37(-0.01%) |
Aug 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -1.69(-0.07%) |
Aug 04, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.16(+0.01%) |
Aug 03, 2021 | 2472 | 2474 | 2472 | 2474 | 0 | +0.82(+0.03%) |
Jul 29, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.82(-0.03%) |
Jul 28, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jul 26, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.47(+0.02%) |
Jul 23, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | -0.05(-0.00%) |
Jul 22, 2021 | 2472 | 2473 | 2471 | 2473 | 0 | +0.95(+0.04%) |
Jul 21, 2021 | 2472 | 2472 | 2471 | 2472 | 0 | -0.10(-0.00%) |
Jul 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.95(-0.04%) |
Jul 16, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.17(+0.01%) |
Jul 15, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 13, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 12, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.31(-0.01%) |
Jul 09, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jul 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jul 06, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 05, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.08(+0.00%) |
Jul 02, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jun 30, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.42(-0.02%) |
Jun 28, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 23, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 22, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jun 21, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 18, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 17, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.17(-0.01%) |
Jun 16, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.43(+0.02%) |
Jun 11, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 10, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.47(-0.02%) |
Jun 09, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.44(-0.02%) |
Jun 08, 2021 | 2475 | 2475 | 2475 | 2475 | 0 | +0.51(+0.02%) |
Jun 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.22(+0.01%) |
Jun 03, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jun 02, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 01, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
May 31, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | +0.00(+0.00%) |
May 28, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
May 27, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.43(+0.02%) |
May 26, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.04(+0.00%) |
May 25, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.48(-0.02%) |
May 21, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +1.09(+0.04%) |
May 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
May 18, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.03(-0.00%) |
May 17, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.17(+0.01%) |
May 14, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.03(-0.00%) |
May 13, 2021 | 2473 | 2473 | 2472 | 2473 | 0 | +0.20(+0.01%) |
May 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.41(+0.02%) |
May 07, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
May 06, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.04(+0.00%) |
May 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.47(-0.02%) |
May 04, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
May 03, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | +0.07(+0.00%) |
Apr 30, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
Apr 29, 2021 | 2471 | 2473 | 2471 | 2473 | 0 | +0.53(+0.02%) |
Apr 28, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.15(-0.01%) |
Apr 27, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.22(-0.01%) |
Apr 26, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.10(-0.00%) |
Apr 23, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.44(+0.02%) |
Apr 21, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.03(+0.00%) |
Apr 20, 2021 | 2472 | 2473 | 2472 | 2472 | 0 | -0.03(-0.00%) |
Apr 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.46(+0.02%) |
Apr 16, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.46(-0.02%) |
Apr 15, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Apr 14, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.63(+0.03%) |
Apr 13, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.09(-0.00%) |
Apr 12, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.34(-0.01%) |
Apr 09, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.03(-0.00%) |
Apr 08, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
Apr 07, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Apr 06, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Apr 05, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | +0.31(+0.01%) |
Apr 01, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.74(+0.03%) |
Mar 31, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Mar 30, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.07(+0.00%) |
Mar 29, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.47(+0.02%) |
Mar 26, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.03(-0.00%) |
Mar 24, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.22(-0.01%) |
Mar 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.71(-0.03%) |
Mar 22, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.12(+0.00%) |
Mar 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.07(+0.00%) |
Mar 17, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.53(+0.02%) |
Mar 16, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.04(-0.00%) |
Mar 15, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.06(+0.00%) |
Mar 12, 2021 | 2471 | 2472 | 2471 | 2471 | 0 | -0.15(-0.01%) |
Mar 11, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.44(-0.02%) |
Mar 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.07(+0.00%) |
Mar 09, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.45(-0.02%) |
Mar 08, 2021 | 2473 | 2473 | 2471 | 2472 | 0 | +0.50(+0.02%) |
Mar 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.02(+0.00%) |
Mar 04, 2021 | 2471 | 2473 | 2471 | 2472 | 0 | +0.27(+0.01%) |
Mar 03, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Mar 02, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.24(+0.01%) |
Mar 01, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.23(-0.01%) |
Feb 26, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.47(-0.02%) |
Feb 25, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.03(-0.00%) |
Feb 24, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | +0.17(+0.01%) |
Feb 23, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.67(-0.03%) |
Feb 22, 2021 | 2473 | 2474 | 2473 | 2473 | 0 | +0.24(+0.01%) |
Feb 19, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Feb 18, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.19(-0.01%) |
Feb 17, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -1.43(-0.06%) |
Feb 16, 2021 | 2472 | 2474 | 2472 | 2474 | 0 | +0.88(+0.04%) |
Feb 12, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.51(+0.02%) |
Feb 11, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | +0.00(+0.00%) |
Feb 10, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.03(-0.00%) |
Feb 09, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.48(-0.02%) |
Feb 08, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.28(+0.01%) |
Feb 05, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.01(-0.00%) |
Feb 04, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Feb 03, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Feb 02, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.54(-0.02%) |
Feb 01, 2021 | 2473 | 2475 | 2473 | 2474 | 0 | +0.05(+0.00%) |
Jan 29, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.90(+0.04%) |
Jan 28, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.04(-0.00%) |
Jan 27, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.04(+0.00%) |
Jan 26, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.49(-0.02%) |
Jan 25, 2021 | 2475 | 2475 | 2474 | 2474 | 0 | -1.11(-0.04%) |
Jan 22, 2021 | 2474 | 2475 | 2474 | 2475 | 0 | +0.68(+0.03%) |
Jan 21, 2021 | 2475 | 2475 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jan 20, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.02(-0.00%) |
Jan 19, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.06(+0.00%) |
Jan 18, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.37(+0.01%) |
Jan 15, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -3.75(-0.15%) |
Jan 14, 2021 | 2470 | 2524 | 2444 | 2478 | 0 | +23.34(+0.95%) |
Jan 13, 2021 | 2466 | 2490 | 2425 | 2454 | 0 | +159.97(+6.97%) |
Dec 23, 2020 | 2297 | 2316 | 2275 | 2294 | 0 | +4.27(+0.19%) |
Dec 22, 2020 | 2290 | 2313 | 2261 | 2290 | 0 | +5.47(+0.24%) |
Dec 21, 2020 | 2256 | 2300 | 2232 | 2284 | 0 | -4.28(-0.19%) |
Dec 18, 2020 | 2296 | 2320 | 2259 | 2289 | 0 | -1.67(-0.07%) |
Dec 17, 2020 | 2297 | 2313 | 2266 | 2290 | 0 | +6.94(+0.30%) |
Dec 16, 2020 | 2295 | 2312 | 2263 | 2283 | 0 | -1.56(-0.07%) |
Dec 15, 2020 | 2277 | 2299 | 2253 | 2285 | 0 | +32.68(+1.45%) |
Dec 14, 2020 | 2250 | 2283 | 2233 | 2252 | 0 | +15.66(+0.70%) |
Dec 11, 2020 | 2227 | 2253 | 2205 | 2237 | 0 | -3.43(-0.15%) |
Dec 10, 2020 | 2218 | 2258 | 2203 | 2240 | 0 | +5.28(+0.24%) |
Dec 09, 2020 | 2273 | 2298 | 2217 | 2235 | 0 | -38.45(-1.69%) |
Dec 08, 2020 | 2261 | 2293 | 2243 | 2273 | 0 | +8.00(+0.35%) |
Dec 07, 2020 | 2266 | 2287 | 2240 | 2265 | 0 | +3.03(+0.13%) |
Dec 04, 2020 | 2227 | 2277 | 2214 | 2262 | 0 | +49.40(+2.23%) |
Dec 03, 2020 | 2218 | 2242 | 2194 | 2213 | 0 | +7.68(+0.35%) |
Dec 02, 2020 | 2192 | 2224 | 2167 | 2205 | 0 | +11.24(+0.51%) |