Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Nov 24, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.07(+0.00%) |
Nov 23, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.47(+0.02%) |
Nov 22, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.17(+0.01%) |
Nov 21, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Nov 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.37(+0.01%) |
Nov 17, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.58(+0.02%) |
Nov 16, 2022 | 2466 | 2466 | 2466 | 2466 | 0 | -0.14(-0.01%) |
Nov 15, 2022 | 2467 | 2467 | 2466 | 2466 | 0 | -0.61(-0.02%) |
Nov 08, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.07(-0.00%) |
Nov 07, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.61(-0.02%) |
Nov 03, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Nov 02, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.46(+0.02%) |
Nov 01, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 31, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | -0.02(-0.00%) |
Oct 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.03(+0.00%) |
Oct 26, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.17(-0.01%) |
Oct 24, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.29(-0.01%) |
Oct 21, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.61(+0.02%) |
Oct 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.21(+0.01%) |
Oct 13, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.69(-0.03%) |
Oct 11, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.98(-0.04%) |
Oct 05, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +1.15(+0.05%) |
Oct 04, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.07(-0.00%) |
Sep 30, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.48(+0.02%) |
Sep 28, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.18(-0.01%) |
Sep 27, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Sep 26, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 19, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | -1.08(-0.04%) |
Sep 15, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.45(+0.02%) |
Sep 14, 2022 | 2468 | 2469 | 2468 | 2468 | 0 | -0.02(-0.00%) |
Sep 13, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 12, 2022 | 2467 | 2468 | 2467 | 2468 | 0 | +1.19(+0.05%) |
Sep 06, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.18(-0.01%) |
Aug 31, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.35(+0.01%) |
Aug 26, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.34(-0.01%) |
Aug 25, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.20(-0.01%) |
Aug 24, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.02(+0.00%) |
Aug 23, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.13(-0.01%) |
Aug 22, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 17, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | -0.48(-0.02%) |
Aug 16, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | -0.16(-0.01%) |
Aug 15, 2022 | 2468 | 2469 | 2467 | 2468 | 0 | +0.88(+0.04%) |
Aug 12, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | -0.78(-0.03%) |
Aug 10, 2022 | 2468 | 2468 | 2467 | 2468 | 0 | +0.21(+0.01%) |
Aug 09, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.29(+0.01%) |
Aug 08, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.28(+0.01%) |
Aug 05, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Aug 02, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | -0.38(-0.02%) |
Jul 29, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.31(+0.01%) |
Jul 28, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.67(+0.03%) |
Jul 27, 2022 | 2468 | 2468 | 2467 | 2467 | 0 | -0.29(-0.01%) |
Jul 22, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.27(+0.01%) |
Jul 20, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jul 18, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.31(-0.01%) |
Jul 15, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Jul 12, 2022 | 2468 | 2468 | 2468 | 2468 | 0 | +0.53(+0.02%) |
Jul 11, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -0.14(-0.01%) |
Jul 07, 2022 | 2467 | 2467 | 2467 | 2467 | 0 | -1.65(-0.07%) |
Jul 06, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Jul 05, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Jul 04, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.00(+0.00%) |
Jun 27, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.47(+0.02%) |
Jun 17, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | +0.51(+0.02%) |
Jun 16, 2022 | 2469 | 2469 | 2468 | 2468 | 0 | -2.17(-0.09%) |
Jun 15, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.62(-0.03%) |
Jun 14, 2022 | 2470 | 2471 | 2470 | 2471 | 0 | -0.15(-0.01%) |
Jun 13, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Jun 09, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.93(-0.04%) |
Jun 08, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.48(+0.02%) |
Jun 07, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Jun 06, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.59(+0.02%) |
Jun 02, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Jun 01, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.39(+0.02%) |
May 31, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.34(-0.01%) |
May 30, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.03(-0.00%) |
May 27, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.10(-0.00%) |
May 26, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.21(-0.01%) |
May 25, 2022 | 2472 | 2472 | 2471 | 2471 | 0 | +0.00(+0.00%) |
May 24, 2022 | 2472 | 2472 | 2471 | 2471 | 0 | -0.47(-0.02%) |
May 20, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.47(+0.02%) |
May 19, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.44(-0.02%) |
May 18, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | -0.47(-0.02%) |
May 16, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.22(+0.01%) |
May 13, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | -0.05(-0.00%) |
May 12, 2022 | 2470 | 2472 | 2470 | 2472 | 0 | -0.24(-0.01%) |
May 11, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.47(+0.02%) |
May 10, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | -0.47(-0.02%) |
May 09, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
May 06, 2022 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
May 05, 2022 | 2472 | 2473 | 2471 | 2473 | 0 | +1.33(+0.05%) |
May 04, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
May 03, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.37(+0.01%) |
May 02, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Apr 28, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 27, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.47(+0.02%) |
Apr 26, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Apr 25, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 20, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Apr 19, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.95(+0.04%) |
Apr 18, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Apr 13, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 12, 2022 | 2472 | 2472 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 11, 2022 | 2472 | 2472 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.17(+0.01%) |
Apr 07, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.19(-0.01%) |
Apr 06, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Apr 05, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.48(+0.02%) |
Apr 04, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Apr 01, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.48(+0.02%) |
Mar 31, 2022 | 2471 | 2471 | 2470 | 2471 | 0 | +0.18(+0.01%) |
Mar 30, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.04(+0.00%) |
Mar 29, 2022 | 2471 | 2471 | 2470 | 2471 | 0 | +0.00(+0.00%) |
Mar 28, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.34(+0.01%) |
Mar 25, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.48(-0.02%) |
Mar 24, 2022 | 2470 | 2471 | 2470 | 2471 | 0 | -0.04(-0.00%) |
Mar 23, 2022 | 2470 | 2471 | 2470 | 2471 | 0 | +0.00(+0.00%) |
Mar 22, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.60(+0.02%) |
Mar 21, 2022 | 2470 | 2471 | 2470 | 2470 | 0 | +0.49(+0.02%) |
Mar 18, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.47(-0.02%) |
Mar 15, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.34(+0.01%) |
Mar 14, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.24(+0.01%) |
Mar 11, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.48(-0.02%) |
Mar 09, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Mar 08, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.27(-0.01%) |
Mar 07, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.71(+0.03%) |
Mar 04, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.27(+0.01%) |
Mar 03, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.48(+0.02%) |
Mar 01, 2022 | 2469 | 2469 | 2469 | 2469 | 0 | -0.45(-0.02%) |
Feb 28, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -1.01(-0.04%) |
Feb 24, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Feb 23, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.47(+0.02%) |
Feb 22, 2022 | 2471 | 2471 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.48(+0.02%) |
Feb 17, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.48(-0.02%) |
Feb 16, 2022 | 2471 | 2471 | 2470 | 2470 | 0 | -0.67(-0.03%) |
Feb 14, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.46(+0.02%) |
Feb 11, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.16(-0.01%) |
Feb 10, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.27(+0.01%) |
Feb 09, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Feb 08, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Feb 07, 2022 | 2471 | 2471 | 2470 | 2470 | 0 | -0.07(-0.00%) |
Feb 04, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.19(+0.01%) |
Feb 03, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.02(+0.00%) |
Feb 02, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.48(-0.02%) |
Feb 01, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | -0.37(-0.01%) |
Jan 31, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.60(+0.02%) |
Jan 28, 2022 | 2470 | 2470 | 2470 | 2470 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 2470 | 2471 | 2470 | 2470 | 0 | +0.01(+0.00%) |
Jan 26, 2022 | 2471 | 2471 | 2470 | 2470 | 0 | -0.95(-0.04%) |
Jan 24, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Jan 21, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | -0.17(-0.01%) |
Jan 20, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.20(+0.01%) |
Jan 18, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Jan 17, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 2470 | 2472 | 2470 | 2472 | 0 | +0.43(+0.02%) |
Jan 12, 2022 | 2470 | 2471 | 2470 | 2471 | 0 | +0.01(+0.00%) |
Jan 11, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.48(+0.02%) |
Jan 10, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Jan 07, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.15(+0.01%) |
Jan 05, 2022 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Jan 04, 2022 | 2472 | 2472 | 2471 | 2471 | 0 | -0.73(-0.03%) |
Dec 31, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.81(+0.03%) |
Dec 30, 2021 | 2470 | 2471 | 2470 | 2471 | 0 | +0.80(+0.03%) |
Dec 29, 2021 | 2471 | 2471 | 2470 | 2470 | 0 | -1.09(-0.04%) |
Dec 24, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Dec 22, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.25(-0.01%) |
Dec 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.29(-0.01%) |
Dec 17, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | -1.73(-0.07%) |
Dec 16, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Dec 15, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Dec 14, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +1.90(+0.08%) |
Dec 13, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.25(+0.01%) |
Dec 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.87(+0.04%) |
Dec 09, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Dec 08, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.51(+0.02%) |
Dec 07, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.64(+0.03%) |
Dec 06, 2021 | 2471 | 2471 | 2470 | 2470 | 0 | -0.57(-0.02%) |
Dec 03, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Dec 02, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |