Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1897 | 1913 | 1895 | 1913 | 0 | +13.56(+0.71%) |
Apr 27, 2023 | 1871 | 1902 | 1871 | 1900 | 0 | +40.98(+2.20%) |
Apr 26, 2023 | 1874 | 1875 | 1856 | 1859 | 0 | -0.95(-0.05%) |
Apr 25, 2023 | 1884 | 1884 | 1859 | 1860 | 0 | -28.94(-1.53%) |
Apr 24, 2023 | 1887 | 1893 | 1878 | 1888 | 0 | +0.17(+0.01%) |
Apr 21, 2023 | 1885 | 1890 | 1879 | 1888 | 0 | +3.57(+0.19%) |
Apr 20, 2023 | 1885 | 1894 | 1877 | 1885 | 0 | -14.55(-0.77%) |
Apr 19, 2023 | 1891 | 1903 | 1889 | 1899 | 0 | -0.43(-0.02%) |
Apr 18, 2023 | 1905 | 1907 | 1893 | 1900 | 0 | +1.58(+0.08%) |
Apr 17, 2023 | 1894 | 1898 | 1886 | 1898 | 0 | +4.01(+0.21%) |
Apr 14, 2023 | 1892 | 1903 | 1881 | 1894 | 0 | -1.22(-0.06%) |
Apr 13, 2023 | 1870 | 1897 | 1870 | 1895 | 0 | +30.73(+1.65%) |
Apr 12, 2023 | 1880 | 1886 | 1862 | 1865 | 0 | -8.97(-0.48%) |
Apr 11, 2023 | 1878 | 1881 | 1872 | 1874 | 0 | -5.28(-0.28%) |
Apr 10, 2023 | 1871 | 1879 | 1861 | 1879 | 0 | -3.18(-0.17%) |
Apr 06, 2023 | 1882 | 1882 | 1882 | 1882 | 0 | +10.10(+0.54%) |
Apr 05, 2023 | 1874 | 1877 | 1863 | 1872 | 0 | -4.97(-0.26%) |
Apr 04, 2023 | 1884 | 1889 | 1871 | 1877 | 0 | -6.10(-0.32%) |
Apr 03, 2023 | 1869 | 1884 | 1867 | 1883 | 0 | +8.59(+0.46%) |
Mar 31, 2023 | 1849 | 1875 | 1849 | 1874 | 0 | +27.19(+1.47%) |
Mar 30, 2023 | 1844 | 1849 | 1838 | 1847 | 0 | +10.91(+0.59%) |
Mar 29, 2023 | 1826 | 1838 | 1825 | 1836 | 0 | +25.03(+1.38%) |
Mar 28, 2023 | 1816 | 1816 | 1801 | 1811 | 0 | -6.00(-0.33%) |
Mar 27, 2023 | 1822 | 1831 | 1814 | 1817 | 0 | -0.63(-0.03%) |
Mar 24, 2023 | 1806 | 1818 | 1792 | 1818 | 0 | +8.07(+0.45%) |
Mar 23, 2023 | 1812 | 1834 | 1796 | 1810 | 0 | +10.01(+0.56%) |
Mar 22, 2023 | 1826 | 1847 | 1800 | 1800 | 0 | -25.65(-1.41%) |
Mar 21, 2023 | 1812 | 1828 | 1808 | 1825 | 0 | +24.92(+1.38%) |
Mar 20, 2023 | 1787 | 1802 | 1783 | 1801 | 0 | +11.97(+0.67%) |
Mar 17, 2023 | 1803 | 1807 | 1780 | 1789 | 0 | -14.96(-0.83%) |
Mar 16, 2023 | 1765 | 1805 | 1758 | 1804 | 0 | +33.76(+1.91%) |
Mar 15, 2023 | 1751 | 1771 | 1744 | 1770 | 0 | -3.11(-0.18%) |
Mar 14, 2023 | 1758 | 1777 | 1751 | 1773 | 0 | +31.62(+1.82%) |
Mar 13, 2023 | 1723 | 1764 | 1718 | 1741 | 0 | +2.25(+0.13%) |
Mar 10, 2023 | 1757 | 1769 | 1732 | 1739 | 0 | -19.60(-1.11%) |
Mar 09, 2023 | 1795 | 1804 | 1754 | 1759 | 0 | -32.02(-1.79%) |
Mar 08, 2023 | 1790 | 1795 | 1781 | 1791 | 0 | +1.40(+0.08%) |
Mar 07, 2023 | 1816 | 1817 | 1786 | 1789 | 0 | -27.10(-1.49%) |
Mar 06, 2023 | 1817 | 1830 | 1815 | 1816 | 0 | +5.39(+0.30%) |
Mar 03, 2023 | 1788 | 1812 | 1787 | 1811 | 0 | +31.58(+1.77%) |
Mar 02, 2023 | 1761 | 1784 | 1757 | 1779 | 0 | +13.14(+0.74%) |
Mar 01, 2023 | 1775 | 1777 | 1761 | 1766 | 0 | -11.29(-0.64%) |
Feb 28, 2023 | 1780 | 1789 | 1775 | 1778 | 0 | -5.56(-0.31%) |
Feb 27, 2023 | 1787 | 1799 | 1779 | 1783 | 0 | +6.69(+0.38%) |
Feb 24, 2023 | 1777 | 1780 | 1764 | 1776 | 0 | -20.40(-1.14%) |
Feb 23, 2023 | 1802 | 1805 | 1777 | 1797 | 0 | +10.35(+0.58%) |
Feb 22, 2023 | 1791 | 1798 | 1780 | 1786 | 0 | -2.18(-0.12%) |
Feb 21, 2023 | 1812 | 1812 | 1788 | 1789 | 0 | -37.42(-2.05%) |
Feb 17, 2023 | 1824 | 1827 | 1810 | 1826 | 0 | -5.45(-0.30%) |
Feb 16, 2023 | 1844 | 1855 | 1831 | 1832 | 0 | -28.23(-1.52%) |
Feb 15, 2023 | 1849 | 1860 | 1840 | 1860 | 0 | +3.79(+0.20%) |
Feb 14, 2023 | 1850 | 1865 | 1836 | 1856 | 0 | +1.03(+0.06%) |
Feb 13, 2023 | 1836 | 1856 | 1834 | 1855 | 0 | +23.09(+1.26%) |
Feb 10, 2023 | 1824 | 1834 | 1819 | 1832 | 0 | +0.91(+0.05%) |
Feb 09, 2023 | 1862 | 1867 | 1825 | 1831 | 0 | -16.69(-0.90%) |
Feb 08, 2023 | 1866 | 1868 | 1845 | 1848 | 0 | -23.37(-1.25%) |
Feb 07, 2023 | 1843 | 1877 | 1836 | 1871 | 0 | +26.65(+1.44%) |
Feb 06, 2023 | 1847 | 1850 | 1835 | 1844 | 0 | -10.46(-0.56%) |
Feb 03, 2023 | 1847 | 1879 | 1845 | 1855 | 0 | -17.64(-0.94%) |
Feb 02, 2023 | 1862 | 1879 | 1852 | 1872 | 0 | +35.85(+1.95%) |
Feb 01, 2023 | 1815 | 1850 | 1799 | 1837 | 0 | +20.29(+1.12%) |
Jan 31, 2023 | 1792 | 1817 | 1791 | 1816 | 0 | +25.53(+1.43%) |
Jan 30, 2023 | 1806 | 1812 | 1790 | 1791 | 0 | -26.48(-1.46%) |
Jan 27, 2023 | 1806 | 1829 | 1805 | 1817 | 0 | +8.42(+0.47%) |
Jan 26, 2023 | 1797 | 1809 | 1787 | 1809 | 0 | +22.11(+1.24%) |
Jan 25, 2023 | 1770 | 1789 | 1756 | 1787 | 0 | -1.62(-0.09%) |
Jan 24, 2023 | 1779 | 1792 | 1776 | 1788 | 0 | -1.12(-0.06%) |
Jan 23, 2023 | 1770 | 1799 | 1766 | 1789 | 0 | +22.18(+1.26%) |
Jan 20, 2023 | 1739 | 1767 | 1734 | 1767 | 0 | +34.40(+1.99%) |
Jan 19, 2023 | 1737 | 1744 | 1726 | 1733 | 0 | -11.90(-0.68%) |
Jan 18, 2023 | 1779 | 1782 | 1744 | 1745 | 0 | -28.46(-1.60%) |
Jan 17, 2023 | 1777 | 1784 | 1769 | 1773 | 0 | -3.34(-0.19%) |
Jan 13, 2023 | 1777 | 1777 | 1777 | 1777 | 0 | +8.90(+0.50%) |
Jan 12, 2023 | 1765 | 1774 | 1746 | 1768 | 0 | +6.27(+0.36%) |
Jan 11, 2023 | 1744 | 1762 | 1741 | 1761 | 0 | +23.60(+1.36%) |
Jan 10, 2023 | 1724 | 1738 | 1719 | 1738 | 0 | +11.62(+0.67%) |
Jan 09, 2023 | 1736 | 1755 | 1725 | 1726 | 0 | -1.47(-0.09%) |
Jan 06, 2023 | 1696 | 1733 | 1688 | 1728 | 0 | +37.00(+2.19%) |
Jan 05, 2023 | 1705 | 1705 | 1688 | 1691 | 0 | -19.62(-1.15%) |
Jan 04, 2023 | 1709 | 1720 | 1693 | 1710 | 0 | +8.34(+0.49%) |
Jan 03, 2023 | 1715 | 1727 | 1688 | 1702 | 0 | -7.24(-0.42%) |
Dec 30, 2022 | 1709 | 1709 | 1709 | 1709 | 0 | -2.11(-0.12%) |
Dec 29, 2022 | 1692 | 1715 | 1692 | 1711 | 0 | +30.74(+1.83%) |
Dec 28, 2022 | 1700 | 1710 | 1679 | 1681 | 0 | -19.60(-1.15%) |
Dec 27, 2022 | 1709 | 1710 | 1694 | 1700 | 0 | -10.57(-0.62%) |
Dec 23, 2022 | 1711 | 1711 | 1711 | 1711 | 0 | +9.50(+0.56%) |
Dec 22, 2022 | 1716 | 1716 | 1676 | 1701 | 0 | -27.53(-1.59%) |
Dec 21, 2022 | 1711 | 1735 | 1711 | 1729 | 0 | +25.25(+1.48%) |
Dec 20, 2022 | 1698 | 1711 | 1691 | 1703 | 0 | +1.09(+0.06%) |
Dec 19, 2022 | 1720 | 1720 | 1695 | 1702 | 0 | -16.52(-0.96%) |
Dec 16, 2022 | 1737 | 1737 | 1709 | 1719 | 0 | -19.20(-1.10%) |
Dec 15, 2022 | 1768 | 1768 | 1730 | 1738 | 0 | -47.01(-2.63%) |
Dec 14, 2022 | 1793 | 1812 | 1770 | 1785 | 0 | -10.50(-0.58%) |
Dec 13, 2022 | 1822 | 1835 | 1784 | 1796 | 0 | +12.46(+0.70%) |
Dec 12, 2022 | 1761 | 1783 | 1760 | 1783 | 0 | +24.86(+1.41%) |
Dec 09, 2022 | 1765 | 1779 | 1758 | 1758 | 0 | -10.87(-0.61%) |
Dec 08, 2022 | 1761 | 1773 | 1754 | 1769 | 0 | +13.91(+0.79%) |
Dec 07, 2022 | 1756 | 1765 | 1749 | 1755 | 0 | -4.97(-0.28%) |
Dec 06, 2022 | 1789 | 1791 | 1750 | 1760 | 0 | -29.73(-1.66%) |
Dec 05, 2022 | 1811 | 1815 | 1783 | 1790 | 0 | -31.24(-1.72%) |
Dec 02, 2022 | 1807 | 1825 | 1801 | 1821 | 0 | -2.98(-0.16%) |
Dec 01, 2022 | 1829 | 1834 | 1811 | 1824 | 0 | -3.36(-0.18%) |
Nov 30, 2022 | 1767 | 1828 | 1759 | 1828 | 0 | +60.22(+3.41%) |
Nov 29, 2022 | 1774 | 1778 | 1758 | 1767 | 0 | -6.52(-0.37%) |
Nov 28, 2022 | 1791 | 1795 | 1770 | 1774 | 0 | -26.33(-1.46%) |
Nov 25, 2022 | 1800 | 1805 | 1798 | 1800 | 0 | -2.69(-0.15%) |
Nov 23, 2022 | 1803 | 1803 | 1803 | 1803 | 0 | +12.66(+0.71%) |
Nov 22, 2022 | 1773 | 1791 | 1768 | 1790 | 0 | +23.59(+1.34%) |
Nov 21, 2022 | 1774 | 1778 | 1761 | 1767 | 0 | -10.47(-0.59%) |
Nov 18, 2022 | 1780 | 1785 | 1765 | 1777 | 0 | +5.20(+0.29%) |
Nov 17, 2022 | 1756 | 1777 | 1753 | 1772 | 0 | -2.50(-0.14%) |
Nov 16, 2022 | 1782 | 1785 | 1773 | 1774 | 0 | -14.32(-0.80%) |
Nov 15, 2022 | 1799 | 1809 | 1771 | 1789 | 0 | +14.83(+0.84%) |
Nov 14, 2022 | 1779 | 1796 | 1773 | 1774 | 0 | -13.87(-0.78%) |
Nov 11, 2022 | 1770 | 1791 | 1761 | 1788 | 0 | +19.90(+1.13%) |
Nov 10, 2022 | 1733 | 1769 | 1723 | 1768 | 0 | +95.21(+5.69%) |
Nov 09, 2022 | 1703 | 1705 | 1671 | 1673 | 0 | -38.08(-2.23%) |
Nov 08, 2022 | 1708 | 1725 | 1692 | 1711 | 0 | +8.21(+0.48%) |
Nov 07, 2022 | 1689 | 1706 | 1683 | 1703 | 0 | +17.62(+1.05%) |
Nov 04, 2022 | 1685 | 1697 | 1656 | 1685 | 0 | +22.49(+1.35%) |
Nov 03, 2022 | 1674 | 1678 | 1657 | 1662 | 0 | -22.78(-1.35%) |
Nov 02, 2022 | 1728 | 1747 | 1685 | 1685 | 0 | -43.55(-2.52%) |
Nov 01, 2022 | 1755 | 1760 | 1724 | 1729 | 0 | -11.78(-0.68%) |
Oct 31, 2022 | 1747 | 1750 | 1736 | 1741 | 0 | -15.95(-0.91%) |
Oct 28, 2022 | 1709 | 1759 | 1709 | 1756 | 0 | +46.02(+2.69%) |
Oct 27, 2022 | 1726 | 1736 | 1709 | 1710 | 0 | -17.88(-1.03%) |
Oct 26, 2022 | 1725 | 1756 | 1724 | 1728 | 0 | -22.49(-1.28%) |
Oct 25, 2022 | 1727 | 1753 | 1726 | 1751 | 0 | +25.69(+1.49%) |
Oct 24, 2022 | 1707 | 1732 | 1698 | 1725 | 0 | +20.52(+1.20%) |
Oct 21, 2022 | 1659 | 1707 | 1655 | 1705 | 0 | +39.98(+2.40%) |
Oct 20, 2022 | 1671 | 1695 | 1660 | 1665 | 0 | -11.09(-0.66%) |
Oct 19, 2022 | 1677 | 1691 | 1663 | 1676 | 0 | -9.14(-0.54%) |
Oct 18, 2022 | 1702 | 1707 | 1670 | 1685 | 0 | +17.30(+1.04%) |
Oct 17, 2022 | 1649 | 1673 | 1649 | 1668 | 0 | +45.30(+2.79%) |
Oct 14, 2022 | 1669 | 1679 | 1621 | 1622 | 0 | -36.92(-2.23%) |
Oct 13, 2022 | 1587 | 1666 | 1577 | 1659 | 0 | +44.08(+2.73%) |
Oct 12, 2022 | 1619 | 1629 | 1612 | 1615 | 0 | -2.63(-0.16%) |
Oct 11, 2022 | 1621 | 1642 | 1609 | 1618 | 0 | -12.17(-0.75%) |
Oct 10, 2022 | 1646 | 1649 | 1618 | 1630 | 0 | -13.00(-0.79%) |
Oct 07, 2022 | 1674 | 1674 | 1635 | 1643 | 0 | -51.38(-3.03%) |
Oct 06, 2022 | 1705 | 1718 | 1692 | 1694 | 0 | -16.43(-0.96%) |
Oct 05, 2022 | 1695 | 1721 | 1681 | 1711 | 0 | -2.35(-0.14%) |
Oct 04, 2022 | 1688 | 1714 | 1688 | 1713 | 0 | +49.52(+2.98%) |
Oct 03, 2022 | 1635 | 1672 | 1632 | 1664 | 0 | +37.77(+2.32%) |
Sep 30, 2022 | 1651 | 1668 | 1625 | 1626 | 0 | -29.49(-1.78%) |
Sep 29, 2022 | 1678 | 1678 | 1640 | 1655 | 0 | -38.86(-2.29%) |
Sep 28, 2022 | 1663 | 1702 | 1657 | 1694 | 0 | +29.49(+1.77%) |
Sep 27, 2022 | 1683 | 1698 | 1654 | 1665 | 0 | -3.30(-0.20%) |
Sep 26, 2022 | 1677 | 1694 | 1664 | 1668 | 0 | -13.60(-0.81%) |
Sep 23, 2022 | 1698 | 1698 | 1661 | 1682 | 0 | -30.27(-1.77%) |
Sep 22, 2022 | 1717 | 1727 | 1706 | 1712 | 0 | -9.60(-0.56%) |
Sep 21, 2022 | 1758 | 1775 | 1721 | 1721 | 0 | -30.90(-1.76%) |
Sep 20, 2022 | 1758 | 1763 | 1739 | 1752 | 0 | -16.53(-0.93%) |
Sep 19, 2022 | 1746 | 1769 | 1740 | 1769 | 0 | +12.76(+0.73%) |
Sep 16, 2022 | 1755 | 1758 | 1738 | 1756 | 0 | -10.74(-0.61%) |
Sep 15, 2022 | 1781 | 1793 | 1760 | 1767 | 0 | -21.85(-1.22%) |
Sep 14, 2022 | 1784 | 1795 | 1773 | 1789 | 0 | +9.71(+0.55%) |
Sep 13, 2022 | 1830 | 1830 | 1774 | 1779 | 0 | -85.81(-4.60%) |
Sep 12, 2022 | 1851 | 1868 | 1851 | 1865 | 0 | +22.23(+1.21%) |
Sep 09, 2022 | 1821 | 1847 | 1821 | 1843 | 0 | +29.40(+1.62%) |
Sep 08, 2022 | 1795 | 1817 | 1787 | 1813 | 0 | +9.05(+0.50%) |
Sep 07, 2022 | 1776 | 1808 | 1774 | 1804 | 0 | +28.92(+1.63%) |
Sep 06, 2022 | 1787 | 1792 | 1765 | 1775 | 0 | -8.81(-0.49%) |
Sep 02, 2022 | 1784 | 1784 | 1784 | 1784 | 0 | -21.94(-1.21%) |
Sep 01, 2022 | 1790 | 1808 | 1776 | 1806 | 0 | +7.95(+0.44%) |
Aug 31, 2022 | 1821 | 1827 | 1798 | 1798 | 0 | -14.85(-0.82%) |
Aug 30, 2022 | 1838 | 1840 | 1802 | 1813 | 0 | -19.47(-1.06%) |
Aug 29, 2022 | 1835 | 1846 | 1826 | 1832 | 0 | -13.85(-0.75%) |
Aug 26, 2022 | 1911 | 1916 | 1846 | 1846 | 0 | -66.07(-3.46%) |
Aug 25, 2022 | 1892 | 1913 | 1888 | 1912 | 0 | +26.23(+1.39%) |
Aug 24, 2022 | 1881 | 1894 | 1877 | 1886 | 0 | +3.03(+0.16%) |
Aug 23, 2022 | 1884 | 1897 | 1880 | 1883 | 0 | -4.59(-0.24%) |
Aug 22, 2022 | 1914 | 1914 | 1884 | 1888 | 0 | -42.99(-2.23%) |
Aug 19, 2022 | 1947 | 1947 | 1926 | 1931 | 0 | -25.91(-1.32%) |
Aug 18, 2022 | 1952 | 1961 | 1946 | 1956 | 0 | +3.03(+0.16%) |
Aug 17, 2022 | 1955 | 1967 | 1944 | 1953 | 0 | -13.36(-0.68%) |
Aug 16, 2022 | 1960 | 1977 | 1954 | 1967 | 0 | +4.30(+0.22%) |
Aug 15, 2022 | 1948 | 1964 | 1943 | 1962 | 0 | +10.10(+0.52%) |
Aug 12, 2022 | 1928 | 1952 | 1923 | 1952 | 0 | +33.87(+1.77%) |
Aug 11, 2022 | 1931 | 1943 | 1916 | 1918 | 0 | -4.55(-0.24%) |
Aug 10, 2022 | 1912 | 1923 | 1907 | 1923 | 0 | +40.75(+2.16%) |
Aug 09, 2022 | 1885 | 1888 | 1877 | 1882 | 0 | -6.45(-0.34%) |
Aug 08, 2022 | 1898 | 1914 | 1883 | 1889 | 0 | -4.91(-0.26%) |
Aug 05, 2022 | 1882 | 1899 | 1879 | 1894 | 0 | -6.72(-0.35%) |
Aug 04, 2022 | 1903 | 1906 | 1891 | 1900 | 0 | -1.58(-0.08%) |
Aug 03, 2022 | 1875 | 1908 | 1875 | 1902 | 0 | +35.54(+1.90%) |
Aug 02, 2022 | 1873 | 1889 | 1862 | 1866 | 0 | -14.53(-0.77%) |
Aug 01, 2022 | 1878 | 1896 | 1871 | 1881 | 0 | -4.66(-0.25%) |
Jul 29, 2022 | 1866 | 1890 | 1861 | 1886 | 0 | +30.40(+1.64%) |
Jul 28, 2022 | 1837 | 1860 | 1820 | 1855 | 0 | +17.68(+0.96%) |
Jul 27, 2022 | 1803 | 1845 | 1801 | 1838 | 0 | +52.65(+2.95%) |
Jul 26, 2022 | 1803 | 1803 | 1780 | 1785 | 0 | -25.84(-1.43%) |
Jul 25, 2022 | 1813 | 1816 | 1800 | 1811 | 0 | -0.06(-0.00%) |
Jul 22, 2022 | 1830 | 1835 | 1800 | 1811 | 0 | -20.52(-1.12%) |
Jul 21, 2022 | 1811 | 1831 | 1797 | 1831 | 0 | +19.45(+1.07%) |
Jul 20, 2022 | 1801 | 1820 | 1795 | 1812 | 0 | +11.38(+0.63%) |
Jul 19, 2022 | 1767 | 1802 | 1767 | 1800 | 0 | +46.42(+2.65%) |
Jul 18, 2022 | 1781 | 1790 | 1748 | 1754 | 0 | -16.49(-0.93%) |
Jul 15, 2022 | 1750 | 1771 | 1750 | 1771 | 0 | +32.92(+1.89%) |
Jul 14, 2022 | 1723 | 1740 | 1703 | 1738 | 0 | -1.29(-0.07%) |
Jul 13, 2022 | 1728 | 1752 | 1718 | 1739 | 0 | -7.27(-0.42%) |
Jul 12, 2022 | 1764 | 1773 | 1739 | 1746 | 0 | -16.70(-0.95%) |
Jul 11, 2022 | 1778 | 1778 | 1759 | 1763 | 0 | -23.49(-1.31%) |
Jul 08, 2022 | 1777 | 1794 | 1771 | 1786 | 0 | +0.47(+0.03%) |
Jul 07, 2022 | 1764 | 1789 | 1764 | 1786 | 0 | +26.98(+1.53%) |
Jul 06, 2022 | 1751 | 1771 | 1742 | 1759 | 0 | +7.32(+0.42%) |
Jul 05, 2022 | 1729 | 1752 | 1708 | 1752 | 0 | +8.45(+0.48%) |
Jul 01, 2022 | 1743 | 1743 | 1743 | 1743 | 0 | +17.52(+1.02%) |
Jun 30, 2022 | 1728 | 1741 | 1703 | 1726 | 0 | -17.83(-1.02%) |