Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3768 | 3819 | 3766 | 3797 | 0 | +37.56(+1.00%) |
Jul 28, 2022 | 3779 | 3812 | 3712 | 3759 | 0 | +7.24(+0.19%) |
Jul 27, 2022 | 3754 | 3768 | 3735 | 3752 | 0 | +10.78(+0.29%) |
Jul 26, 2022 | 3743 | 3751 | 3718 | 3741 | 0 | -3.73(-0.10%) |
Jul 25, 2022 | 3719 | 3759 | 3714 | 3745 | 0 | +6.04(+0.16%) |
Jul 22, 2022 | 3746 | 3771 | 3735 | 3739 | 0 | -21.02(-0.56%) |
Jul 21, 2022 | 3757 | 3781 | 3725 | 3760 | 0 | -13.93(-0.37%) |
Jul 20, 2022 | 3801 | 3815 | 3769 | 3774 | 0 | -16.21(-0.43%) |
Jul 19, 2022 | 3715 | 3790 | 3708 | 3790 | 0 | +39.42(+1.05%) |
Jul 18, 2022 | 3727 | 3776 | 3723 | 3751 | 0 | +46.93(+1.27%) |
Jul 15, 2022 | 3674 | 3706 | 3664 | 3704 | 0 | +34.10(+0.93%) |
Jul 14, 2022 | 3700 | 3718 | 3651 | 3670 | 0 | -49.75(-1.34%) |
Jul 13, 2022 | 3736 | 3739 | 3686 | 3719 | 0 | -19.47(-0.52%) |
Jul 12, 2022 | 3738 | 3748 | 3716 | 3739 | 0 | -33.74(-0.89%) |
Jul 11, 2022 | 3745 | 3805 | 3744 | 3773 | 0 | -12.84(-0.34%) |
Jul 08, 2022 | 3762 | 3804 | 3746 | 3785 | 0 | +16.93(+0.45%) |
Jul 07, 2022 | 3721 | 3770 | 3712 | 3769 | 0 | +56.82(+1.53%) |
Jul 06, 2022 | 3702 | 3735 | 3689 | 3712 | 0 | +48.69(+1.33%) |
Jul 05, 2022 | 3726 | 3742 | 3654 | 3663 | 0 | -30.89(-0.84%) |
Jul 04, 2022 | 3740 | 3746 | 3690 | 3694 | 0 | -14.35(-0.39%) |
Jul 01, 2022 | 3662 | 3720 | 3648 | 3708 | 0 | +26.19(+0.71%) |
Jun 30, 2022 | 3691 | 3697 | 3648 | 3682 | 0 | -44.18(-1.19%) |
Jun 29, 2022 | 3721 | 3736 | 3689 | 3726 | 0 | -318.85(-7.88%) |
Feb 18, 2022 | 4068 | 4091 | 4039 | 4045 | 0 | -24.37(-0.60%) |
Feb 17, 2022 | 4115 | 4117 | 4058 | 4069 | 0 | -36.68(-0.89%) |
Feb 16, 2022 | 4092 | 4130 | 4086 | 4106 | 0 | +38.62(+0.95%) |
Feb 15, 2022 | 3987 | 4073 | 3983 | 4068 | 0 | +62.64(+1.56%) |
Feb 14, 2022 | 4011 | 4017 | 3956 | 4005 | 0 | -88.12(-2.15%) |
Feb 11, 2022 | 4093 | 4093 | 4093 | 4093 | 0 | -29.69(-0.72%) |
Feb 10, 2022 | 4127 | 4141 | 4101 | 4123 | 0 | +18.73(+0.46%) |
Feb 09, 2022 | 4085 | 4113 | 4083 | 4104 | 0 | +43.77(+1.08%) |
Feb 08, 2022 | 4039 | 4073 | 4034 | 4060 | 0 | +21.05(+0.52%) |
Feb 07, 2022 | 4048 | 4056 | 3994 | 4039 | 0 | +28.72(+0.72%) |
Feb 04, 2022 | 4081 | 4081 | 3986 | 4010 | 0 | -112.59(-2.73%) |
Feb 02, 2022 | 4138 | 4162 | 4123 | 4123 | 0 | +12.55(+0.31%) |
Feb 01, 2022 | 4094 | 4117 | 4094 | 4110 | 0 | +38.54(+0.95%) |
Jan 31, 2022 | 4090 | 4093 | 4048 | 4072 | 0 | +24.38(+0.60%) |
Jan 28, 2022 | 4094 | 4094 | 4011 | 4048 | 0 | -57.90(-1.41%) |
Jan 27, 2022 | 4041 | 4123 | 4033 | 4105 | 0 | +25.30(+0.62%) |
Jan 26, 2022 | 4057 | 4107 | 4051 | 4080 | 0 | +50.29(+1.25%) |
Jan 25, 2022 | 4015 | 4045 | 3985 | 4030 | 0 | +36.21(+0.91%) |
Jan 24, 2022 | 4119 | 4129 | 3993 | 3994 | 0 | -155.14(-3.74%) |
Jan 21, 2022 | 4175 | 4186 | 4130 | 4149 | 0 | -69.69(-1.65%) |
Jan 20, 2022 | 4206 | 4218 | 4181 | 4218 | 0 | +7.74(+0.18%) |
Jan 19, 2022 | 4201 | 4226 | 4179 | 4211 | 0 | -9.12(-0.22%) |
Jan 18, 2022 | 4239 | 4239 | 4206 | 4220 | 0 | -29.77(-0.70%) |
Jan 17, 2022 | 4247 | 4259 | 4222 | 4250 | 0 | +3.78(+0.09%) |
Jan 14, 2022 | 4234 | 4262 | 4231 | 4246 | 0 | -11.28(-0.26%) |
Jan 13, 2022 | 4233 | 4267 | 4230 | 4257 | 0 | -7.05(-0.17%) |
Jan 12, 2022 | 4279 | 4281 | 4251 | 4264 | 0 | -7.05(-0.17%) |
Jan 11, 2022 | 4274 | 4299 | 4262 | 4271 | 0 | +20.44(+0.48%) |
Jan 10, 2022 | 4298 | 4304 | 4248 | 4251 | 0 | -55.58(-1.29%) |
Jan 07, 2022 | 4310 | 4318 | 4278 | 4306 | 0 | -2.23(-0.05%) |
Jan 06, 2022 | 4297 | 4318 | 4289 | 4309 | 0 | -36.02(-0.83%) |
Jan 05, 2022 | 4362 | 4372 | 4345 | 4345 | 0 | -17.59(-0.40%) |
Jan 04, 2022 | 4355 | 4368 | 4337 | 4362 | 0 | +26.93(+0.62%) |
Jan 03, 2022 | 4325 | 4343 | 4322 | 4335 | 0 | +25.13(+0.58%) |
Dec 31, 2021 | 4305 | 4314 | 4305 | 4310 | 0 | -4.99(-0.12%) |
Dec 30, 2021 | 4299 | 4320 | 4299 | 4315 | 0 | +16.31(+0.38%) |
Dec 29, 2021 | 4304 | 4320 | 4283 | 4299 | 0 | -4.73(-0.11%) |
Dec 28, 2021 | 4285 | 4313 | 4285 | 4304 | 0 | +18.33(+0.43%) |
Dec 27, 2021 | 4261 | 4291 | 4258 | 4285 | 0 | +20.79(+0.49%) |
Dec 24, 2021 | 4264 | 4272 | 4262 | 4264 | 0 | -2.53(-0.06%) |
Dec 23, 2021 | 4247 | 4273 | 4240 | 4267 | 0 | +25.70(+0.61%) |
Dec 22, 2021 | 4228 | 4241 | 4216 | 4241 | 0 | +15.68(+0.37%) |
Dec 21, 2021 | 4196 | 4230 | 4196 | 4226 | 0 | +63.15(+1.52%) |
Dec 20, 2021 | 4101 | 4180 | 4101 | 4162 | 0 | -8.72(-0.21%) |
Dec 17, 2021 | 4151 | 4176 | 4131 | 4171 | 0 | +2.18(+0.05%) |
Dec 16, 2021 | 4189 | 4192 | 4162 | 4169 | 0 | +46.97(+1.14%) |
Dec 15, 2021 | 4105 | 4132 | 4098 | 4122 | 0 | +0.23(+0.01%) |
Dec 14, 2021 | 4164 | 4185 | 4115 | 4122 | 0 | -23.59(-0.57%) |
Dec 13, 2021 | 4166 | 4184 | 4142 | 4145 | 0 | -14.80(-0.36%) |
Dec 10, 2021 | 4172 | 4179 | 4148 | 4160 | 0 | -24.01(-0.57%) |
Dec 09, 2021 | 4206 | 4213 | 4175 | 4184 | 0 | -2.68(-0.06%) |
Dec 08, 2021 | 4211 | 4239 | 4185 | 4187 | 0 | -40.70(-0.96%) |
Dec 07, 2021 | 4212 | 4238 | 4207 | 4228 | 0 | +45.01(+1.08%) |
Dec 06, 2021 | 4146 | 4185 | 4130 | 4183 | 0 | +58.56(+1.42%) |
Dec 03, 2021 | 4181 | 4185 | 4117 | 4124 | 0 | -34.03(-0.82%) |
Dec 02, 2021 | 4147 | 4175 | 4122 | 4158 | 0 | +3.05(+0.07%) |
Dec 01, 2021 | 4136 | 4158 | 4136 | 4155 | 0 | +41.57(+1.01%) |
Nov 30, 2021 | 4095 | 4142 | 4095 | 4113 | 0 | -26.28(-0.63%) |
Nov 29, 2021 | 4165 | 4179 | 4137 | 4140 | 0 | +12.95(+0.31%) |
Nov 26, 2021 | 4112 | 4164 | 4097 | 4127 | 0 | -110.81(-2.61%) |
Nov 25, 2021 | 4212 | 4241 | 4206 | 4238 | 0 | +32.48(+0.77%) |
Nov 24, 2021 | 4159 | 4206 | 4159 | 4205 | 0 | +52.95(+1.28%) |
Nov 23, 2021 | 4178 | 4189 | 4142 | 4152 | 0 | -51.42(-1.22%) |
Nov 22, 2021 | 4233 | 4233 | 4203 | 4204 | 0 | -27.66(-0.65%) |
Nov 19, 2021 | 4282 | 4282 | 4221 | 4231 | 0 | -46.81(-1.09%) |
Nov 18, 2021 | 4291 | 4303 | 4264 | 4278 | 0 | -7.61(-0.18%) |
Nov 17, 2021 | 4294 | 4302 | 4281 | 4286 | 0 | -39.34(-0.91%) |
Nov 16, 2021 | 4325 | 4325 | 4325 | 4325 | 0 | -0.52(-0.01%) |
Nov 15, 2021 | 4293 | 4325 | 4293 | 4325 | 0 | -5.48(-0.13%) |
Nov 12, 2021 | 4365 | 4367 | 4319 | 4331 | 0 | -41.70(-0.95%) |
Nov 11, 2021 | 4372 | 4374 | 4349 | 4373 | 0 | -17.90(-0.41%) |
Nov 10, 2021 | 4391 | 4391 | 4391 | 4391 | 0 | +1.65(+0.04%) |
Nov 09, 2021 | 4384 | 4402 | 4373 | 4389 | 0 | +5.07(+0.12%) |
Nov 08, 2021 | 4387 | 4400 | 4378 | 4384 | 0 | -1.74(-0.04%) |
Nov 05, 2021 | 4395 | 4414 | 4386 | 4386 | 0 | -16.75(-0.38%) |
Nov 04, 2021 | 4388 | 4404 | 4372 | 4402 | 0 | +33.09(+0.76%) |
Nov 03, 2021 | 4327 | 4369 | 4325 | 4369 | 0 | +36.31(+0.84%) |
Nov 02, 2021 | 4302 | 4333 | 4298 | 4333 | 0 | +26.73(+0.62%) |
Nov 01, 2021 | 4298 | 4306 | 4294 | 4306 | 0 | +27.71(+0.65%) |
Oct 29, 2021 | 4269 | 4297 | 4259 | 4278 | 0 | -5.33(-0.12%) |
Oct 28, 2021 | 4225 | 4284 | 4225 | 4284 | 0 | +73.39(+1.74%) |
Oct 27, 2021 | 4212 | 4230 | 4202 | 4210 | 0 | -10.52(-0.25%) |
Oct 26, 2021 | 4217 | 4242 | 4215 | 4221 | 0 | +1.31(+0.03%) |
Oct 25, 2021 | 4224 | 4232 | 4200 | 4220 | 0 | +1.94(+0.05%) |
Oct 22, 2021 | 4204 | 4233 | 4201 | 4218 | 0 | +20.49(+0.49%) |
Oct 21, 2021 | 4191 | 4202 | 4181 | 4197 | 0 | -23.86(-0.57%) |
Oct 20, 2021 | 4202 | 4232 | 4202 | 4221 | 0 | +20.50(+0.49%) |
Oct 19, 2021 | 4184 | 4203 | 4176 | 4201 | 0 | +22.21(+0.53%) |
Oct 18, 2021 | 4174 | 4199 | 4163 | 4178 | 0 | -26.95(-0.64%) |
Oct 15, 2021 | 4216 | 4216 | 4191 | 4205 | 0 | +2.28(+0.05%) |
Oct 14, 2021 | 4187 | 4209 | 4170 | 4203 | 0 | +36.52(+0.88%) |
Oct 13, 2021 | 4152 | 4178 | 4144 | 4166 | 0 | +6.69(+0.16%) |
Oct 12, 2021 | 4120 | 4168 | 4119 | 4160 | 0 | -1.52(-0.04%) |
Oct 11, 2021 | 4133 | 4161 | 4128 | 4161 | 0 | +16.26(+0.39%) |
Oct 08, 2021 | 4150 | 4164 | 4145 | 4145 | 0 | -7.33(-0.18%) |
Oct 07, 2021 | 4137 | 4161 | 4128 | 4152 | 0 | +52.35(+1.28%) |
Oct 06, 2021 | 4115 | 4115 | 4070 | 4100 | 0 | -45.01(-1.09%) |
Oct 05, 2021 | 4122 | 4145 | 4120 | 4145 | 0 | +28.14(+0.68%) |
Oct 04, 2021 | 4124 | 4144 | 4114 | 4117 | 0 | +14.06(+0.34%) |
Oct 01, 2021 | 4103 | 4103 | 4103 | 4103 | 0 | -56.03(-1.35%) |
Sep 30, 2021 | 4152 | 4171 | 4139 | 4159 | 0 | +33.04(+0.80%) |
Sep 29, 2021 | 4134 | 4153 | 4114 | 4126 | 0 | +1.78(+0.04%) |
Sep 28, 2021 | 4174 | 4176 | 4124 | 4124 | 0 | -53.22(-1.27%) |
Sep 27, 2021 | 4166 | 4189 | 4161 | 4177 | 0 | +38.37(+0.93%) |
Sep 24, 2021 | 4167 | 4171 | 4137 | 4139 | 0 | -33.39(-0.80%) |
Sep 23, 2021 | 4164 | 4189 | 4163 | 4172 | 0 | +32.73(+0.79%) |
Sep 22, 2021 | 4139 | 4144 | 4126 | 4140 | 0 | +28.01(+0.68%) |
Sep 21, 2021 | 4075 | 4127 | 4074 | 4112 | 0 | +32.53(+0.80%) |
Sep 20, 2021 | 4086 | 4093 | 4051 | 4079 | 0 | -54.17(-1.31%) |
Sep 17, 2021 | 4175 | 4199 | 4131 | 4133 | 0 | -17.71(-0.43%) |
Sep 16, 2021 | 4142 | 4169 | 4142 | 4151 | 0 | +25.83(+0.63%) |
Sep 15, 2021 | 4171 | 4175 | 4123 | 4125 | 0 | -47.68(-1.14%) |
Sep 14, 2021 | 4187 | 4199 | 4167 | 4173 | 0 | -16.99(-0.41%) |
Sep 13, 2021 | 4192 | 4208 | 4184 | 4190 | 0 | +11.76(+0.28%) |
Sep 10, 2021 | 4220 | 4223 | 4177 | 4178 | 0 | -15.82(-0.38%) |
Sep 09, 2021 | 4194 | 4194 | 4194 | 4194 | 0 | -35.99(-0.85%) |
Sep 08, 2021 | 4272 | 4272 | 4225 | 4230 | 0 | -64.66(-1.51%) |
Sep 07, 2021 | 4306 | 4315 | 4289 | 4294 | 0 | -20.19(-0.47%) |
Sep 06, 2021 | 4311 | 4318 | 4310 | 4315 | 0 | +10.76(+0.25%) |
Sep 03, 2021 | 4330 | 4337 | 4289 | 4304 | 0 | -32.71(-0.75%) |
Sep 02, 2021 | 4324 | 4352 | 4321 | 4337 | 0 | +14.37(+0.33%) |
Sep 01, 2021 | 4324 | 4337 | 4305 | 4322 | 0 | +13.32(+0.31%) |
Aug 31, 2021 | 4318 | 4334 | 4302 | 4309 | 0 | -6.98(-0.16%) |
Aug 30, 2021 | 4321 | 4323 | 4302 | 4316 | 0 | -2.54(-0.06%) |
Aug 27, 2021 | 4299 | 4322 | 4293 | 4318 | 0 | +7.09(+0.16%) |
Aug 26, 2021 | 4306 | 4324 | 4300 | 4311 | 0 | -12.61(-0.29%) |
Aug 25, 2021 | 4335 | 4347 | 4322 | 4324 | 0 | -4.35(-0.10%) |
Aug 24, 2021 | 4335 | 4343 | 4319 | 4328 | 0 | +11.94(+0.28%) |
Aug 23, 2021 | 4301 | 4319 | 4281 | 4316 | 0 | +39.03(+0.91%) |
Aug 20, 2021 | 4266 | 4277 | 4234 | 4277 | 0 | -16.72(-0.39%) |
Aug 19, 2021 | 4294 | 4294 | 4294 | 4294 | 0 | -48.18(-1.11%) |
Aug 18, 2021 | 4321 | 4343 | 4321 | 4342 | 0 | +18.92(+0.44%) |
Aug 17, 2021 | 4322 | 4327 | 4306 | 4323 | 0 | -15.03(-0.35%) |
Aug 16, 2021 | 4335 | 4343 | 4324 | 4338 | 0 | -23.62(-0.54%) |
Aug 13, 2021 | 4343 | 4362 | 4339 | 4362 | 0 | +25.07(+0.58%) |
Aug 12, 2021 | 4337 | 4337 | 4337 | 4337 | 0 | -3.05(-0.07%) |
Aug 11, 2021 | 4334 | 4342 | 4326 | 4340 | 0 | +10.82(+0.25%) |
Aug 10, 2021 | 4320 | 4342 | 4317 | 4329 | 0 | +12.72(+0.29%) |
Aug 09, 2021 | 4298 | 4322 | 4296 | 4316 | 0 | +13.59(+0.32%) |
Aug 06, 2021 | 4288 | 4307 | 4282 | 4303 | 0 | +9.60(+0.22%) |
Aug 05, 2021 | 4255 | 4297 | 4245 | 4293 | 0 | +26.26(+0.62%) |
Aug 04, 2021 | 4254 | 4274 | 4248 | 4267 | 0 | +31.32(+0.74%) |
Aug 03, 2021 | 4221 | 4239 | 4216 | 4236 | 0 | +8.36(+0.20%) |