Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1843 | 0 | -6.70(-0.36%) | |||
May 30, 2022 | 1850 | 1862 | 1846 | 1849 | 0 | +3.70(+0.20%) |
May 29, 2022 | 1850 | 1851 | 1846 | 1846 | 0 | -4.90(-0.26%) |
May 28, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.00(+0.00%) |
May 27, 2022 | 1848 | 1861 | 1846 | 1851 | 0 | +0.50(+0.03%) |
May 26, 2022 | 1848 | 1850 | 1848 | 1850 | 0 | -1.40(-0.08%) |
May 25, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | -14.00(-0.75%) |
May 24, 2022 | 1865 | 1866 | 1864 | 1866 | 0 | +13.10(+0.71%) |
May 23, 2022 | 1852 | 1853 | 1851 | 1852 | 0 | +6.10(+0.33%) |
May 22, 2022 | 1844 | 1858 | 1843 | 1846 | 0 | +1.20(+0.07%) |
May 21, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +0.00(+0.00%) |
May 20, 2022 | 1840 | 1848 | 1831 | 1845 | 0 | +4.00(+0.22%) |
May 19, 2022 | 1840 | 1841 | 1839 | 1841 | 0 | +25.70(+1.42%) |
May 18, 2022 | 1815 | 1816 | 1814 | 1815 | 0 | +3.40(+0.19%) |
May 17, 2022 | 1813 | 1814 | 1811 | 1812 | 0 | -12.50(-0.69%) |
May 16, 2022 | 1824 | 1825 | 1822 | 1824 | 0 | +14.60(+0.81%) |
May 15, 2022 | 1809 | 1812 | 1808 | 1810 | 0 | -0.40(-0.02%) |
May 14, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | +0.00(+0.00%) |
May 13, 2022 | 1821 | 1828 | 1797 | 1810 | 0 | -8.70(-0.48%) |
May 12, 2022 | 1821 | 1822 | 1809 | 1819 | 0 | -34.00(-1.83%) |
May 11, 2022 | 1852 | 1853 | 1851 | 1853 | 0 | +15.90(+0.87%) |
May 10, 2022 | 1837 | 1839 | 1837 | 1837 | 0 | -16.10(-0.87%) |
May 09, 2022 | 1854 | 1854 | 1852 | 1853 | 0 | -26.90(-1.43%) |
May 08, 2022 | 1884 | 1886 | 1880 | 1880 | 0 | -2.70(-0.14%) |
May 07, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +0.00(+0.00%) |
May 06, 2022 | 1878 | 1894 | 1865 | 1883 | 0 | +5.50(+0.29%) |
May 05, 2022 | 1878 | 1878 | 1876 | 1877 | 0 | -12.70(-0.67%) |
May 04, 2022 | 1884 | 1890 | 1883 | 1890 | 0 | +20.70(+1.11%) |
May 03, 2022 | 1868 | 1870 | 1867 | 1869 | 0 | +6.80(+0.37%) |
May 02, 2022 | 1864 | 1864 | 1862 | 1862 | 0 | -36.80(-1.94%) |
May 01, 2022 | 1896 | 1900 | 1896 | 1899 | 0 | +2.40(+0.13%) |
Apr 30, 2022 | 1896 | 1921 | 1894 | 1897 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 1896 | 1921 | 1894 | 1897 | 0 | +2.00(+0.11%) |
Apr 28, 2022 | 1896 | 1897 | 1894 | 1895 | 0 | +8.60(+0.46%) |
Apr 27, 2022 | 1887 | 1887 | 1884 | 1886 | 0 | -19.20(-1.01%) |
Apr 26, 2022 | 1907 | 1908 | 1905 | 1906 | 0 | +5.30(+0.28%) |
Apr 25, 2022 | 1900 | 1902 | 1899 | 1900 | 0 | -31.80(-1.65%) |
Apr 24, 2022 | 1932 | 1936 | 1929 | 1932 | 0 | -0.50(-0.03%) |
Apr 23, 2022 | 1953 | 1958 | 1928 | 1932 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 1953 | 1958 | 1928 | 1932 | 0 | -21.60(-1.11%) |
Apr 21, 2022 | 1953 | 1954 | 1952 | 1954 | 0 | -3.90(-0.20%) |
Apr 20, 2022 | 1960 | 1960 | 1957 | 1958 | 0 | +4.90(+0.25%) |
Apr 19, 2022 | 1953 | 1954 | 1951 | 1953 | 0 | -26.60(-1.34%) |
Apr 18, 2022 | 1981 | 1982 | 1980 | 1980 | 0 | -3.50(-0.18%) |
Apr 17, 2022 | 1978 | 1985 | 1974 | 1983 | 0 | +6.10(+0.31%) |
Apr 15, 2022 | 1982 | 1984 | 1963 | 1977 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 1982 | 1984 | 1963 | 1977 | 0 | -4.40(-0.22%) |
Apr 13, 2022 | 1982 | 1983 | 1981 | 1982 | 0 | +12.80(+0.65%) |
Apr 12, 2022 | 1970 | 1972 | 1968 | 1969 | 0 | +11.80(+0.60%) |
Apr 11, 2022 | 1957 | 1959 | 1955 | 1957 | 0 | +6.30(+0.32%) |
Apr 10, 2022 | 1950 | 1954 | 1949 | 1951 | 0 | +0.20(+0.01%) |
Apr 09, 2022 | 1934 | 1952 | 1930 | 1950 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 1934 | 1952 | 1930 | 1950 | 0 | +15.50(+0.80%) |
Apr 07, 2022 | 1934 | 1936 | 1933 | 1935 | 0 | +8.80(+0.46%) |
Apr 06, 2022 | 1928 | 1928 | 1926 | 1926 | 0 | +0.30(+0.02%) |
Apr 05, 2022 | 1928 | 1929 | 1925 | 1926 | 0 | -10.90(-0.56%) |
Apr 04, 2022 | 1937 | 1938 | 1936 | 1937 | 0 | +9.20(+0.48%) |
Apr 03, 2022 | 1927 | 1929 | 1925 | 1928 | 0 | -1.00(-0.05%) |
Apr 02, 2022 | 1942 | 1944 | 1921 | 1928 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 1942 | 1944 | 1921 | 1928 | 0 | -12.20(-0.63%) |
Mar 31, 2022 | 1942 | 1943 | 1939 | 1941 | 0 | +3.30(+0.17%) |
Mar 30, 2022 | 1937 | 1938 | 1937 | 1937 | 0 | +13.70(+0.71%) |
Mar 29, 2022 | 1924 | 1926 | 1923 | 1924 | 0 | +0.10(+0.01%) |
Mar 28, 2022 | 1922 | 1925 | 1922 | 1924 | 0 | -31.60(-1.62%) |
Mar 27, 2022 | 1959 | 1960 | 1954 | 1955 | 0 | -2.40(-0.12%) |
Mar 26, 2022 | 1958 | 1965 | 1943 | 1958 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 1958 | 1965 | 1943 | 1958 | 0 | -1.90(-0.10%) |
Mar 24, 2022 | 1958 | 1960 | 1958 | 1960 | 0 | +13.10(+0.67%) |
Mar 23, 2022 | 1944 | 1947 | 1943 | 1946 | 0 | +25.80(+1.34%) |
Mar 22, 2022 | 1921 | 1922 | 1919 | 1921 | 0 | -14.60(-0.75%) |
Mar 21, 2022 | 1936 | 1937 | 1935 | 1935 | 0 | +15.80(+0.82%) |
Mar 20, 2022 | 1922 | 1928 | 1919 | 1919 | 0 | -2.10(-0.11%) |
Mar 19, 2022 | 1944 | 1946 | 1918 | 1922 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 1944 | 1946 | 1918 | 1922 | 0 | -20.80(-1.07%) |
Mar 17, 2022 | 1944 | 1945 | 1941 | 1942 | 0 | +15.00(+0.78%) |
Mar 16, 2022 | 1928 | 1929 | 1924 | 1927 | 0 | +8.70(+0.45%) |
Mar 15, 2022 | 1920 | 1921 | 1916 | 1919 | 0 | -36.90(-1.89%) |
Mar 14, 2022 | 1954 | 1957 | 1953 | 1956 | 0 | -26.00(-1.31%) |
Mar 13, 2022 | 1989 | 1995 | 1975 | 1982 | 0 | -10.80(-0.54%) |
Mar 12, 2022 | 2000 | 2004 | 1961 | 1992 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 2000 | 2004 | 1961 | 1992 | 0 | -10.50(-0.52%) |
Mar 10, 2022 | 2000 | 2004 | 2000 | 2003 | 0 | +5.90(+0.30%) |
Mar 09, 2022 | 1993 | 1998 | 1992 | 1997 | 0 | -59.90(-2.91%) |
Mar 08, 2022 | 2060 | 2060 | 2057 | 2057 | 0 | +55.10(+2.75%) |
Mar 07, 2022 | 2001 | 2003 | 2000 | 2002 | 0 | +13.30(+0.67%) |
Mar 06, 2022 | 1978 | 1996 | 1977 | 1988 | 0 | +13.50(+0.68%) |
Mar 05, 2022 | 1938 | 1975 | 1932 | 1975 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 1938 | 1975 | 1932 | 1975 | 0 | +8.30(+0.42%) |
Mar 03, 2022 | 1967 | 0 | +35.00(+1.81%) | |||
Mar 02, 2022 | 1932 | 1932 | 1930 | 1932 | 0 | -14.30(-0.73%) |