Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1629 | 1631 | 1618 | 1619 | 0 | -10.77(-0.66%) |
Apr 28, 2022 | 1629 | 1631 | 1626 | 1630 | 0 | +2.33(+0.14%) |
Apr 27, 2022 | 1627 | 1630 | 1626 | 1628 | 0 | +0.65(+0.04%) |
Apr 26, 2022 | 1633 | 1633 | 1626 | 1627 | 0 | -5.55(-0.34%) |
Apr 25, 2022 | 1629 | 1633 | 1626 | 1632 | 0 | +2.43(+0.15%) |
Apr 22, 2022 | 1632 | 1634 | 1630 | 1630 | 0 | -2.80(-0.17%) |
Apr 21, 2022 | 1637 | 1638 | 1632 | 1633 | 0 | -2.76(-0.17%) |
Apr 20, 2022 | 1637 | 1639 | 1635 | 1636 | 0 | -1.29(-0.08%) |
Apr 19, 2022 | 1631 | 1637 | 1631 | 1637 | 0 | +6.31(+0.39%) |
Apr 18, 2022 | 1631 | 1633 | 1628 | 1631 | 0 | -1.28(-0.08%) |
Apr 14, 2022 | 1632 | 1632 | 1632 | 1632 | 0 | +1.39(+0.09%) |
Apr 13, 2022 | 1628 | 1632 | 1627 | 1630 | 0 | +2.32(+0.14%) |
Apr 12, 2022 | 1629 | 1631 | 1626 | 1628 | 0 | +0.18(+0.01%) |
Apr 11, 2022 | 1633 | 1633 | 1628 | 1628 | 0 | -5.65(-0.35%) |
Apr 08, 2022 | 1634 | 1635 | 1632 | 1634 | 0 | -0.42(-0.03%) |
Apr 07, 2022 | 1633 | 1635 | 1631 | 1634 | 0 | +1.15(+0.07%) |
Apr 06, 2022 | 1637 | 1637 | 1631 | 1633 | 0 | -5.34(-0.33%) |
Apr 05, 2022 | 1642 | 1644 | 1638 | 1638 | 0 | -3.97(-0.24%) |
Apr 04, 2022 | 1639 | 1644 | 1637 | 1642 | 0 | +3.18(+0.19%) |
Apr 01, 2022 | 1640 | 1640 | 1636 | 1639 | 0 | +1.13(+0.07%) |
Mar 31, 2022 | 1640 | 1642 | 1638 | 1638 | 0 | -0.95(-0.06%) |
Mar 30, 2022 | 1640 | 1640 | 1637 | 1639 | 0 | -0.97(-0.06%) |
Mar 29, 2022 | 1638 | 1641 | 1638 | 1640 | 0 | +3.62(+0.22%) |
Mar 28, 2022 | 1636 | 1637 | 1634 | 1636 | 0 | +0.22(+0.01%) |
Mar 25, 2022 | 1637 | 1638 | 1634 | 1636 | 0 | -1.05(-0.06%) |
Mar 24, 2022 | 1638 | 1640 | 1635 | 1637 | 0 | -1.62(-0.10%) |
Mar 23, 2022 | 1643 | 1644 | 1638 | 1639 | 0 | -5.11(-0.31%) |
Mar 22, 2022 | 1641 | 1645 | 1641 | 1644 | 0 | +2.68(+0.16%) |
Mar 21, 2022 | 1641 | 1643 | 1639 | 1641 | 0 | -0.39(-0.02%) |
Mar 18, 2022 | 1635 | 1642 | 1635 | 1641 | 0 | +6.27(+0.38%) |
Mar 17, 2022 | 1635 | 1636 | 1633 | 1635 | 0 | -0.57(-0.03%) |
Mar 16, 2022 | 1635 | 1638 | 1632 | 1636 | 0 | +1.88(+0.12%) |
Mar 15, 2022 | 1633 | 1635 | 1630 | 1634 | 0 | +2.08(+0.13%) |
Mar 14, 2022 | 1636 | 1636 | 1630 | 1632 | 0 | -2.96(-0.18%) |
Mar 11, 2022 | 1641 | 1641 | 1634 | 1635 | 0 | -4.40(-0.27%) |
Mar 10, 2022 | 1639 | 1643 | 1638 | 1639 | 0 | -2.77(-0.17%) |
Mar 09, 2022 | 1633 | 1643 | 1632 | 1642 | 0 | +11.37(+0.70%) |
Mar 08, 2022 | 1634 | 1635 | 1626 | 1631 | 0 | -2.27(-0.14%) |
Mar 07, 2022 | 1643 | 1646 | 1632 | 1633 | 0 | -11.29(-0.69%) |
Mar 04, 2022 | 1646 | 1647 | 1643 | 1644 | 0 | -4.14(-0.25%) |
Mar 03, 2022 | 1650 | 1651 | 1648 | 1648 | 0 | -1.43(-0.09%) |
Mar 02, 2022 | 1648 | 1651 | 1647 | 1650 | 0 | +2.31(+0.14%) |
Mar 01, 2022 | 1645 | 1649 | 1643 | 1647 | 0 | +1.66(+0.10%) |
Feb 28, 2022 | 1644 | 1648 | 1642 | 1646 | 0 | +0.66(+0.04%) |
Feb 25, 2022 | 1640 | 1646 | 1640 | 1645 | 0 | +6.32(+0.39%) |
Feb 24, 2022 | 1632 | 1639 | 1631 | 1639 | 0 | +2.33(+0.14%) |
Feb 23, 2022 | 1641 | 1642 | 1636 | 1636 | 0 | -3.90(-0.24%) |
Feb 22, 2022 | 1641 | 1642 | 1639 | 1640 | 0 | -1.67(-0.10%) |
Feb 18, 2022 | 1642 | 1642 | 1642 | 1642 | 0 | -1.15(-0.07%) |
Feb 17, 2022 | 1645 | 1647 | 1642 | 1643 | 0 | -1.78(-0.11%) |
Feb 16, 2022 | 1645 | 1647 | 1642 | 1645 | 0 | -1.06(-0.06%) |
Feb 15, 2022 | 1641 | 1647 | 1640 | 1646 | 0 | +8.69(+0.53%) |
Feb 14, 2022 | 1637 | 1640 | 1636 | 1637 | 0 | -0.01(-0.00%) |
Feb 11, 2022 | 1640 | 1645 | 1636 | 1637 | 0 | -5.10(-0.31%) |
Feb 10, 2022 | 1643 | 1646 | 1641 | 1642 | 0 | -2.15(-0.13%) |
Feb 09, 2022 | 1642 | 1646 | 1641 | 1644 | 0 | +3.36(+0.20%) |
Feb 08, 2022 | 1633 | 1642 | 1632 | 1641 | 0 | +5.18(+0.32%) |
Feb 07, 2022 | 1637 | 1639 | 1635 | 1636 | 0 | -0.87(-0.05%) |
Feb 04, 2022 | 1633 | 1638 | 1631 | 1637 | 0 | +4.10(+0.25%) |
Feb 03, 2022 | 1636 | 1634 | 1633 | 1633 | 0 | -4.69(-0.29%) |
Feb 02, 2022 | 1638 | 1639 | 1636 | 1637 | 0 | -0.85(-0.05%) |