Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.64(-0.03%) |
Nov 30, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | -0.47(-0.02%) |
Nov 29, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.91(+0.04%) |
Nov 26, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.44(+0.02%) |
Nov 25, 2021 | 2471 | 2472 | 2471 | 2471 | 0 | +0.95(+0.04%) |
Nov 24, 2021 | 2471 | 2471 | 2470 | 2470 | 0 | -0.95(-0.04%) |
Nov 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -1.05(-0.04%) |
Nov 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.27(-0.01%) |
Nov 18, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.49(+0.02%) |
Nov 17, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -1.18(-0.05%) |
Nov 16, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -1.82(-0.07%) |
Nov 15, 2021 | 2474 | 2475 | 2474 | 2475 | 0 | +1.22(+0.05%) |
Nov 12, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 2473 | 2474 | 2473 | 2474 | 0 | +0.65(+0.03%) |
Nov 09, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | +0.85(+0.03%) |
Nov 08, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.14(-0.01%) |
Nov 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.48(+0.02%) |
Nov 04, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.47(+0.02%) |
Nov 01, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.03(+0.00%) |
Oct 29, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Oct 28, 2021 | 2471 | 2472 | 2471 | 2472 | 0 | +0.47(+0.02%) |
Oct 27, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.94(-0.04%) |
Oct 25, 2021 | 2472 | 2473 | 2472 | 2472 | 0 | +0.17(+0.01%) |
Oct 22, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Oct 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.64(+0.03%) |
Oct 15, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.51(+0.02%) |
Oct 12, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.34(-0.01%) |
Oct 08, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Oct 06, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Oct 05, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | +0.81(+0.03%) |
Sep 30, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.88(-0.04%) |
Sep 29, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 28, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 27, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.14(+0.01%) |
Sep 24, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.00(+0.00%) |
Sep 21, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | -0.71(-0.03%) |
Sep 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.15(-0.01%) |
Sep 16, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Sep 13, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.01(-0.00%) |
Sep 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -1.42(-0.06%) |
Sep 09, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Sep 08, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.47(-0.02%) |
Sep 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +1.57(+0.06%) |
Sep 03, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.08(-0.00%) |
Sep 02, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.08(+0.00%) |
Sep 01, 2021 | 2472 | 2473 | 2472 | 2472 | 0 | +0.48(+0.02%) |
Aug 31, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.21(+0.01%) |
Aug 30, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.46(+0.02%) |
Aug 27, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | +0.34(+0.01%) |
Aug 26, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.47(-0.02%) |
Aug 24, 2021 | 2471 | 2471 | 2471 | 2471 | 0 | +0.43(+0.02%) |
Aug 23, 2021 | 2472 | 2472 | 2471 | 2471 | 0 | -0.48(-0.02%) |
Aug 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.32(-0.01%) |
Aug 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.02(-0.00%) |
Aug 18, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
Aug 17, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.02(+0.00%) |
Aug 16, 2021 | 2473 | 2473 | 2472 | 2472 | 0 | -0.17(-0.01%) |
Aug 12, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
Aug 11, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.17(+0.01%) |
Aug 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.07(-0.00%) |
Aug 09, 2021 | 2472 | 2472 | 2471 | 2472 | 0 | +0.54(+0.02%) |
Aug 06, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.37(-0.01%) |
Aug 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -1.69(-0.07%) |
Aug 04, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.16(+0.01%) |
Aug 03, 2021 | 2472 | 2474 | 2472 | 2474 | 0 | +0.82(+0.03%) |
Jul 29, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.82(-0.03%) |
Jul 28, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jul 26, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.47(+0.02%) |
Jul 23, 2021 | 2472 | 2473 | 2472 | 2473 | 0 | -0.05(-0.00%) |
Jul 22, 2021 | 2472 | 2473 | 2471 | 2473 | 0 | +0.95(+0.04%) |
Jul 21, 2021 | 2472 | 2472 | 2471 | 2472 | 0 | -0.10(-0.00%) |
Jul 20, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.95(-0.04%) |
Jul 16, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.17(+0.01%) |
Jul 15, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 13, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 12, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.31(-0.01%) |
Jul 09, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jul 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jul 06, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jul 05, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.08(+0.00%) |
Jul 02, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jun 30, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.42(-0.02%) |
Jun 28, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 23, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 22, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jun 21, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 18, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 17, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.17(-0.01%) |
Jun 16, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.43(+0.02%) |
Jun 11, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.00(+0.00%) |
Jun 10, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.47(-0.02%) |
Jun 09, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | -0.44(-0.02%) |
Jun 08, 2021 | 2475 | 2475 | 2475 | 2475 | 0 | +0.51(+0.02%) |
Jun 07, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.22(+0.01%) |
Jun 03, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
Jun 02, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | -0.47(-0.02%) |
Jun 01, 2021 | 2474 | 2474 | 2474 | 2474 | 0 | +0.47(+0.02%) |
May 31, 2021 | 2474 | 2474 | 2473 | 2473 | 0 | +0.00(+0.00%) |
May 28, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.00(+0.00%) |
May 27, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.43(+0.02%) |
May 26, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.04(+0.00%) |
May 25, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.48(-0.02%) |
May 21, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +1.09(+0.04%) |
May 19, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.48(-0.02%) |
May 18, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.03(-0.00%) |
May 17, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | +0.17(+0.01%) |
May 14, 2021 | 2473 | 2473 | 2473 | 2473 | 0 | -0.03(-0.00%) |
May 13, 2021 | 2473 | 2473 | 2472 | 2473 | 0 | +0.20(+0.01%) |
May 10, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.41(+0.02%) |
May 07, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |
May 06, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.04(+0.00%) |
May 05, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | -0.47(-0.02%) |
May 04, 2021 | 2472 | 2472 | 2472 | 2472 | 0 | +0.00(+0.00%) |