Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1628 | 1636 | 1634 | 1635 | 0 | +6.23(+0.38%) |
Jan 28, 2022 | 1627 | 1629 | 1624 | 1629 | 0 | +1.54(+0.09%) |
Jan 27, 2022 | 1632 | 1633 | 1627 | 1628 | 0 | -3.67(-0.22%) |
Jan 26, 2022 | 1632 | 1635 | 1630 | 1631 | 0 | +0.36(+0.02%) |
Jan 25, 2022 | 1630 | 1632 | 1626 | 1631 | 0 | -0.80(-0.05%) |
Jan 24, 2022 | 1629 | 1632 | 1626 | 1632 | 0 | +0.26(+0.02%) |
Jan 21, 2022 | 1632 | 1633 | 1629 | 1632 | 0 | -2.45(-0.15%) |
Jan 20, 2022 | 1638 | 1639 | 1634 | 1634 | 0 | -3.39(-0.21%) |
Jan 19, 2022 | 1643 | 1643 | 1636 | 1637 | 0 | -5.21(-0.32%) |
Jan 18, 2022 | 1643 | 1645 | 1640 | 1643 | 0 | -2.08(-0.13%) |
Jan 17, 2022 | 1642 | 1646 | 1642 | 1645 | 0 | +2.84(+0.17%) |
Jan 14, 2022 | 1643 | 1643 | 1640 | 1642 | 0 | -1.11(-0.07%) |
Jan 13, 2022 | 1641 | 1645 | 1639 | 1643 | 0 | +2.71(+0.17%) |
Jan 12, 2022 | 1641 | 1642 | 1639 | 1640 | 0 | +0.13(+0.01%) |
Jan 11, 2022 | 1637 | 1642 | 1636 | 1640 | 0 | +3.74(+0.23%) |
Jan 10, 2022 | 1639 | 1640 | 1634 | 1636 | 0 | -3.27(-0.20%) |
Jan 07, 2022 | 1638 | 1641 | 1637 | 1640 | 0 | +1.80(+0.11%) |
Jan 06, 2022 | 1636 | 1639 | 1633 | 1638 | 0 | +3.16(+0.19%) |
Jan 05, 2022 | 1639 | 1641 | 1634 | 1635 | 0 | -4.39(-0.27%) |
Jan 04, 2022 | 1636 | 1642 | 1636 | 1639 | 0 | +5.66(+0.35%) |
Dec 31, 2021 | 1633 | 1633 | 1633 | 1633 | 0 | +0.90(+0.06%) |
Dec 30, 2021 | 1634 | 1635 | 1632 | 1632 | 0 | -1.10(-0.07%) |
Dec 29, 2021 | 1636 | 1637 | 1633 | 1634 | 0 | -1.66(-0.10%) |
Dec 24, 2021 | 1635 | 1635 | 1635 | 1635 | 0 | +0.04(+0.00%) |
Dec 23, 2021 | 1637 | 1638 | 1635 | 1635 | 0 | -0.27(-0.02%) |
Dec 22, 2021 | 1634 | 1636 | 1633 | 1635 | 0 | +1.73(+0.11%) |
Dec 21, 2021 | 1628 | 1636 | 1627 | 1634 | 0 | +6.86(+0.42%) |
Dec 20, 2021 | 1627 | 1628 | 1624 | 1627 | 0 | -2.70(-0.17%) |
Dec 17, 2021 | 1627 | 1632 | 1626 | 1630 | 0 | +2.08(+0.13%) |
Dec 16, 2021 | 1629 | 1631 | 1626 | 1627 | 0 | -1.02(-0.06%) |
Dec 15, 2021 | 1627 | 1629 | 1624 | 1628 | 0 | +0.74(+0.05%) |
Dec 14, 2021 | 1629 | 1631 | 1627 | 1628 | 0 | -1.08(-0.07%) |
Dec 13, 2021 | 1631 | 1632 | 1626 | 1629 | 0 | -2.70(-0.17%) |
Dec 10, 2021 | 1634 | 1634 | 1630 | 1632 | 0 | -0.96(-0.06%) |
Dec 09, 2021 | 1633 | 1634 | 1632 | 1632 | 0 | -1.89(-0.12%) |
Dec 08, 2021 | 1637 | 1637 | 1633 | 1634 | 0 | -2.42(-0.15%) |
Dec 07, 2021 | 1636 | 1640 | 1635 | 1637 | 0 | +3.17(+0.19%) |
Dec 06, 2021 | 1630 | 1635 | 1629 | 1634 | 0 | +3.72(+0.23%) |
Dec 03, 2021 | 1637 | 1637 | 1629 | 1630 | 0 | -6.20(-0.38%) |
Dec 02, 2021 | 1632 | 1638 | 1632 | 1636 | 0 | +3.99(+0.24%) |
Dec 01, 2021 | 1638 | 1639 | 1632 | 1632 | 0 | -2.52(-0.15%) |
Nov 30, 2021 | 1638 | 1641 | 1634 | 1635 | 0 | -6.03(-0.37%) |
Nov 29, 2021 | 1646 | 1647 | 1639 | 1641 | 0 | -3.79(-0.23%) |
Nov 26, 2021 | 1644 | 1646 | 1639 | 1644 | 0 | -5.98(-0.36%) |
Nov 25, 2021 | 1650 | 1651 | 1649 | 1650 | 0 | +0.75(+0.05%) |
Nov 24, 2021 | 1651 | 1651 | 1647 | 1650 | 0 | -1.37(-0.08%) |
Nov 23, 2021 | 1652 | 1654 | 1649 | 1651 | 0 | -1.18(-0.07%) |
Nov 22, 2021 | 1655 | 1656 | 1651 | 1652 | 0 | -1.76(-0.11%) |
Nov 19, 2021 | 1656 | 1656 | 1653 | 1654 | 0 | -0.98(-0.06%) |
Nov 18, 2021 | 1654 | 1656 | 1655 | 1655 | 0 | +1.05(+0.06%) |
Nov 17, 2021 | 1655 | 1657 | 1653 | 1654 | 0 | -2.66(-0.16%) |
Nov 16, 2021 | 1657 | 1658 | 1654 | 1657 | 0 | -1.10(-0.07%) |
Nov 15, 2021 | 1658 | 1660 | 1655 | 1658 | 0 | -0.96(-0.06%) |
Nov 12, 2021 | 1661 | 1661 | 1655 | 1659 | 0 | -0.50(-0.03%) |
Nov 11, 2021 | 1672 | 1674 | 1658 | 1659 | 0 | -13.68(-0.82%) |
Nov 10, 2021 | 1675 | 1673 | 1673 | 1673 | 0 | -2.92(-0.17%) |
Nov 09, 2021 | 1674 | 1676 | 1673 | 1676 | 0 | +1.45(+0.09%) |
Nov 08, 2021 | 1674 | 1677 | 1671 | 1674 | 0 | +0.89(+0.05%) |
Nov 05, 2021 | 1666 | 1676 | 1665 | 1673 | 0 | +6.42(+0.39%) |
Nov 04, 2021 | 1667 | 1669 | 1663 | 1667 | 0 | -0.16(-0.01%) |
Nov 03, 2021 | 1664 | 1669 | 1663 | 1667 | 0 | +2.41(+0.14%) |
Nov 02, 2021 | 1661 | 1667 | 1661 | 1665 | 0 | +2.80(+0.17%) |