Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.75 | 56.43 | 56.37 | 633,177 | +4.54(+8.76%) | |
Jan 28, 2022 | 50.25 | 51.84 | 48.44 | 51.83 | 717,939 | +1.45(+2.88%) |
Jan 27, 2022 | 51.00 | 52.99 | 50.01 | 50.38 | 800,913 | +1.24(+2.52%) |
Jan 26, 2022 | 51.33 | 54.11 | 48.92 | 49.14 | 712,265 | -0.49(-0.99%) |
Jan 25, 2022 | 50.94 | 52.22 | 48.31 | 49.63 | 516,766 | -2.95(-5.61%) |
Jan 24, 2022 | 49.71 | 53.27 | 46.85 | 52.58 | 1,085,463 | +1.28(+2.50%) |
Jan 21, 2022 | 52.01 | 54.33 | 51.01 | 51.30 | 772,885 | -1.94(-3.64%) |
Jan 20, 2022 | 54.57 | 58.28 | 53.05 | 53.24 | 805,819 | -0.02(-0.04%) |
Jan 19, 2022 | 51.76 | 55.70 | 51.22 | 53.26 | 795,727 | +1.37(+2.64%) |
Jan 18, 2022 | 53.91 | 55.95 | 51.73 | 51.89 | 683,273 | -3.73(-6.71%) |
Jan 14, 2022 | 55.62 | 0 | +0.80(+1.46%) | |||
Jan 13, 2022 | 58.12 | 58.64 | 54.36 | 54.82 | 558,821 | -2.93(-5.07%) |
Jan 12, 2022 | 61.52 | 61.52 | 57.26 | 57.75 | 712,451 | -4.14(-6.69%) |
Jan 11, 2022 | 60.05 | 63.46 | 59.00 | 61.89 | 511,832 | +1.44(+2.38%) |
Jan 10, 2022 | 59.77 | 60.59 | 57.38 | 60.45 | 621,711 | -0.42(-0.69%) |
Jan 07, 2022 | 60.37 | 63.69 | 59.77 | 60.87 | 360,319 | +0.15(+0.25%) |
Jan 06, 2022 | 60.00 | 64.35 | 58.18 | 60.72 | 670,855 | -0.16(-0.26%) |
Jan 05, 2022 | 65.02 | 65.73 | 59.49 | 60.88 | 548,680 | -5.06(-7.67%) |
Jan 04, 2022 | 65.74 | 66.06 | 61.80 | 65.94 | 661,675 | +0.34(+0.51%) |
Jan 03, 2022 | 65.42 | 66.75 | 63.05 | 65.60 | 493,079 | +0.39(+0.60%) |
Dec 31, 2021 | 68.69 | 70.24 | 65.11 | 65.21 | 430,508 | -3.29(-4.80%) |
Dec 30, 2021 | 66.60 | 70.41 | 66.60 | 68.50 | 475,444 | +1.72(+2.58%) |
Dec 29, 2021 | 70.99 | 70.99 | 65.83 | 66.78 | 450,949 | -4.20(-5.92%) |
Dec 28, 2021 | 72.20 | 73.63 | 70.80 | 70.98 | 543,683 | -1.24(-1.72%) |
Dec 27, 2021 | 71.57 | 73.09 | 70.73 | 72.22 | 443,062 | +0.24(+0.33%) |
Dec 23, 2021 | 71.16 | 72.47 | 69.33 | 71.98 | 329,181 | +0.88(+1.24%) |
Dec 22, 2021 | 70.99 | 72.96 | 69.33 | 71.10 | 455,354 | -0.20(-0.28%) |
Dec 21, 2021 | 68.86 | 71.48 | 67.86 | 71.30 | 543,852 | +3.36(+4.95%) |
Dec 20, 2021 | 66.52 | 69.50 | 65.44 | 67.94 | 629,460 | -0.66(-0.96%) |
Dec 17, 2021 | 64.38 | 68.99 | 62.91 | 68.60 | 1,098,190 | +2.39(+3.61%) |
Dec 16, 2021 | 70.57 | 71.44 | 65.78 | 66.21 | 649,988 | -3.59(-5.14%) |
Dec 15, 2021 | 66.32 | 70.57 | 64.31 | 69.80 | 622,470 | +2.81(+4.19%) |
Dec 14, 2021 | 70.15 | 71.34 | 64.55 | 66.99 | 819,799 | -5.53(-7.63%) |
Dec 13, 2021 | 69.85 | 73.38 | 69.06 | 72.52 | 856,916 | +2.10(+2.98%) |
Dec 10, 2021 | 69.44 | 71.99 | 68.75 | 70.42 | 802,782 | +1.73(+2.52%) |
Dec 09, 2021 | 72.77 | 73.97 | 67.21 | 68.69 | 654,572 | -4.53(-6.19%) |
Dec 08, 2021 | 71.65 | 74.43 | 68.11 | 73.22 | 349,182 | +1.23(+1.71%) |
Dec 07, 2021 | 71.21 | 74.50 | 69.64 | 71.99 | 758,036 | +3.85(+5.65%) |
Dec 06, 2021 | 68.00 | 69.17 | 64.25 | 68.14 | 595,550 | -1.21(-1.74%) |
Dec 03, 2021 | 71.64 | 71.74 | 64.25 | 69.35 | 934,387 | +0.46(+0.67%) |
Dec 02, 2021 | 67.45 | 69.54 | 66.68 | 68.89 | 457,077 | +0.84(+1.23%) |
Dec 01, 2021 | 75.27 | 75.95 | 67.28 | 68.05 | 604,098 | -6.30(-8.47%) |
Nov 30, 2021 | 74.55 | 77.36 | 74.55 | 74.35 | 514,825 | -0.41(-0.55%) |
Nov 29, 2021 | 75.22 | 76.15 | 72.68 | 74.76 | 350,492 | +0.45(+0.61%) |
Nov 26, 2021 | 73.84 | 77.77 | 73.31 | 74.31 | 299,359 | -1.64(-2.16%) |
Nov 24, 2021 | 72.85 | 76.56 | 71.30 | 75.95 | 602,283 | +2.95(+4.04%) |
Nov 23, 2021 | 73.22 | 74.29 | 69.79 | 73.00 | 792,914 | -1.29(-1.74%) |
Nov 22, 2021 | 76.57 | 76.90 | 73.22 | 74.29 | 842,307 | -2.70(-3.50%) |
Nov 19, 2021 | 81.77 | 82.55 | 76.57 | 76.99 | 713,940 | -4.31(-5.31%) |
Nov 18, 2021 | 85.67 | 81.62 | 81.09 | 81.30 | 634,336 | -4.69(-5.45%) |
Nov 17, 2021 | 89.41 | 89.42 | 85.24 | 85.99 | 436,867 | -3.59(-4.01%) |
Nov 16, 2021 | 87.68 | 90.23 | 86.59 | 89.58 | 422,723 | +1.34(+1.52%) |
Nov 15, 2021 | 89.68 | 90.26 | 86.79 | 88.24 | 401,523 | -1.44(-1.61%) |
Nov 12, 2021 | 89.97 | 90.79 | 87.37 | 89.68 | 486,641 | +0.48(+0.54%) |
Nov 11, 2021 | 93.24 | 95.00 | 89.07 | 89.20 | 448,963 | -2.36(-2.58%) |
Nov 10, 2021 | 101.08 | 91.56 | 723,864 | -10.49(-10.28%) | ||
Nov 09, 2021 | 98.11 | 102.26 | 96.12 | 102.05 | 641,774 | +3.94(+4.02%) |
Nov 08, 2021 | 92.87 | 98.44 | 92.03 | 98.11 | 628,280 | +7.38(+8.13%) |
Nov 05, 2021 | 97.42 | 97.83 | 87.69 | 90.73 | 1,516,539 | -12.66(-12.24%) |
Nov 04, 2021 | 99.00 | 104.45 | 98.28 | 103.39 | 613,244 | +4.39(+4.43%) |
Nov 03, 2021 | 96.51 | 100.80 | 94.75 | 99.00 | 456,316 | +2.23(+2.30%) |
Nov 02, 2021 | 98.83 | 99.25 | 95.22 | 96.77 | 421,988 | -2.06(-2.08%) |
Nov 01, 2021 | 99.40 | 99.41 | 97.20 | 98.83 | 438,608 | -0.58(-0.58%) |
Oct 29, 2021 | 96.57 | 99.70 | 96.01 | 99.41 | 415,923 | +2.00(+2.05%) |
Oct 28, 2021 | 93.50 | 97.79 | 93.33 | 97.41 | 283,349 | +3.41(+3.63%) |
Oct 27, 2021 | 96.01 | 98.24 | 93.84 | 94.00 | 280,818 | -2.04(-2.12%) |
Oct 26, 2021 | 99.85 | 96.04 | 339,672 | -2.79(-2.82%) | ||
Oct 25, 2021 | 95.08 | 99.95 | 93.59 | 98.83 | 361,615 | +3.82(+4.02%) |
Oct 22, 2021 | 97.21 | 97.46 | 94.06 | 95.01 | 299,281 | -3.65(-3.70%) |
Oct 21, 2021 | 96.78 | 99.52 | 95.79 | 98.66 | 249,361 | +1.87(+1.93%) |
Oct 20, 2021 | 97.14 | 97.18 | 94.58 | 96.79 | 281,482 | -0.23(-0.24%) |
Oct 19, 2021 | 95.00 | 97.99 | 94.87 | 97.02 | 391,903 | +2.77(+2.94%) |
Oct 18, 2021 | 91.39 | 94.43 | 90.55 | 94.25 | 447,370 | +2.27(+2.47%) |
Oct 15, 2021 | 92.75 | 94.05 | 91.33 | 91.98 | 267,563 | +0.44(+0.48%) |
Oct 14, 2021 | 92.09 | 93.00 | 90.00 | 91.54 | 536,878 | -0.05(-0.05%) |
Oct 13, 2021 | 91.35 | 94.71 | 91.10 | 91.59 | 450,815 | +1.37(+1.52%) |
Oct 12, 2021 | 89.19 | 91.00 | 87.40 | 90.22 | 448,278 | +2.53(+2.89%) |
Oct 11, 2021 | 90.11 | 92.74 | 87.34 | 87.69 | 770,543 | -3.52(-3.86%) |
Oct 08, 2021 | 92.08 | 93.48 | 90.78 | 91.21 | 228,419 | -0.19(-0.21%) |
Oct 07, 2021 | 90.71 | 94.17 | 90.71 | 91.40 | 355,061 | +1.83(+2.04%) |
Oct 06, 2021 | 86.17 | 90.75 | 86.12 | 89.57 | 450,504 | +1.25(+1.42%) |
Oct 05, 2021 | 86.92 | 91.90 | 86.92 | 88.32 | 364,347 | +1.66(+1.92%) |
Oct 04, 2021 | 93.58 | 93.58 | 85.20 | 86.66 | 856,138 | -8.02(-8.47%) |
Oct 01, 2021 | 92.66 | 95.36 | 88.88 | 94.68 | 495,833 | +2.17(+2.35%) |
Sep 30, 2021 | 92.07 | 94.67 | 90.80 | 92.51 | 481,874 | +0.53(+0.58%) |
Sep 29, 2021 | 96.24 | 96.52 | 91.57 | 91.98 | 542,293 | -2.37(-2.51%) |
Sep 28, 2021 | 103.92 | 104.27 | 93.79 | 94.35 | 1,031,874 | -12.10(-11.37%) |
Sep 27, 2021 | 106.04 | 106.54 | 102.78 | 106.45 | 290,912 | -0.65(-0.61%) |
Sep 24, 2021 | 105.20 | 107.50 | 103.06 | 107.10 | 304,239 | +1.16(+1.09%) |
Sep 23, 2021 | 103.53 | 106.26 | 101.20 | 105.94 | 352,733 | +3.71(+3.63%) |
Sep 22, 2021 | 100.70 | 102.65 | 99.48 | 102.23 | 240,865 | +1.98(+1.98%) |
Sep 21, 2021 | 99.66 | 101.79 | 97.33 | 100.25 | 367,367 | +1.88(+1.91%) |
Sep 20, 2021 | 101.49 | 102.71 | 96.90 | 98.37 | 494,021 | -3.27(-3.22%) |
Sep 17, 2021 | 102.73 | 103.13 | 99.26 | 101.64 | 812,713 | +0.18(+0.18%) |
Sep 16, 2021 | 99.91 | 101.95 | 99.04 | 101.46 | 264,772 | +0.27(+0.27%) |
Sep 15, 2021 | 98.44 | 101.33 | 97.00 | 101.19 | 345,990 | +1.74(+1.75%) |
Sep 14, 2021 | 102.70 | 103.00 | 98.82 | 99.45 | 263,313 | -2.89(-2.82%) |
Sep 13, 2021 | 100.62 | 102.82 | 96.88 | 102.34 | 552,991 | +0.97(+0.96%) |
Sep 10, 2021 | 106.10 | 108.68 | 101.06 | 101.37 | 390,755 | -3.88(-3.69%) |
Sep 09, 2021 | 105.54 | 107.25 | 103.70 | 105.25 | 278,778 | -0.90(-0.85%) |
Sep 08, 2021 | 110.86 | 110.88 | 105.06 | 106.15 | 495,217 | -5.21(-4.68%) |
Sep 07, 2021 | 113.69 | 115.39 | 110.19 | 111.36 | 331,047 | -2.33(-2.05%) |
Sep 03, 2021 | 109.92 | 115.68 | 109.22 | 113.69 | 494,654 | +5.62(+5.20%) |
Sep 02, 2021 | 109.36 | 112.60 | 108.06 | 108.07 | 414,107 | -0.75(-0.69%) |
Sep 01, 2021 | 107.49 | 110.91 | 107.49 | 108.82 | 270,746 | +1.62(+1.51%) |
Aug 31, 2021 | 107.89 | 108.38 | 106.29 | 107.20 | 269,907 | -0.69(-0.64%) |
Aug 30, 2021 | 108.77 | 110.28 | 107.45 | 107.89 | 368,970 | -1.07(-0.98%) |
Aug 27, 2021 | 102.97 | 110.12 | 102.96 | 108.96 | 528,913 | +5.96(+5.79%) |
Aug 26, 2021 | 102.02 | 106.61 | 102.02 | 103.00 | 444,879 | +0.65(+0.64%) |
Aug 25, 2021 | 104.21 | 105.66 | 101.90 | 102.35 | 381,283 | -1.82(-1.75%) |
Aug 24, 2021 | 101.08 | 104.21 | 101.08 | 104.17 | 402,571 | +3.31(+3.28%) |
Aug 23, 2021 | 100.94 | 101.08 | 96.17 | 100.86 | 366,380 | +2.11(+2.14%) |
Aug 20, 2021 | 101.30 | 103.12 | 98.14 | 98.75 | 372,359 | -2.69(-2.65%) |
Aug 19, 2021 | 99.98 | 103.24 | 99.12 | 101.44 | 578,821 | +0.47(+0.47%) |
Aug 18, 2021 | 96.27 | 103.24 | 95.93 | 100.97 | 707,624 | +5.48(+5.74%) |
Aug 17, 2021 | 95.38 | 95.83 | 92.82 | 95.49 | 407,647 | -0.85(-0.88%) |
Aug 16, 2021 | 98.35 | 98.35 | 95.38 | 96.34 | 391,115 | -2.79(-2.81%) |
Aug 13, 2021 | 101.52 | 101.87 | 98.56 | 99.13 | 286,649 | -2.87(-2.81%) |
Aug 12, 2021 | 100.00 | 103.30 | 99.83 | 102.00 | 413,111 | +1.65(+1.64%) |
Aug 11, 2021 | 107.00 | 108.42 | 100.00 | 100.35 | 678,461 | -6.65(-6.21%) |
Aug 10, 2021 | 110.17 | 111.85 | 105.03 | 107.00 | 472,878 | -1.76(-1.62%) |
Aug 09, 2021 | 103.02 | 109.18 | 103.02 | 108.76 | 522,568 | +5.37(+5.19%) |
Aug 06, 2021 | 107.37 | 112.87 | 99.50 | 103.39 | 1,091,158 | -8.51(-7.61%) |
Aug 05, 2021 | 109.09 | 114.03 | 107.37 | 111.90 | 474,549 | +2.31(+2.11%) |
Aug 04, 2021 | 112.94 | 114.87 | 107.68 | 109.59 | 588,312 | -3.64(-3.21%) |
Aug 03, 2021 | 114.06 | 115.25 | 109.73 | 113.23 | 366,003 | -0.70(-0.61%) |
Aug 02, 2021 | 117.00 | 117.35 | 112.88 | 113.93 | 391,806 | -2.50(-2.15%) |
Jul 30, 2021 | 115.51 | 118.94 | 115.01 | 116.43 | 382,989 | -1.02(-0.87%) |
Jul 29, 2021 | 120.14 | 122.98 | 117.08 | 117.45 | 271,418 | -2.50(-2.08%) |
Jul 28, 2021 | 115.30 | 121.91 | 115.30 | 119.95 | 431,282 | +5.08(+4.42%) |
Jul 27, 2021 | 124.26 | 124.44 | 111.20 | 114.87 | 901,221 | -10.04(-8.04%) |
Jul 26, 2021 | 125.95 | 127.49 | 123.14 | 124.91 | 269,921 | -0.86(-0.68%) |
Jul 23, 2021 | 125.62 | 126.69 | 122.18 | 125.77 | 312,621 | -0.43(-0.34%) |
Jul 22, 2021 | 126.23 | 129.09 | 124.26 | 126.20 | 220,816 | +0.54(+0.43%) |
Jul 21, 2021 | 123.89 | 128.05 | 121.15 | 125.66 | 341,424 | +2.29(+1.86%) |
Jul 20, 2021 | 120.00 | 125.04 | 116.00 | 123.37 | 416,961 | +4.72(+3.98%) |
Jul 19, 2021 | 111.55 | 119.49 | 110.17 | 118.65 | 389,941 | +2.69(+2.32%) |
Jul 16, 2021 | 117.06 | 118.47 | 114.78 | 115.96 | 335,425 | +0.18(+0.16%) |
Jul 15, 2021 | 118.79 | 122.88 | 111.94 | 115.78 | 701,728 | -2.48(-2.10%) |
Jul 14, 2021 | 129.95 | 131.12 | 117.33 | 118.26 | 685,198 | -10.89(-8.43%) |
Jul 13, 2021 | 130.52 | 133.59 | 128.68 | 129.15 | 342,985 | -1.82(-1.39%) |
Jul 12, 2021 | 134.71 | 136.17 | 128.62 | 130.97 | 319,314 | -2.63(-1.97%) |
Jul 09, 2021 | 133.37 | 133.87 | 129.23 | 133.60 | 356,511 | +0.81(+0.61%) |
Jul 08, 2021 | 128.64 | 134.39 | 126.22 | 132.79 | 359,215 | -2.62(-1.93%) |
Jul 07, 2021 | 139.25 | 140.26 | 129.53 | 135.41 | 732,816 | -2.74(-1.98%) |
Jul 06, 2021 | 134.31 | 139.71 | 132.75 | 138.15 | 449,852 | +3.97(+2.96%) |
Jul 02, 2021 | 137.29 | 140.65 | 134.14 | 134.18 | 384,955 | -1.85(-1.36%) |
Jul 01, 2021 | 138.43 | 139.00 | 133.00 | 136.03 | 815,040 | -1.72(-1.25%) |
Jun 30, 2021 | 147.73 | 147.73 | 136.60 | 137.75 | 1,120,817 | -11.47(-7.69%) |
Jun 29, 2021 | 144.65 | 149.82 | 142.77 | 149.22 | 788,652 | +4.58(+3.17%) |
Jun 28, 2021 | 141.06 | 149.02 | 141.06 | 144.64 | 1,005,426 | +5.13(+3.68%) |
Jun 25, 2021 | 136.56 | 140.15 | 132.75 | 139.51 | 922,163 | +3.78(+2.78%) |
Jun 24, 2021 | 134.98 | 139.67 | 133.97 | 135.73 | 691,327 | +2.73(+2.05%) |
Jun 23, 2021 | 132.84 | 138.19 | 129.50 | 133.00 | 847,299 | +1.39(+1.06%) |
Jun 22, 2021 | 138.89 | 139.89 | 128.71 | 131.61 | 1,171,465 | -7.25(-5.22%) |
Jun 21, 2021 | 131.12 | 144.24 | 126.58 | 138.86 | 1,612,327 | +7.52(+5.73%) |
Jun 18, 2021 | 127.13 | 132.76 | 125.82 | 131.34 | 1,807,465 | +1.64(+1.26%) |
Jun 17, 2021 | 114.44 | 131.84 | 114.44 | 129.70 | 1,987,375 | +13.21(+11.34%) |
Jun 16, 2021 | 110.86 | 117.16 | 109.26 | 116.49 | 870,655 | +5.34(+4.80%) |
Jun 15, 2021 | 117.35 | 119.58 | 110.75 | 111.15 | 881,001 | -6.50(-5.52%) |
Jun 14, 2021 | 114.82 | 119.81 | 114.19 | 117.65 | 1,117,723 | +4.65(+4.12%) |
Jun 11, 2021 | 111.22 | 114.41 | 110.07 | 113.00 | 788,641 | +1.96(+1.77%) |
Jun 10, 2021 | 107.05 | 111.38 | 104.61 | 111.04 | 1,019,624 | +3.67(+3.42%) |
Jun 09, 2021 | 112.66 | 112.97 | 105.40 | 107.37 | 1,361,830 | -4.45(-3.98%) |
Jun 08, 2021 | 95.96 | 112.85 | 95.95 | 111.82 | 2,442,897 | +17.12(+18.08%) |
Jun 07, 2021 | 91.00 | 95.65 | 88.88 | 94.70 | 517,729 | +3.74(+4.11%) |
Jun 04, 2021 | 92.45 | 93.99 | 90.18 | 90.96 | 571,046 | -0.45(-0.49%) |
Jun 03, 2021 | 92.86 | 94.54 | 89.04 | 91.41 | 1,166,508 | -2.56(-2.72%) |
Jun 02, 2021 | 86.92 | 94.08 | 86.92 | 93.97 | 834,478 | +6.39(+7.30%) |
Jun 01, 2021 | 90.22 | 92.14 | 84.90 | 87.58 | 981,980 | -2.90(-3.21%) |
May 28, 2021 | 89.25 | 97.76 | 89.17 | 90.48 | 1,281,416 | +2.12(+2.40%) |
May 27, 2021 | 85.85 | 88.83 | 83.99 | 88.36 | 587,644 | +2.54(+2.96%) |
May 26, 2021 | 83.47 | 86.70 | 83.47 | 85.82 | 676,103 | +2.76(+3.32%) |
May 25, 2021 | 86.00 | 86.60 | 82.50 | 83.06 | 610,890 | -1.03(-1.22%) |
May 24, 2021 | 82.95 | 85.25 | 81.56 | 84.09 | 607,954 | +1.77(+2.15%) |
May 21, 2021 | 85.38 | 85.38 | 82.07 | 82.32 | 859,842 | -1.68(-2.00%) |
May 20, 2021 | 85.15 | 85.42 | 81.36 | 84.00 | 995,203 | +1.57(+1.90%) |
May 19, 2021 | 80.00 | 83.82 | 78.00 | 82.43 | 808,381 | -0.81(-0.97%) |
May 18, 2021 | 82.69 | 86.56 | 80.94 | 83.24 | 930,707 | +1.74(+2.13%) |
May 17, 2021 | 82.80 | 82.80 | 78.43 | 81.50 | 784,207 | -1.76(-2.11%) |
May 14, 2021 | 78.99 | 85.66 | 78.02 | 83.26 | 2,033,288 | +5.77(+7.45%) |
May 13, 2021 | 83.65 | 85.85 | 75.45 | 77.49 | 1,343,008 | -5.18(-6.27%) |
May 12, 2021 | 85.94 | 87.22 | 80.51 | 82.67 | 1,107,514 | -6.10(-6.87%) |
May 11, 2021 | 80.32 | 92.94 | 80.03 | 88.77 | 1,535,880 | +1.57(+1.80%) |
May 10, 2021 | 87.30 | 90.62 | 83.51 | 87.20 | 1,487,902 | -1.07(-1.21%) |
May 07, 2021 | 87.00 | 98.95 | 86.00 | 88.27 | 2,969,240 | -10.66(-10.78%) |
May 06, 2021 | 101.15 | 101.15 | 94.95 | 98.93 | 1,475,708 | -3.38(-3.30%) |
May 05, 2021 | 106.94 | 109.47 | 100.45 | 102.31 | 827,290 | -3.97(-3.74%) |
May 04, 2021 | 111.79 | 113.00 | 105.32 | 106.28 | 1,311,507 | -9.21(-7.97%) |
May 03, 2021 | 121.99 | 122.77 | 115.27 | 115.49 | 586,653 | -5.69(-4.70%) |
Apr 30, 2021 | 124.93 | 127.85 | 119.62 | 121.18 | 1,022,900 | -5.82(-4.58%) |
Apr 29, 2021 | 136.12 | 136.75 | 125.76 | 127.00 | 530,378 | -8.46(-6.25%) |
Apr 28, 2021 | 134.99 | 138.50 | 132.12 | 135.46 | 356,512 | +0.11(+0.08%) |
Apr 27, 2021 | 137.60 | 138.90 | 134.21 | 135.35 | 356,829 | -1.11(-0.81%) |
Apr 26, 2021 | 130.49 | 137.45 | 129.00 | 136.46 | 496,526 | +7.00(+5.41%) |
Apr 23, 2021 | 124.00 | 130.93 | 122.39 | 129.46 | 637,100 | +5.66(+4.57%) |
Apr 22, 2021 | 125.73 | 127.94 | 121.33 | 123.80 | 509,452 | -0.49(-0.39%) |
Apr 21, 2021 | 118.51 | 124.65 | 114.45 | 124.29 | 489,085 | +3.97(+3.30%) |
Apr 20, 2021 | 125.50 | 126.25 | 117.28 | 120.32 | 845,110 | -5.55(-4.41%) |
Apr 19, 2021 | 133.49 | 135.98 | 124.64 | 125.87 | 841,136 | -9.36(-6.92%) |
Apr 16, 2021 | 138.03 | 138.20 | 132.08 | 135.23 | 469,800 | -2.36(-1.72%) |
Apr 15, 2021 | 136.94 | 139.27 | 133.65 | 137.59 | 505,317 | +2.97(+2.21%) |
Apr 14, 2021 | 138.23 | 142.96 | 133.24 | 134.62 | 651,942 | -3.09(-2.24%) |
Apr 13, 2021 | 131.50 | 139.08 | 130.34 | 137.71 | 565,881 | +8.01(+6.18%) |
Apr 12, 2021 | 132.32 | 132.39 | 127.54 | 129.70 | 550,050 | -4.47(-3.33%) |
Apr 09, 2021 | 132.71 | 134.43 | 128.40 | 134.17 | 416,400 | -1.00(-0.74%) |
Apr 08, 2021 | 133.21 | 137.00 | 131.30 | 135.17 | 543,787 | +4.74(+3.63%) |
Apr 07, 2021 | 135.79 | 137.27 | 129.34 | 130.43 | 485,344 | -6.32(-4.62%) |
Apr 06, 2021 | 135.32 | 139.77 | 132.98 | 136.75 | 407,897 | +2.59(+1.93%) |
Apr 05, 2021 | 139.00 | 141.00 | 130.44 | 134.16 | 519,905 | -3.11(-2.27%) |
Apr 01, 2021 | 139.35 | 143.91 | 136.29 | 137.27 | 902,100 | +4.32(+3.25%) |
Mar 31, 2021 | 131.11 | 134.18 | 128.16 | 132.95 | 674,396 | +5.60(+4.40%) |
Mar 30, 2021 | 123.66 | 130.33 | 118.11 | 127.35 | 1,064,350 | +0.70(+0.55%) |
Mar 29, 2021 | 137.68 | 138.00 | 122.53 | 126.65 | 1,256,907 | -14.01(-9.96%) |
Mar 26, 2021 | 143.35 | 144.20 | 131.93 | 140.66 | 664,500 | -1.22(-0.86%) |
Mar 25, 2021 | 134.79 | 144.17 | 133.55 | 141.88 | 614,516 | +2.00(+1.43%) |
Mar 24, 2021 | 154.61 | 155.26 | 139.04 | 139.88 | 777,281 | -13.06(-8.54%) |
Mar 23, 2021 | 158.11 | 161.03 | 152.00 | 152.94 | 571,316 | -7.15(-4.47%) |
Mar 22, 2021 | 154.18 | 163.28 | 153.71 | 160.09 | 797,516 | +8.43(+5.56%) |
Mar 19, 2021 | 150.29 | 155.32 | 147.47 | 151.66 | 1,366,400 | +3.23(+2.18%) |
Mar 18, 2021 | 162.29 | 163.49 | 146.81 | 148.43 | 1,431,170 | -18.73(-11.20%) |
Mar 17, 2021 | 163.01 | 168.42 | 153.01 | 167.16 | 842,717 | -0.02(-0.01%) |
Mar 16, 2021 | 171.50 | 173.00 | 162.46 | 167.18 | 533,588 | -2.94(-1.73%) |
Mar 15, 2021 | 175.76 | 176.27 | 168.62 | 170.12 | 494,415 | -3.76(-2.16%) |
Mar 12, 2021 | 166.52 | 175.93 | 163.18 | 173.88 | 1,083,100 | -0.04(-0.02%) |
Mar 11, 2021 | 162.00 | 175.35 | 160.59 | 173.92 | 1,424,348 | +19.13(+12.36%) |
Mar 10, 2021 | 157.23 | 165.00 | 151.80 | 154.79 | 987,116 | +5.09(+3.40%) |
Mar 09, 2021 | 143.15 | 155.42 | 142.50 | 149.70 | 1,392,982 | +12.56(+9.16%) |
Mar 08, 2021 | 144.95 | 152.00 | 136.03 | 137.14 | 1,076,284 | -7.86(-5.42%) |
Mar 05, 2021 | 152.71 | 154.88 | 133.76 | 145.00 | 2,300,600 | -7.10(-4.67%) |
Mar 04, 2021 | 160.51 | 171.99 | 144.32 | 152.10 | 2,055,268 | -5.25(-3.34%) |
Mar 03, 2021 | 178.22 | 180.34 | 156.34 | 157.35 | 1,191,392 | -20.99(-11.77%) |
Mar 02, 2021 | 189.12 | 189.50 | 177.78 | 178.34 | 664,665 | -8.64(-4.62%) |
Mar 01, 2021 | 176.66 | 187.37 | 173.49 | 186.98 | 639,243 | +15.08(+8.77%) |
Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 1,102,600 | +2.93(+1.73%) |
Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 1,225,797 | -14.65(-7.98%) |
Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 724,664 | +2.63(+1.45%) |
Feb 23, 2021 | 171.95 | 190.00 | 160.44 | 180.99 | 1,652,192 | -7.51(-3.98%) |
Feb 22, 2021 | 198.39 | 206.65 | 183.68 | 188.50 | 1,427,112 | -15.36(-7.53%) |
Feb 19, 2021 | 210.99 | 219.99 | 192.19 | 203.86 | 2,106,900 | -12.79(-5.90%) |
Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 842,918 | +0.01(+0.00%) |
Feb 17, 2021 | 218.26 | 221.79 | 210.03 | 216.64 | 776,022 | -6.07(-2.73%) |
Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 763,296 | -1.28(-0.57%) |
Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 480,700 | +6.58(+3.03%) |
Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 591,694 | -1.79(-0.82%) |
Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 743,947 | -0.48(-0.22%) |
Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 1,021,441 | +12.31(+5.94%) |
Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 1,427,007 | -18.97(-8.38%) |
Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 1,225,900 | +3.56(+1.60%) |
Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 1,237,246 | +16.32(+7.90%) |
Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 1,168,416 | +13.28(+6.87%) |
Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 1,956,987 | -17.89(-8.48%) |