Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.97 | 44.17 | 40.61 | 42.75 | 2,893,222 | +1.27(+3.06%) |
Feb 25, 2022 | 41.27 | 41.80 | 40.02 | 41.48 | 2,835,803 | +0.70(+1.72%) |
Feb 24, 2022 | 37.48 | 40.84 | 37.03 | 40.78 | 4,327,583 | +1.23(+3.11%) |
Feb 23, 2022 | 41.65 | 42.20 | 39.45 | 39.55 | 3,411,115 | -0.97(-2.39%) |
Feb 22, 2022 | 41.24 | 42.75 | 40.31 | 40.52 | 2,885,906 | -2.26(-5.28%) |
Feb 18, 2022 | 42.78 | 0 | -1.50(-3.39%) | |||
Feb 17, 2022 | 45.50 | 47.04 | 43.60 | 44.28 | 3,047,028 | -1.36(-2.98%) |
Feb 16, 2022 | 46.20 | 47.02 | 44.87 | 45.64 | 2,665,414 | -0.20(-0.44%) |
Feb 15, 2022 | 46.00 | 46.00 | 44.69 | 45.84 | 2,622,148 | +1.72(+3.90%) |
Feb 14, 2022 | 44.55 | 45.68 | 43.81 | 44.12 | 2,570,068 | -1.71(-3.73%) |
Feb 11, 2022 | 45.77 | 47.46 | 45.02 | 45.83 | 3,494,170 | +0.85(+1.89%) |
Feb 10, 2022 | 44.47 | 48.34 | 44.38 | 44.98 | 5,490,890 | -0.62(-1.36%) |
Feb 09, 2022 | 45.37 | 46.30 | 44.18 | 45.60 | 3,368,080 | +1.57(+3.57%) |
Feb 08, 2022 | 40.35 | 45.00 | 39.88 | 44.03 | 3,562,809 | +2.75(+6.66%) |
Feb 07, 2022 | 41.89 | 43.65 | 41.08 | 41.28 | 2,262,797 | -0.55(-1.31%) |
Feb 04, 2022 | 42.31 | 42.79 | 41.30 | 41.83 | 1,931,474 | +0.38(+0.92%) |
Feb 03, 2022 | 41.57 | 41.45 | 2,411,516 | -0.87(-2.06%) | ||
Feb 02, 2022 | 43.98 | 44.01 | 41.40 | 42.32 | 2,302,552 | -1.65(-3.75%) |
Feb 01, 2022 | 43.53 | 44.48 | 41.72 | 43.97 | 3,804,983 | +4.88(+12.48%) |
Jan 28, 2022 | 38.02 | 39.30 | 36.40 | 39.09 | 4,895,910 | +0.69(+1.80%) |
Jan 27, 2022 | 39.82 | 40.38 | 38.14 | 38.40 | 4,007,937 | -1.39(-3.49%) |
Jan 26, 2022 | 43.81 | 44.14 | 39.28 | 39.79 | 4,549,873 | -3.16(-7.36%) |
Jan 25, 2022 | 42.10 | 44.48 | 41.25 | 42.95 | 2,984,155 | -0.30(-0.69%) |
Jan 24, 2022 | 42.70 | 43.28 | 40.07 | 43.25 | 7,444,137 | -2.16(-4.76%) |
Jan 21, 2022 | 47.97 | 48.70 | 44.70 | 45.41 | 8,472,565 | -3.60(-7.35%) |
Jan 20, 2022 | 51.52 | 51.68 | 48.12 | 49.01 | 8,009,799 | +0.51(+1.05%) |
Jan 19, 2022 | 48.00 | 49.30 | 46.06 | 48.50 | 5,919,743 | +1.24(+2.62%) |
Jan 18, 2022 | 44.55 | 48.96 | 43.90 | 47.26 | 6,070,707 | +1.75(+3.85%) |
Jan 14, 2022 | 45.51 | 0 | +1.46(+3.31%) | |||
Jan 13, 2022 | 44.51 | 45.64 | 43.55 | 44.05 | 3,658,013 | -1.59(-3.48%) |
Jan 12, 2022 | 46.95 | 48.40 | 44.20 | 45.64 | 8,256,083 | +0.79(+1.76%) |
Jan 11, 2022 | 41.34 | 45.30 | 41.24 | 44.85 | 5,228,678 | +2.30(+5.41%) |
Jan 10, 2022 | 42.14 | 42.60 | 39.70 | 42.55 | 5,106,861 | +0.56(+1.33%) |
Jan 07, 2022 | 40.18 | 43.03 | 39.76 | 41.99 | 7,824,254 | +2.45(+6.20%) |
Jan 06, 2022 | 37.13 | 40.72 | 36.39 | 39.54 | 8,830,988 | +3.45(+9.56%) |
Jan 05, 2022 | 37.29 | 39.49 | 35.50 | 36.09 | 5,645,566 | -1.31(-3.50%) |
Jan 04, 2022 | 41.53 | 42.06 | 36.86 | 37.40 | 8,203,809 | -4.66(-11.08%) |
Jan 03, 2022 | 43.29 | 44.00 | 40.70 | 42.06 | 3,678,841 | -1.24(-2.86%) |
Dec 31, 2021 | 42.50 | 45.43 | 41.79 | 43.30 | 7,160,657 | +0.28(+0.65%) |
Dec 30, 2021 | 38.36 | 43.69 | 38.36 | 43.02 | 6,748,302 | +4.94(+12.97%) |
Dec 29, 2021 | 40.12 | 40.34 | 37.90 | 38.08 | 4,113,804 | -2.47(-6.09%) |
Dec 28, 2021 | 44.02 | 44.17 | 40.19 | 40.55 | 4,814,293 | -2.93(-6.74%) |
Dec 27, 2021 | 41.80 | 45.83 | 41.78 | 43.48 | 6,029,355 | +2.58(+6.31%) |
Dec 23, 2021 | 40.30 | 42.04 | 39.75 | 40.90 | 2,931,241 | +1.03(+2.58%) |
Dec 22, 2021 | 41.39 | 43.00 | 39.61 | 39.87 | 4,093,552 | -2.55(-6.01%) |
Dec 21, 2021 | 39.68 | 42.46 | 38.60 | 42.42 | 4,838,953 | +3.79(+9.81%) |
Dec 20, 2021 | 37.55 | 39.78 | 35.70 | 38.63 | 6,525,767 | -0.45(-1.15%) |
Dec 17, 2021 | 34.34 | 40.45 | 34.11 | 39.08 | 15,581,615 | +1.74(+4.66%) |
Dec 16, 2021 | 41.24 | 41.68 | 36.87 | 37.34 | 6,353,533 | -3.50(-8.57%) |
Dec 15, 2021 | 41.27 | 41.27 | 38.46 | 40.84 | 4,709,311 | -0.71(-1.71%) |
Dec 14, 2021 | 41.17 | 43.94 | 40.70 | 41.55 | 3,943,604 | -0.15(-0.36%) |
Dec 13, 2021 | 43.00 | 43.60 | 41.59 | 41.70 | 3,068,167 | -2.25(-5.12%) |
Dec 10, 2021 | 45.68 | 46.90 | 43.63 | 43.95 | 3,906,909 | -1.28(-2.83%) |
Dec 09, 2021 | 46.05 | 49.20 | 45.06 | 45.23 | 6,059,143 | -0.96(-2.08%) |
Dec 08, 2021 | 42.52 | 48.14 | 41.30 | 46.19 | 6,563,700 | +2.53(+5.79%) |
Dec 07, 2021 | 45.25 | 46.37 | 43.30 | 43.66 | 5,380,403 | +0.55(+1.28%) |
Dec 06, 2021 | 39.26 | 43.21 | 38.05 | 43.11 | 9,497,253 | +3.93(+10.03%) |
Dec 03, 2021 | 38.92 | 41.10 | 35.49 | 39.18 | 11,578,425 | -2.11(-5.11%) |
Dec 02, 2021 | 42.42 | 43.43 | 39.55 | 41.29 | 7,625,520 | -2.65(-6.03%) |
Dec 01, 2021 | 48.03 | 48.20 | 43.43 | 43.94 | 5,061,200 | -3.55(-7.48%) |
Nov 30, 2021 | 49.84 | 50.49 | 47.25 | 47.49 | 4,088,667 | -3.00(-5.94%) |
Nov 29, 2021 | 50.10 | 50.65 | 48.30 | 50.49 | 3,102,966 | +0.76(+1.53%) |
Nov 26, 2021 | 51.53 | 52.88 | 48.10 | 49.73 | 5,780,865 | -4.72(-8.67%) |
Nov 24, 2021 | 54.32 | 56.47 | 51.20 | 54.45 | 5,213,884 | +0.14(+0.26%) |
Nov 23, 2021 | 55.41 | 56.70 | 55.40 | 54.31 | 4,290,343 | -0.81(-1.47%) |
Nov 22, 2021 | 55.33 | 57.29 | 53.12 | 55.12 | 3,196,620 | +0.52(+0.95%) |
Nov 19, 2021 | 56.48 | 56.84 | 54.25 | 54.60 | 2,615,028 | -0.70(-1.27%) |
Nov 18, 2021 | 56.00 | 55.43 | 54.81 | 55.30 | 2,915,800 | -2.00(-3.49%) |
Nov 17, 2021 | 61.19 | 62.25 | 56.86 | 57.30 | 3,100,350 | -3.68(-6.03%) |
Nov 16, 2021 | 62.70 | 64.56 | 60.67 | 60.98 | 3,574,844 | -0.26(-0.42%) |
Nov 15, 2021 | 59.50 | 62.85 | 58.10 | 61.24 | 4,389,539 | +3.16(+5.44%) |
Nov 12, 2021 | 59.38 | 59.70 | 57.26 | 58.08 | 3,532,291 | -1.48(-2.48%) |
Nov 11, 2021 | 57.80 | 61.17 | 57.00 | 59.56 | 4,195,667 | +3.60(+6.43%) |
Nov 10, 2021 | 54.69 | 55.96 | 4,541,317 | +1.20(+2.19%) | ||
Nov 09, 2021 | 55.22 | 56.09 | 53.69 | 54.76 | 2,814,201 | -0.66(-1.19%) |
Nov 08, 2021 | 56.37 | 57.25 | 54.10 | 55.42 | 5,268,050 | -1.07(-1.89%) |
Nov 05, 2021 | 56.84 | 58.69 | 55.13 | 56.49 | 4,258,232 | -1.29(-2.23%) |
Nov 04, 2021 | 61.50 | 62.39 | 57.03 | 57.78 | 5,740,820 | -2.07(-3.46%) |
Nov 03, 2021 | 59.99 | 63.25 | 58.20 | 59.85 | 11,026,021 | +4.35(+7.84%) |
Nov 02, 2021 | 56.30 | 57.45 | 53.05 | 55.50 | 5,515,971 | -2.82(-4.84%) |
Nov 01, 2021 | 54.50 | 58.39 | 55.00 | 58.32 | 7,336,372 | +4.80(+8.97%) |
Oct 29, 2021 | 56.67 | 58.61 | 51.37 | 53.52 | 12,567,047 | -4.95(-8.47%) |
Oct 28, 2021 | 50.26 | 58.76 | 50.10 | 58.47 | 31,916,702 | -8.55(-12.76%) |
Oct 27, 2021 | 66.03 | 69.03 | 65.62 | 67.02 | 4,337,868 | -0.55(-0.81%) |
Oct 26, 2021 | 74.10 | 67.57 | 8,427,816 | -5.94(-8.08%) | ||
Oct 25, 2021 | 71.66 | 73.73 | 68.62 | 73.51 | 5,749,356 | +1.71(+2.38%) |
Oct 22, 2021 | 73.12 | 74.98 | 71.32 | 71.80 | 6,933,583 | -0.64(-0.88%) |
Oct 21, 2021 | 66.12 | 73.88 | 66.04 | 72.44 | 12,847,875 | +5.48(+8.18%) |
Oct 20, 2021 | 68.00 | 68.64 | 64.60 | 66.96 | 10,340,055 | +0.46(+0.69%) |
Oct 19, 2021 | 65.90 | 69.88 | 65.58 | 66.50 | 15,595,542 | +2.52(+3.94%) |
Oct 18, 2021 | 59.24 | 66.11 | 58.20 | 63.98 | 26,139,172 | +0.25(+0.39%) |
Oct 15, 2021 | 71.71 | 73.16 | 62.69 | 63.73 | 26,796,658 | -10.08(-13.66%) |
Oct 14, 2021 | 77.01 | 77.40 | 71.55 | 73.81 | 22,967,200 | -10.46(-12.41%) |
Oct 13, 2021 | 83.99 | 84.81 | 81.38 | 84.27 | 3,746,349 | +1.49(+1.80%) |
Oct 12, 2021 | 87.50 | 87.71 | 81.94 | 82.78 | 4,302,491 | -4.39(-5.04%) |
Oct 11, 2021 | 90.51 | 91.60 | 87.17 | 87.17 | 2,887,865 | -0.47(-0.54%) |
Oct 08, 2021 | 87.94 | 91.00 | 87.11 | 87.64 | 3,017,613 | +0.74(+0.85%) |
Oct 07, 2021 | 87.69 | 89.99 | 86.70 | 86.90 | 4,980,938 | +3.51(+4.21%) |
Oct 06, 2021 | 82.06 | 83.84 | 80.86 | 83.39 | 2,685,599 | -1.40(-1.65%) |
Oct 05, 2021 | 82.72 | 86.58 | 82.12 | 84.79 | 3,750,685 | +3.16(+3.87%) |
Oct 04, 2021 | 87.05 | 87.49 | 81.10 | 81.63 | 4,707,957 | -8.87(-9.80%) |
Oct 01, 2021 | 91.65 | 93.50 | 88.87 | 90.50 | 2,099,417 | -0.52(-0.57%) |
Sep 30, 2021 | 90.42 | 92.45 | 89.79 | 91.02 | 2,002,529 | +1.60(+1.79%) |
Sep 29, 2021 | 89.21 | 92.18 | 88.40 | 89.42 | 2,766,879 | +0.56(+0.63%) |
Sep 28, 2021 | 92.19 | 92.19 | 88.00 | 88.86 | 3,782,698 | -4.35(-4.67%) |
Sep 27, 2021 | 92.42 | 93.48 | 87.55 | 93.21 | 4,101,100 | -0.01(-0.01%) |
Sep 24, 2021 | 93.44 | 94.31 | 91.36 | 93.22 | 2,254,629 | -2.65(-2.76%) |
Sep 23, 2021 | 97.44 | 97.80 | 92.88 | 95.87 | 2,149,301 | -0.11(-0.11%) |
Sep 22, 2021 | 91.71 | 97.80 | 91.45 | 95.98 | 4,160,750 | +5.38(+5.94%) |
Sep 21, 2021 | 92.03 | 92.84 | 89.58 | 90.60 | 2,519,041 | +0.34(+0.38%) |
Sep 20, 2021 | 90.15 | 92.22 | 87.55 | 90.26 | 5,354,045 | -5.36(-5.61%) |
Sep 17, 2021 | 97.50 | 97.75 | 94.71 | 95.62 | 3,609,394 | +0.91(+0.96%) |
Sep 16, 2021 | 97.75 | 99.38 | 94.30 | 94.71 | 4,031,368 | -4.82(-4.84%) |
Sep 15, 2021 | 97.66 | 99.80 | 95.50 | 99.53 | 2,902,944 | +0.68(+0.69%) |
Sep 14, 2021 | 101.11 | 103.15 | 98.21 | 98.85 | 3,321,282 | -2.08(-2.06%) |
Sep 13, 2021 | 108.17 | 108.50 | 100.59 | 100.93 | 5,593,928 | -9.06(-8.24%) |
Sep 10, 2021 | 112.07 | 113.12 | 109.44 | 109.99 | 4,336,391 | +0.47(+0.43%) |
Sep 09, 2021 | 105.00 | 111.17 | 104.82 | 109.52 | 3,268,236 | +1.02(+0.94%) |
Sep 08, 2021 | 111.51 | 111.89 | 106.22 | 108.50 | 4,438,609 | -4.69(-4.14%) |
Sep 07, 2021 | 111.22 | 114.99 | 111.11 | 113.19 | 5,397,083 | +6.84(+6.43%) |
Sep 03, 2021 | 107.01 | 110.83 | 104.43 | 106.35 | 4,329,204 | -0.66(-0.62%) |
Sep 02, 2021 | 110.57 | 114.20 | 106.61 | 107.01 | 7,409,776 | -2.38(-2.18%) |
Sep 01, 2021 | 95.50 | 110.38 | 95.01 | 109.39 | 16,320,234 | +14.20(+14.92%) |
Aug 31, 2021 | 94.63 | 98.48 | 92.16 | 95.19 | 8,124,399 | +0.43(+0.45%) |
Aug 30, 2021 | 95.27 | 95.44 | 89.81 | 94.76 | 6,936,574 | -1.71(-1.77%) |
Aug 27, 2021 | 99.24 | 100.34 | 96.00 | 96.47 | 3,844,766 | -4.31(-4.28%) |
Aug 26, 2021 | 98.31 | 104.15 | 98.31 | 100.78 | 3,925,935 | -0.30(-0.30%) |
Aug 25, 2021 | 100.18 | 101.95 | 96.56 | 101.08 | 6,435,584 | -3.25(-3.12%) |
Aug 24, 2021 | 97.38 | 104.63 | 97.13 | 104.33 | 11,222,536 | +12.76(+13.93%) |
Aug 23, 2021 | 93.65 | 93.83 | 86.65 | 91.57 | 6,115,533 | +1.23(+1.36%) |
Aug 20, 2021 | 89.24 | 95.50 | 89.21 | 90.34 | 9,083,355 | +4.04(+4.68%) |
Aug 19, 2021 | 91.04 | 91.21 | 84.88 | 86.30 | 7,417,027 | -8.58(-9.04%) |
Aug 18, 2021 | 93.00 | 98.44 | 89.02 | 94.88 | 6,107,663 | +4.44(+4.91%) |
Aug 17, 2021 | 85.11 | 94.34 | 84.05 | 90.44 | 9,230,960 | -0.64(-0.70%) |
Aug 16, 2021 | 98.59 | 98.60 | 89.03 | 91.08 | 7,651,316 | -9.52(-9.46%) |
Aug 13, 2021 | 102.28 | 105.36 | 98.00 | 100.60 | 4,478,815 | -2.37(-2.30%) |
Aug 12, 2021 | 104.07 | 104.25 | 100.55 | 102.97 | 3,617,298 | -1.75(-1.67%) |
Aug 11, 2021 | 109.43 | 109.99 | 103.20 | 104.72 | 4,140,572 | -4.79(-4.37%) |
Aug 10, 2021 | 117.00 | 119.38 | 107.71 | 109.51 | 5,293,837 | -4.60(-4.03%) |
Aug 09, 2021 | 107.50 | 115.38 | 104.87 | 114.11 | 5,156,296 | +8.34(+7.89%) |
Aug 06, 2021 | 108.05 | 109.42 | 103.31 | 105.77 | 2,939,742 | -0.55(-0.52%) |
Aug 05, 2021 | 106.99 | 109.54 | 104.11 | 106.32 | 2,959,290 | -0.73(-0.68%) |
Aug 04, 2021 | 111.44 | 116.80 | 106.42 | 107.05 | 4,966,744 | -0.47(-0.44%) |
Aug 03, 2021 | 109.03 | 109.21 | 103.88 | 107.52 | 4,119,055 | -3.77(-3.39%) |
Aug 02, 2021 | 105.89 | 115.87 | 105.00 | 111.29 | 6,540,493 | +8.83(+8.62%) |
Jul 30, 2021 | 99.63 | 105.97 | 97.50 | 102.46 | 8,151,015 | -2.42(-2.31%) |
Jul 29, 2021 | 116.45 | 118.79 | 104.10 | 104.88 | 7,942,828 | -5.95(-5.37%) |
Jul 28, 2021 | 107.21 | 115.57 | 107.21 | 110.83 | 12,240,595 | +12.09(+12.24%) |
Jul 27, 2021 | 106.50 | 111.62 | 95.01 | 98.74 | 17,876,818 | -16.69(-14.46%) |
Jul 26, 2021 | 109.01 | 125.29 | 103.60 | 115.43 | 17,803,458 | -9.19(-7.37%) |
Jul 23, 2021 | 130.73 | 130.73 | 116.16 | 124.62 | 8,675,320 | -10.06(-7.47%) |
Jul 22, 2021 | 146.49 | 146.49 | 134.21 | 134.68 | 2,899,733 | -10.80(-7.42%) |
Jul 21, 2021 | 138.10 | 147.64 | 136.51 | 145.48 | 2,618,324 | +7.53(+5.46%) |
Jul 20, 2021 | 135.12 | 138.63 | 129.74 | 137.95 | 1,701,539 | +4.10(+3.06%) |
Jul 19, 2021 | 129.84 | 133.93 | 128.00 | 133.85 | 1,840,703 | +0.45(+0.34%) |
Jul 16, 2021 | 136.01 | 136.20 | 131.71 | 133.40 | 1,463,134 | -1.40(-1.04%) |
Jul 15, 2021 | 131.55 | 138.47 | 130.51 | 134.80 | 2,578,648 | +4.39(+3.37%) |
Jul 14, 2021 | 136.23 | 137.73 | 128.75 | 130.41 | 3,301,871 | -4.70(-3.48%) |
Jul 13, 2021 | 137.56 | 140.00 | 134.60 | 135.11 | 2,697,799 | -2.35(-1.71%) |
Jul 12, 2021 | 140.39 | 140.94 | 134.00 | 137.46 | 2,357,372 | -2.29(-1.64%) |
Jul 09, 2021 | 144.31 | 146.91 | 137.50 | 139.75 | 3,328,378 | +0.84(+0.60%) |
Jul 08, 2021 | 135.43 | 140.38 | 133.07 | 138.91 | 6,791,901 | -6.37(-4.38%) |
Jul 07, 2021 | 151.87 | 151.90 | 142.08 | 145.28 | 3,758,213 | -1.83(-1.24%) |
Jul 06, 2021 | 147.30 | 150.56 | 139.65 | 147.11 | 8,410,976 | -15.09(-9.30%) |
Jul 02, 2021 | 165.49 | 166.51 | 158.28 | 162.20 | 2,458,788 | +1.11(+0.69%) |
Jul 01, 2021 | 177.44 | 179.69 | 160.52 | 161.09 | 4,101,714 | -18.00(-10.05%) |
Jun 30, 2021 | 178.98 | 181.32 | 175.50 | 179.09 | 1,813,835 | -0.46(-0.26%) |
Jun 29, 2021 | 177.38 | 181.14 | 174.20 | 179.55 | 3,027,409 | +1.50(+0.84%) |
Jun 28, 2021 | 170.96 | 178.99 | 170.27 | 178.05 | 3,566,804 | +9.06(+5.36%) |
Jun 25, 2021 | 171.49 | 171.92 | 164.75 | 168.99 | 2,084,166 | +0.88(+0.52%) |
Jun 24, 2021 | 171.42 | 174.00 | 165.46 | 168.11 | 3,841,682 | -1.54(-0.91%) |
Jun 23, 2021 | 161.72 | 172.20 | 161.50 | 169.65 | 6,393,087 | +9.15(+5.70%) |
Jun 22, 2021 | 148.36 | 162.39 | 146.58 | 160.50 | 5,481,444 | +12.41(+8.38%) |
Jun 21, 2021 | 154.34 | 154.41 | 146.75 | 148.09 | 2,178,704 | -6.25(-4.05%) |
Jun 18, 2021 | 152.98 | 157.48 | 152.21 | 154.34 | 2,588,269 | +1.10(+0.72%) |
Jun 17, 2021 | 146.30 | 153.75 | 146.12 | 153.24 | 3,508,269 | +7.12(+4.87%) |
Jun 16, 2021 | 149.90 | 149.90 | 141.20 | 146.12 | 3,714,918 | -6.98(-4.56%) |
Jun 15, 2021 | 153.70 | 163.78 | 149.40 | 153.10 | 6,677,252 | -1.92(-1.24%) |
Jun 14, 2021 | 147.25 | 157.30 | 143.84 | 155.02 | 4,886,772 | +9.57(+6.58%) |
Jun 11, 2021 | 144.31 | 147.90 | 142.52 | 145.45 | 2,672,385 | +1.33(+0.92%) |
Jun 10, 2021 | 148.78 | 151.93 | 142.43 | 144.12 | 2,673,703 | -1.57(-1.08%) |
Jun 09, 2021 | 152.81 | 155.69 | 144.02 | 145.69 | 3,695,479 | -8.41(-5.46%) |
Jun 08, 2021 | 148.37 | 154.98 | 148.01 | 154.10 | 3,166,107 | +3.71(+2.47%) |
Jun 07, 2021 | 155.85 | 156.30 | 145.11 | 150.39 | 3,949,276 | -4.31(-2.79%) |
Jun 04, 2021 | 147.28 | 157.90 | 147.27 | 154.70 | 6,751,748 | +9.22(+6.34%) |
Jun 03, 2021 | 140.70 | 147.29 | 140.28 | 145.48 | 3,585,051 | +1.12(+0.78%) |
Jun 02, 2021 | 148.01 | 150.27 | 138.67 | 144.36 | 4,429,207 | -5.75(-3.83%) |
Jun 01, 2021 | 148.00 | 151.98 | 144.72 | 150.11 | 6,003,958 | +7.84(+5.51%) |
May 28, 2021 | 139.41 | 144.83 | 138.88 | 142.27 | 4,151,241 | +1.06(+0.75%) |
May 27, 2021 | 138.79 | 141.57 | 135.43 | 141.21 | 8,650,694 | +2.46(+1.77%) |
May 26, 2021 | 136.00 | 140.88 | 130.20 | 138.75 | 4,791,560 | +3.85(+2.85%) |
May 25, 2021 | 129.99 | 138.52 | 129.20 | 134.90 | 10,538,004 | +10.78(+8.69%) |
May 24, 2021 | 123.05 | 125.55 | 119.11 | 124.12 | 4,074,603 | +0.13(+0.10%) |
May 21, 2021 | 126.99 | 127.50 | 123.47 | 123.99 | 3,937,717 | -3.55(-2.78%) |
May 20, 2021 | 129.00 | 130.32 | 123.13 | 127.54 | 5,104,933 | +2.54(+2.03%) |
May 19, 2021 | 121.37 | 128.46 | 120.07 | 125.00 | 10,612,119 | +0.61(+0.49%) |
May 18, 2021 | 124.32 | 127.03 | 121.84 | 124.39 | 5,233,195 | +2.69(+2.21%) |
May 17, 2021 | 119.50 | 122.70 | 115.33 | 121.70 | 5,397,800 | +2.81(+2.36%) |
May 14, 2021 | 109.33 | 120.00 | 109.10 | 118.89 | 8,712,963 | +14.46(+13.85%) |
May 13, 2021 | 114.18 | 116.00 | 100.13 | 104.43 | 10,671,451 | -4.59(-4.21%) |
May 12, 2021 | 127.77 | 127.93 | 107.20 | 109.02 | 10,818,649 | -18.94(-14.80%) |
May 11, 2021 | 113.00 | 129.40 | 112.72 | 127.96 | 8,484,998 | +8.19(+6.84%) |
May 10, 2021 | 127.71 | 128.40 | 118.80 | 119.77 | 5,979,194 | -10.23(-7.87%) |
May 07, 2021 | 135.38 | 135.79 | 127.75 | 130.00 | 5,550,303 | -4.33(-3.22%) |
May 06, 2021 | 144.50 | 145.00 | 130.33 | 134.33 | 4,532,460 | -9.46(-6.58%) |
May 05, 2021 | 142.67 | 146.49 | 141.76 | 143.79 | 2,617,207 | +1.45(+1.02%) |
May 04, 2021 | 145.00 | 146.53 | 138.53 | 142.34 | 3,873,059 | -4.78(-3.25%) |
May 03, 2021 | 148.81 | 149.14 | 139.70 | 147.12 | 3,583,456 | -1.66(-1.12%) |
Apr 30, 2021 | 146.55 | 153.16 | 146.52 | 148.78 | 2,376,200 | -0.45(-0.30%) |
Apr 29, 2021 | 153.29 | 154.49 | 145.52 | 149.23 | 3,417,096 | -4.79(-3.11%) |
Apr 28, 2021 | 145.30 | 155.43 | 144.22 | 154.02 | 4,860,687 | +7.42(+5.06%) |
Apr 27, 2021 | 150.37 | 150.49 | 144.01 | 146.60 | 3,414,615 | -2.95(-1.97%) |
Apr 26, 2021 | 145.00 | 150.48 | 142.34 | 149.55 | 5,492,029 | +5.74(+3.99%) |
Apr 23, 2021 | 137.00 | 144.30 | 134.50 | 143.81 | 6,440,500 | +7.84(+5.77%) |
Apr 22, 2021 | 135.79 | 139.81 | 129.64 | 135.97 | 8,259,127 | +3.32(+2.50%) |
Apr 21, 2021 | 131.50 | 137.98 | 126.60 | 132.65 | 18,139,412 | -3.59(-2.64%) |
Apr 20, 2021 | 162.51 | 163.44 | 133.61 | 136.24 | 25,529,324 | -41.68(-23.43%) |
Apr 19, 2021 | 152.62 | 178.18 | 152.62 | 177.92 | 14,184,887 | +24.91(+16.28%) |
Apr 16, 2021 | 147.21 | 154.60 | 144.60 | 153.01 | 3,930,100 | +5.01(+3.39%) |
Apr 15, 2021 | 157.49 | 157.49 | 144.00 | 148.00 | 4,789,795 | -5.10(-3.33%) |
Apr 14, 2021 | 146.76 | 158.84 | 145.24 | 153.10 | 6,121,579 | +8.40(+5.81%) |
Apr 13, 2021 | 147.19 | 152.77 | 141.80 | 144.70 | 5,677,263 | -3.86(-2.60%) |
Apr 12, 2021 | 152.00 | 152.90 | 144.49 | 148.56 | 5,326,192 | -8.14(-5.19%) |
Apr 09, 2021 | 153.91 | 157.72 | 152.31 | 156.70 | 4,171,300 | -2.30(-1.45%) |
Apr 08, 2021 | 146.54 | 159.66 | 145.60 | 159.00 | 7,370,802 | +15.02(+10.43%) |
Apr 07, 2021 | 145.49 | 150.00 | 140.65 | 143.98 | 3,046,687 | -4.28(-2.89%) |
Apr 06, 2021 | 143.26 | 153.87 | 140.04 | 148.26 | 5,516,351 | +0.26(+0.18%) |
Apr 05, 2021 | 152.89 | 153.58 | 142.00 | 148.00 | 5,650,010 | -5.60(-3.65%) |
Apr 01, 2021 | 162.80 | 164.50 | 144.83 | 153.60 | 10,473,800 | -5.22(-3.29%) |
Mar 31, 2021 | 136.20 | 160.31 | 136.10 | 158.82 | 15,668,091 | +20.96(+15.20%) |
Mar 30, 2021 | 132.00 | 137.86 | 125.10 | 137.86 | 9,930,550 | +6.35(+4.83%) |
Mar 29, 2021 | 114.71 | 133.77 | 114.71 | 131.51 | 20,882,188 | +16.82(+14.67%) |
Mar 26, 2021 | 114.01 | 119.42 | 100.18 | 114.69 | 16,726,200 | +2.92(+2.61%) |
Mar 25, 2021 | 100.10 | 113.45 | 99.84 | 111.77 | 13,113,064 | +5.94(+5.61%) |
Mar 24, 2021 | 116.00 | 118.80 | 101.12 | 105.83 | 17,539,260 | -9.43(-8.18%) |
Mar 23, 2021 | 120.10 | 123.96 | 113.83 | 115.26 | 9,535,257 | -8.57(-6.92%) |
Mar 22, 2021 | 134.33 | 134.88 | 123.21 | 123.83 | 7,749,176 | -7.95(-6.03%) |
Mar 19, 2021 | 134.21 | 138.19 | 131.01 | 131.78 | 8,779,800 | -1.47(-1.10%) |
Mar 18, 2021 | 135.00 | 140.50 | 132.10 | 133.25 | 8,695,292 | -2.39(-1.76%) |
Mar 17, 2021 | 142.02 | 142.11 | 135.15 | 135.64 | 10,819,532 | -6.58(-4.63%) |
Mar 16, 2021 | 161.42 | 164.10 | 138.80 | 142.22 | 18,821,888 | -6.14(-4.14%) |
Mar 15, 2021 | 166.55 | 167.68 | 148.00 | 148.36 | 10,526,957 | -11.13(-6.98%) |
Mar 12, 2021 | 151.50 | 169.38 | 151.00 | 159.49 | 12,199,499 | -1.02(-0.64%) |
Mar 11, 2021 | 159.00 | 161.79 | 157.25 | 160.51 | 8,377,535 | +13.21(+8.97%) |
Mar 10, 2021 | 163.17 | 165.77 | 146.37 | 147.30 | 16,999,164 | -5.61(-3.67%) |
Mar 09, 2021 | 130.00 | 157.20 | 129.50 | 152.91 | 16,011,968 | +29.91(+24.32%) |
Mar 08, 2021 | 136.25 | 142.86 | 122.00 | 123.00 | 11,936,903 | -17.41(-12.40%) |
Mar 05, 2021 | 135.10 | 144.60 | 118.00 | 140.41 | 20,319,400 | +8.96(+6.82%) |
Mar 04, 2021 | 139.00 | 148.43 | 128.00 | 131.45 | 15,829,127 | -12.93(-8.96%) |
Mar 03, 2021 | 163.53 | 164.67 | 143.50 | 144.38 | 9,424,047 | -12.93(-8.22%) |
Mar 02, 2021 | 169.00 | 171.50 | 156.86 | 157.31 | 6,914,854 | -8.37(-5.05%) |