Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 107.10 | 108.68 | 104.37 | 105.79 | 696,837 | -1.95(-1.81%) |
Feb 25, 2022 | 104.09 | 108.01 | 104.66 | 107.74 | 764,751 | +3.34(+3.20%) |
Feb 24, 2022 | 99.98 | 105.16 | 99.21 | 104.40 | 1,120,929 | +1.31(+1.27%) |
Feb 23, 2022 | 102.47 | 106.30 | 102.29 | 103.09 | 940,381 | +0.00(+0.00%) |
Feb 22, 2022 | 99.30 | 105.47 | 99.20 | 103.09 | 964,655 | +5.25(+5.37%) |
Feb 18, 2022 | 97.84 | 0 | +9.40(+10.63%) | |||
Feb 17, 2022 | 93.01 | 93.13 | 88.37 | 88.44 | 745,750 | -4.09(-4.42%) |
Feb 16, 2022 | 94.55 | 94.55 | 91.32 | 92.53 | 434,056 | -2.86(-3.00%) |
Feb 15, 2022 | 93.89 | 95.99 | 93.25 | 95.39 | 635,436 | +2.99(+3.24%) |
Feb 14, 2022 | 95.95 | 96.10 | 92.22 | 92.40 | 612,252 | -3.63(-3.78%) |
Feb 11, 2022 | 96.61 | 97.95 | 95.17 | 96.03 | 648,152 | +0.69(+0.72%) |
Feb 10, 2022 | 96.11 | 99.32 | 95.00 | 95.34 | 398,282 | -2.30(-2.36%) |
Feb 09, 2022 | 96.06 | 98.95 | 95.76 | 97.64 | 391,015 | +2.62(+2.76%) |
Feb 08, 2022 | 96.04 | 96.16 | 93.18 | 95.02 | 611,287 | -1.38(-1.43%) |
Feb 07, 2022 | 99.43 | 99.45 | 95.85 | 96.40 | 450,880 | -2.47(-2.50%) |
Feb 04, 2022 | 100.78 | 101.11 | 97.39 | 98.87 | 869,371 | -0.81(-0.81%) |
Feb 03, 2022 | 100.11 | 99.50 | 99.68 | 480,347 | -2.51(-2.46%) | |
Feb 02, 2022 | 101.64 | 103.22 | 100.56 | 102.19 | 527,548 | -0.13(-0.13%) |
Feb 01, 2022 | 103.50 | 104.96 | 100.00 | 102.32 | 540,622 | -1.04(-1.01%) |
Jan 31, 2022 | 102.53 | 103.36 | 601,713 | +1.62(+1.59%) | ||
Jan 28, 2022 | 92.00 | 101.77 | 91.55 | 101.74 | 1,856,270 | +10.24(+11.19%) |
Jan 27, 2022 | 96.10 | 97.36 | 91.14 | 91.50 | 665,703 | -3.68(-3.87%) |
Jan 26, 2022 | 99.62 | 100.99 | 94.75 | 95.18 | 581,724 | -3.93(-3.97%) |
Jan 25, 2022 | 102.13 | 102.75 | 96.81 | 99.11 | 1,250,638 | -3.50(-3.41%) |
Jan 24, 2022 | 100.93 | 103.15 | 96.18 | 102.61 | 1,105,331 | -2.40(-2.29%) |
Jan 21, 2022 | 108.83 | 109.31 | 104.84 | 105.01 | 579,992 | -4.39(-4.01%) |
Jan 20, 2022 | 113.80 | 115.82 | 109.30 | 109.40 | 501,227 | -2.92(-2.60%) |
Jan 19, 2022 | 110.57 | 113.61 | 108.88 | 112.32 | 663,440 | +2.26(+2.05%) |
Jan 18, 2022 | 114.66 | 115.43 | 109.65 | 110.06 | 760,196 | -4.82(-4.20%) |
Jan 14, 2022 | 114.88 | 0 | -2.62(-2.23%) | |||
Jan 13, 2022 | 125.67 | 125.67 | 117.19 | 117.50 | 1,136,003 | -7.26(-5.82%) |
Jan 12, 2022 | 127.62 | 129.00 | 124.49 | 124.76 | 698,988 | -2.86(-2.24%) |
Jan 11, 2022 | 130.20 | 131.88 | 125.98 | 127.62 | 820,241 | -2.67(-2.05%) |
Jan 10, 2022 | 123.00 | 130.68 | 122.22 | 130.29 | 887,490 | +6.19(+4.99%) |
Jan 07, 2022 | 130.16 | 130.25 | 122.74 | 124.10 | 1,161,869 | -2.79(-2.20%) |
Jan 06, 2022 | 125.18 | 130.11 | 122.47 | 126.89 | 659,041 | +0.09(+0.07%) |
Jan 05, 2022 | 125.55 | 130.44 | 123.72 | 126.80 | 813,747 | +0.64(+0.51%) |
Jan 04, 2022 | 132.47 | 134.16 | 123.50 | 126.16 | 1,231,015 | -8.13(-6.05%) |
Jan 03, 2022 | 135.48 | 135.90 | 130.92 | 134.29 | 809,971 | -0.70(-0.52%) |
Dec 31, 2021 | 132.81 | 136.96 | 132.50 | 134.99 | 688,752 | +1.89(+1.42%) |
Dec 30, 2021 | 128.99 | 133.78 | 128.00 | 133.10 | 848,951 | +5.10(+3.98%) |
Dec 29, 2021 | 127.75 | 128.40 | 124.59 | 128.00 | 944,457 | +1.03(+0.81%) |
Dec 28, 2021 | 131.99 | 133.00 | 125.38 | 126.97 | 1,507,880 | -4.97(-3.77%) |
Dec 27, 2021 | 137.36 | 138.46 | 131.10 | 131.94 | 1,594,284 | -5.45(-3.97%) |
Dec 23, 2021 | 140.30 | 144.40 | 135.15 | 137.39 | 5,425,254 | -28.85(-17.35%) |
Dec 22, 2021 | 168.01 | 168.05 | 162.05 | 166.24 | 594,167 | -0.70(-0.42%) |
Dec 21, 2021 | 180.00 | 180.06 | 160.97 | 166.94 | 1,287,011 | -12.42(-6.93%) |
Dec 20, 2021 | 167.95 | 179.50 | 167.56 | 179.36 | 2,400,011 | +17.61(+10.89%) |
Dec 17, 2021 | 152.15 | 164.52 | 150.15 | 161.75 | 1,023,129 | +9.36(+6.14%) |
Dec 16, 2021 | 151.00 | 157.00 | 147.44 | 152.39 | 799,038 | +2.28(+1.52%) |
Dec 15, 2021 | 139.98 | 150.30 | 139.51 | 150.11 | 491,207 | +9.00(+6.38%) |
Dec 14, 2021 | 140.51 | 142.29 | 137.81 | 141.11 | 320,084 | -0.29(-0.21%) |
Dec 13, 2021 | 134.01 | 143.87 | 133.54 | 141.40 | 457,808 | +7.10(+5.29%) |
Dec 10, 2021 | 137.74 | 138.98 | 133.74 | 134.30 | 338,516 | -4.18(-3.02%) |
Dec 09, 2021 | 142.50 | 144.76 | 137.81 | 138.48 | 310,910 | -4.39(-3.07%) |
Dec 08, 2021 | 142.80 | 144.51 | 140.07 | 142.87 | 286,241 | -0.28(-0.20%) |
Dec 07, 2021 | 141.90 | 145.00 | 141.02 | 143.15 | 355,612 | +3.45(+2.47%) |
Dec 06, 2021 | 145.15 | 146.00 | 137.33 | 139.70 | 557,272 | -8.25(-5.58%) |
Dec 03, 2021 | 147.00 | 150.19 | 143.00 | 147.95 | 474,770 | +1.45(+0.99%) |
Dec 02, 2021 | 144.69 | 146.90 | 143.63 | 146.50 | 490,908 | +1.81(+1.25%) |
Dec 01, 2021 | 145.87 | 147.73 | 139.57 | 144.69 | 488,541 | -2.87(-1.94%) |
Nov 30, 2021 | 150.91 | 153.99 | 146.61 | 147.56 | 645,164 | -2.24(-1.50%) |
Nov 29, 2021 | 143.80 | 150.19 | 138.52 | 149.80 | 724,146 | +4.99(+3.45%) |
Nov 26, 2021 | 144.23 | 152.58 | 140.40 | 144.81 | 765,220 | +13.15(+9.99%) |
Nov 24, 2021 | 133.67 | 135.24 | 130.00 | 131.66 | 414,011 | -4.49(-3.30%) |
Nov 23, 2021 | 142.61 | 142.61 | 130.91 | 136.15 | 780,573 | -8.97(-6.18%) |
Nov 22, 2021 | 152.50 | 152.50 | 142.53 | 145.13 | 446,844 | -7.37(-4.84%) |
Nov 19, 2021 | 146.49 | 152.69 | 145.94 | 152.50 | 697,352 | +8.13(+5.63%) |
Nov 18, 2021 | 148.34 | 145.27 | 140.19 | 144.37 | 632,583 | -4.65(-3.12%) |
Nov 17, 2021 | 149.21 | 149.85 | 146.95 | 149.02 | 543,274 | -0.24(-0.16%) |
Nov 16, 2021 | 146.74 | 150.73 | 145.34 | 149.26 | 600,682 | +2.93(+2.00%) |
Nov 15, 2021 | 143.89 | 146.66 | 142.31 | 146.33 | 571,808 | +2.65(+1.84%) |
Nov 12, 2021 | 134.46 | 144.67 | 134.30 | 143.68 | 995,428 | +9.62(+7.18%) |
Nov 11, 2021 | 126.01 | 134.47 | 126.01 | 134.06 | 725,524 | +8.29(+6.59%) |
Nov 10, 2021 | 121.53 | 125.77 | 317,065 | +3.58(+2.93%) | ||
Nov 09, 2021 | 126.58 | 127.89 | 121.36 | 122.19 | 412,867 | -3.75(-2.98%) |
Nov 08, 2021 | 122.01 | 126.33 | 120.89 | 125.94 | 464,967 | +4.84(+4.00%) |
Nov 05, 2021 | 133.75 | 133.99 | 120.09 | 121.10 | 1,107,842 | -15.04(-11.05%) |
Nov 04, 2021 | 138.50 | 138.64 | 133.93 | 136.14 | 495,470 | -2.25(-1.63%) |
Nov 03, 2021 | 133.36 | 139.00 | 132.76 | 138.39 | 375,999 | +5.29(+3.97%) |
Nov 02, 2021 | 138.04 | 138.68 | 132.25 | 133.10 | 272,575 | -4.40(-3.20%) |
Nov 01, 2021 | 132.77 | 137.99 | 132.15 | 137.50 | 457,190 | +4.73(+3.56%) |
Oct 29, 2021 | 131.92 | 134.67 | 131.72 | 132.77 | 260,080 | +0.11(+0.08%) |
Oct 28, 2021 | 132.90 | 132.66 | 273,514 | +0.37(+0.28%) | ||
Oct 27, 2021 | 134.03 | 134.41 | 128.70 | 132.29 | 254,495 | -1.60(-1.20%) |
Oct 26, 2021 | 134.62 | 133.89 | 199,810 | -0.27(-0.20%) | ||
Oct 25, 2021 | 134.87 | 135.72 | 132.31 | 134.16 | 227,027 | -0.72(-0.53%) |
Oct 22, 2021 | 133.82 | 135.98 | 133.02 | 134.88 | 178,620 | +0.90(+0.67%) |
Oct 21, 2021 | 131.83 | 134.97 | 131.62 | 133.98 | 242,669 | +2.88(+2.20%) |
Oct 20, 2021 | 132.59 | 132.70 | 128.55 | 131.10 | 599,992 | +1.08(+0.83%) |
Oct 19, 2021 | 129.06 | 132.91 | 127.80 | 130.02 | 1,021,094 | +2.80(+2.20%) |
Oct 18, 2021 | 128.41 | 130.60 | 126.54 | 127.22 | 621,452 | -1.02(-0.80%) |
Oct 15, 2021 | 134.57 | 135.84 | 128.07 | 128.24 | 698,628 | -6.28(-4.67%) |
Oct 14, 2021 | 138.88 | 140.30 | 134.52 | 134.52 | 282,921 | -3.78(-2.73%) |
Oct 13, 2021 | 134.85 | 138.64 | 134.65 | 138.30 | 204,120 | +3.52(+2.61%) |
Oct 12, 2021 | 136.00 | 138.81 | 134.31 | 134.78 | 365,957 | -1.07(-0.79%) |
Oct 11, 2021 | 137.88 | 139.46 | 135.62 | 135.85 | 288,841 | -2.19(-1.59%) |
Oct 08, 2021 | 144.55 | 148.00 | 137.00 | 138.04 | 863,342 | +1.83(+1.34%) |
Oct 07, 2021 | 135.64 | 137.45 | 134.80 | 136.21 | 410,689 | +0.97(+0.72%) |
Oct 06, 2021 | 133.07 | 135.67 | 130.67 | 135.24 | 430,328 | +1.45(+1.08%) |
Oct 05, 2021 | 137.45 | 137.51 | 131.94 | 133.79 | 371,988 | -3.45(-2.51%) |
Oct 04, 2021 | 134.01 | 137.48 | 131.58 | 137.24 | 332,071 | +2.91(+2.17%) |
Oct 01, 2021 | 136.99 | 137.00 | 127.11 | 134.33 | 597,582 | -6.82(-4.83%) |
Sep 30, 2021 | 140.42 | 143.91 | 139.41 | 141.15 | 226,910 | +1.14(+0.81%) |
Sep 29, 2021 | 139.26 | 143.68 | 138.91 | 140.01 | 295,225 | +1.24(+0.89%) |
Sep 28, 2021 | 140.33 | 141.50 | 136.13 | 138.77 | 334,331 | -2.83(-2.00%) |
Sep 27, 2021 | 144.11 | 144.67 | 139.22 | 141.60 | 486,427 | -5.34(-3.63%) |
Sep 24, 2021 | 153.80 | 153.93 | 146.94 | 146.94 | 406,026 | -6.53(-4.25%) |
Sep 23, 2021 | 154.25 | 157.97 | 152.19 | 153.47 | 390,665 | -1.30(-0.84%) |
Sep 22, 2021 | 157.22 | 157.38 | 153.15 | 154.77 | 455,125 | -2.55(-1.62%) |
Sep 21, 2021 | 153.64 | 158.10 | 151.60 | 157.32 | 556,794 | +4.59(+3.01%) |
Sep 20, 2021 | 150.17 | 153.57 | 147.87 | 152.73 | 612,684 | -0.75(-0.49%) |
Sep 17, 2021 | 145.18 | 154.88 | 144.98 | 153.48 | 1,323,698 | +9.04(+6.26%) |
Sep 16, 2021 | 147.36 | 147.36 | 141.36 | 144.44 | 333,411 | -2.67(-1.81%) |
Sep 15, 2021 | 147.42 | 148.89 | 145.59 | 147.11 | 662,218 | +0.76(+0.52%) |
Sep 14, 2021 | 142.62 | 147.03 | 141.81 | 146.35 | 493,785 | +3.64(+2.55%) |
Sep 13, 2021 | 148.92 | 149.48 | 141.47 | 142.71 | 598,275 | -6.72(-4.50%) |
Sep 10, 2021 | 143.13 | 152.51 | 143.00 | 149.43 | 1,055,000 | +8.28(+5.87%) |
Sep 09, 2021 | 139.11 | 142.32 | 138.55 | 141.15 | 542,704 | +0.96(+0.68%) |
Sep 08, 2021 | 139.67 | 141.98 | 138.66 | 140.19 | 452,939 | +0.66(+0.48%) |
Sep 07, 2021 | 140.63 | 141.78 | 138.00 | 139.53 | 590,911 | -2.36(-1.67%) |
Sep 03, 2021 | 138.65 | 142.95 | 137.00 | 141.89 | 333,323 | +1.45(+1.03%) |
Sep 02, 2021 | 136.31 | 142.83 | 135.98 | 140.44 | 671,232 | +4.90(+3.62%) |
Sep 01, 2021 | 129.90 | 136.11 | 128.53 | 135.54 | 472,855 | +6.59(+5.11%) |
Aug 31, 2021 | 129.80 | 131.25 | 127.28 | 128.95 | 587,251 | -1.04(-0.80%) |
Aug 30, 2021 | 128.30 | 132.13 | 128.00 | 129.99 | 410,988 | +2.35(+1.84%) |
Aug 27, 2021 | 124.75 | 130.00 | 124.04 | 127.64 | 645,316 | +2.91(+2.33%) |
Aug 26, 2021 | 121.34 | 124.91 | 120.02 | 124.73 | 404,378 | +3.40(+2.80%) |
Aug 25, 2021 | 121.20 | 122.60 | 120.51 | 121.33 | 305,422 | -0.47(-0.39%) |
Aug 24, 2021 | 120.88 | 122.74 | 118.43 | 121.80 | 752,410 | +1.47(+1.22%) |
Aug 23, 2021 | 118.85 | 121.34 | 116.47 | 120.33 | 909,748 | +1.58(+1.33%) |
Aug 20, 2021 | 113.47 | 119.63 | 112.43 | 118.75 | 722,111 | +4.44(+3.88%) |
Aug 19, 2021 | 117.10 | 118.00 | 114.00 | 114.31 | 571,642 | -3.74(-3.17%) |
Aug 18, 2021 | 121.37 | 121.68 | 117.87 | 118.05 | 429,971 | -2.68(-2.22%) |
Aug 17, 2021 | 119.76 | 123.15 | 118.87 | 120.73 | 495,220 | +0.63(+0.52%) |
Aug 16, 2021 | 121.80 | 122.20 | 118.30 | 120.10 | 478,194 | -1.92(-1.57%) |
Aug 13, 2021 | 125.51 | 126.42 | 121.50 | 122.02 | 484,996 | -2.71(-2.17%) |
Aug 12, 2021 | 126.50 | 127.47 | 123.84 | 124.73 | 543,125 | -2.12(-1.67%) |
Aug 11, 2021 | 130.47 | 130.47 | 125.60 | 126.85 | 318,938 | -3.32(-2.55%) |
Aug 10, 2021 | 131.07 | 132.86 | 128.42 | 130.17 | 481,065 | +0.30(+0.23%) |
Aug 09, 2021 | 125.11 | 133.52 | 124.59 | 129.87 | 810,407 | +4.86(+3.89%) |
Aug 06, 2021 | 129.16 | 131.95 | 119.80 | 125.01 | 1,950,838 | -18.99(-13.19%) |
Aug 05, 2021 | 144.76 | 146.32 | 140.57 | 144.00 | 463,397 | -1.87(-1.28%) |
Aug 04, 2021 | 141.47 | 146.11 | 140.67 | 145.87 | 577,632 | +4.43(+3.13%) |
Aug 03, 2021 | 139.78 | 142.93 | 139.59 | 141.44 | 556,497 | +1.28(+0.91%) |
Aug 02, 2021 | 141.73 | 142.56 | 136.78 | 140.16 | 583,487 | -1.31(-0.93%) |
Jul 30, 2021 | 143.24 | 144.67 | 141.19 | 141.47 | 477,071 | -1.48(-1.04%) |
Jul 29, 2021 | 142.99 | 145.53 | 142.37 | 142.95 | 336,967 | +0.50(+0.35%) |
Jul 28, 2021 | 137.55 | 142.97 | 137.09 | 142.45 | 554,908 | +5.25(+3.83%) |
Jul 27, 2021 | 139.41 | 139.89 | 132.89 | 137.20 | 778,157 | -2.53(-1.81%) |
Jul 26, 2021 | 149.37 | 150.79 | 139.10 | 139.73 | 833,548 | -10.48(-6.98%) |
Jul 23, 2021 | 148.58 | 150.75 | 146.27 | 150.21 | 1,293,763 | +0.69(+0.46%) |
Jul 22, 2021 | 138.88 | 150.68 | 138.35 | 149.52 | 1,808,220 | +10.63(+7.65%) |
Jul 21, 2021 | 136.50 | 139.74 | 131.15 | 138.89 | 940,180 | +1.95(+1.42%) |
Jul 20, 2021 | 136.13 | 137.15 | 131.57 | 136.94 | 1,029,629 | +1.91(+1.41%) |
Jul 19, 2021 | 122.11 | 135.36 | 121.98 | 135.03 | 1,082,234 | +9.91(+7.92%) |
Jul 16, 2021 | 117.34 | 126.84 | 116.58 | 125.12 | 574,710 | +8.35(+7.15%) |
Jul 15, 2021 | 117.49 | 117.50 | 115.94 | 116.77 | 432,438 | +0.68(+0.59%) |
Jul 14, 2021 | 118.27 | 118.31 | 115.27 | 116.09 | 364,607 | -1.72(-1.46%) |
Jul 13, 2021 | 122.01 | 122.80 | 116.30 | 117.81 | 683,682 | -4.63(-3.78%) |
Jul 12, 2021 | 122.69 | 126.84 | 122.07 | 122.44 | 555,286 | -0.56(-0.46%) |
Jul 09, 2021 | 122.34 | 123.23 | 118.92 | 123.00 | 591,320 | +1.75(+1.44%) |
Jul 08, 2021 | 117.15 | 122.42 | 116.30 | 121.25 | 657,453 | +0.99(+0.82%) |
Jul 07, 2021 | 126.80 | 127.43 | 115.51 | 120.26 | 1,515,445 | -6.54(-5.16%) |
Jul 06, 2021 | 126.24 | 129.85 | 125.68 | 126.80 | 804,519 | +1.51(+1.21%) |
Jul 02, 2021 | 128.19 | 128.95 | 124.17 | 125.29 | 540,053 | -3.31(-2.57%) |
Jul 01, 2021 | 127.74 | 130.86 | 126.65 | 128.60 | 642,998 | +0.48(+0.37%) |
Jun 30, 2021 | 132.50 | 133.13 | 125.75 | 128.12 | 1,400,222 | -4.00(-3.03%) |
Jun 29, 2021 | 127.56 | 135.60 | 126.50 | 132.12 | 1,986,307 | +5.05(+3.97%) |
Jun 28, 2021 | 119.08 | 127.29 | 119.00 | 127.07 | 892,234 | +7.98(+6.70%) |
Jun 25, 2021 | 115.23 | 119.70 | 114.80 | 119.09 | 1,523,566 | +4.13(+3.59%) |
Jun 24, 2021 | 112.90 | 115.70 | 112.85 | 114.96 | 319,146 | +2.11(+1.87%) |
Jun 23, 2021 | 111.50 | 115.00 | 111.30 | 112.85 | 385,085 | +1.67(+1.50%) |
Jun 22, 2021 | 111.54 | 111.80 | 109.75 | 111.18 | 274,589 | -0.64(-0.57%) |
Jun 21, 2021 | 113.00 | 113.13 | 110.05 | 111.82 | 455,654 | -1.98(-1.74%) |
Jun 18, 2021 | 113.52 | 114.11 | 112.42 | 113.80 | 622,764 | +1.04(+0.92%) |
Jun 17, 2021 | 111.13 | 114.50 | 110.67 | 112.76 | 348,480 | +0.73(+0.65%) |
Jun 16, 2021 | 110.87 | 113.07 | 109.89 | 112.03 | 355,267 | +1.03(+0.93%) |
Jun 15, 2021 | 115.51 | 115.51 | 110.82 | 111.00 | 293,823 | -4.38(-3.80%) |
Jun 14, 2021 | 115.03 | 118.24 | 114.10 | 115.38 | 389,257 | +0.61(+0.53%) |
Jun 11, 2021 | 115.18 | 117.80 | 114.48 | 114.77 | 384,321 | -0.91(-0.79%) |
Jun 10, 2021 | 111.37 | 116.67 | 110.73 | 115.68 | 725,428 | +3.26(+2.90%) |
Jun 09, 2021 | 112.30 | 113.80 | 111.05 | 112.42 | 401,840 | +0.72(+0.64%) |
Jun 08, 2021 | 109.59 | 111.97 | 108.77 | 111.70 | 695,104 | +2.42(+2.21%) |
Jun 07, 2021 | 104.00 | 110.29 | 103.96 | 109.28 | 1,210,391 | +5.21(+5.01%) |
Jun 04, 2021 | 106.50 | 107.75 | 103.31 | 104.07 | 2,005,627 | -3.77(-3.50%) |
Jun 03, 2021 | 108.00 | 111.52 | 107.04 | 107.84 | 1,928,081 | -0.44(-0.41%) |
Jun 02, 2021 | 110.43 | 112.19 | 107.94 | 108.28 | 1,899,118 | -1.05(-0.96%) |
Jun 01, 2021 | 115.58 | 115.93 | 108.41 | 109.33 | 1,897,213 | -8.78(-7.43%) |
May 28, 2021 | 122.30 | 125.87 | 118.01 | 118.11 | 414,589 | -3.39(-2.79%) |
May 27, 2021 | 120.00 | 121.97 | 118.52 | 121.50 | 432,390 | +1.46(+1.22%) |
May 26, 2021 | 119.62 | 121.60 | 118.21 | 120.04 | 367,793 | +1.00(+0.84%) |
May 25, 2021 | 115.35 | 120.02 | 115.35 | 119.04 | 485,641 | +3.72(+3.23%) |
May 24, 2021 | 116.67 | 118.58 | 114.70 | 115.32 | 432,419 | -0.78(-0.67%) |
May 21, 2021 | 121.00 | 123.08 | 115.85 | 116.10 | 744,391 | -4.46(-3.70%) |
May 20, 2021 | 117.20 | 121.77 | 116.68 | 120.56 | 495,225 | +3.53(+3.02%) |
May 19, 2021 | 115.45 | 117.39 | 114.00 | 117.03 | 465,957 | +0.04(+0.03%) |
May 18, 2021 | 116.65 | 117.95 | 115.78 | 116.99 | 461,476 | +0.82(+0.71%) |
May 17, 2021 | 117.75 | 120.70 | 115.54 | 116.17 | 472,305 | -2.04(-1.73%) |
May 14, 2021 | 117.89 | 118.70 | 114.72 | 118.21 | 561,452 | +1.71(+1.47%) |
May 13, 2021 | 120.00 | 120.00 | 112.62 | 116.50 | 733,538 | -3.44(-2.87%) |
May 12, 2021 | 113.02 | 121.21 | 112.33 | 119.94 | 1,034,122 | +5.22(+4.55%) |
May 11, 2021 | 112.06 | 117.12 | 111.34 | 114.72 | 626,744 | -1.67(-1.43%) |
May 10, 2021 | 121.10 | 121.10 | 115.19 | 116.39 | 926,640 | -4.54(-3.75%) |
May 07, 2021 | 108.34 | 125.90 | 107.10 | 120.93 | 2,347,987 | +12.39(+11.42%) |
May 06, 2021 | 112.22 | 113.73 | 107.66 | 108.54 | 994,108 | -3.96(-3.52%) |
May 05, 2021 | 109.43 | 112.55 | 108.21 | 112.50 | 1,082,943 | +2.49(+2.26%) |
May 04, 2021 | 107.42 | 110.24 | 104.42 | 110.01 | 971,457 | +1.45(+1.34%) |
May 03, 2021 | 105.74 | 110.99 | 104.40 | 108.56 | 1,000,216 | +3.77(+3.60%) |
Apr 30, 2021 | 107.00 | 108.88 | 104.66 | 104.79 | 1,003,900 | -2.89(-2.68%) |
Apr 29, 2021 | 111.38 | 111.40 | 107.02 | 107.68 | 982,181 | -3.32(-2.99%) |
Apr 28, 2021 | 115.00 | 115.00 | 110.94 | 111.00 | 692,985 | -4.02(-3.50%) |
Apr 27, 2021 | 120.64 | 122.46 | 114.94 | 115.02 | 805,426 | -5.31(-4.41%) |
Apr 26, 2021 | 115.41 | 123.24 | 114.85 | 120.33 | 1,268,387 | +4.32(+3.72%) |
Apr 23, 2021 | 105.93 | 116.15 | 105.93 | 116.01 | 3,500,200 | -6.21(-5.08%) |
Apr 22, 2021 | 119.95 | 124.83 | 119.55 | 122.22 | 760,799 | +3.21(+2.70%) |
Apr 21, 2021 | 118.72 | 120.92 | 115.83 | 119.01 | 558,798 | -0.50(-0.42%) |
Apr 20, 2021 | 122.30 | 122.82 | 117.75 | 119.51 | 530,479 | -2.81(-2.30%) |
Apr 19, 2021 | 128.00 | 128.46 | 120.41 | 122.32 | 804,258 | -6.51(-5.05%) |
Apr 16, 2021 | 126.21 | 129.32 | 123.70 | 128.83 | 560,700 | +2.85(+2.26%) |
Apr 15, 2021 | 130.11 | 131.20 | 124.32 | 125.98 | 994,434 | -3.26(-2.52%) |
Apr 14, 2021 | 128.38 | 131.21 | 128.07 | 129.24 | 524,418 | -0.36(-0.28%) |
Apr 13, 2021 | 128.26 | 132.26 | 125.39 | 129.60 | 663,402 | +2.30(+1.81%) |
Apr 12, 2021 | 123.67 | 128.35 | 122.34 | 127.30 | 582,326 | +4.10(+3.33%) |
Apr 09, 2021 | 128.25 | 128.51 | 121.50 | 123.20 | 792,300 | -5.13(-4.00%) |
Apr 08, 2021 | 130.80 | 133.48 | 128.33 | 128.33 | 656,452 | -1.91(-1.47%) |
Apr 07, 2021 | 130.09 | 131.78 | 128.12 | 130.24 | 468,664 | +0.03(+0.02%) |
Apr 06, 2021 | 132.82 | 133.52 | 128.80 | 130.21 | 629,199 | -2.00(-1.51%) |
Apr 05, 2021 | 134.57 | 136.69 | 131.00 | 132.21 | 962,803 | +1.90(+1.46%) |
Apr 01, 2021 | 132.63 | 139.42 | 129.15 | 130.31 | 1,006,100 | +2.38(+1.86%) |
Mar 31, 2021 | 127.70 | 130.58 | 125.48 | 127.93 | 608,841 | +1.54(+1.22%) |
Mar 30, 2021 | 121.96 | 126.90 | 119.44 | 126.39 | 651,316 | +3.20(+2.60%) |
Mar 29, 2021 | 125.31 | 126.00 | 121.57 | 123.19 | 787,327 | -3.11(-2.46%) |
Mar 26, 2021 | 126.92 | 127.20 | 121.35 | 126.30 | 786,800 | +0.17(+0.13%) |
Mar 25, 2021 | 126.10 | 127.00 | 122.75 | 126.13 | 1,136,251 | -2.66(-2.07%) |
Mar 24, 2021 | 137.10 | 137.10 | 128.63 | 128.79 | 676,837 | -8.07(-5.90%) |
Mar 23, 2021 | 140.16 | 140.42 | 136.17 | 136.86 | 565,504 | -3.02(-2.16%) |
Mar 22, 2021 | 137.00 | 141.25 | 135.41 | 139.88 | 609,017 | +2.75(+2.01%) |
Mar 19, 2021 | 137.97 | 139.40 | 134.75 | 137.13 | 1,071,600 | +2.45(+1.82%) |
Mar 18, 2021 | 140.44 | 141.85 | 133.93 | 134.68 | 736,261 | -8.12(-5.69%) |
Mar 17, 2021 | 136.99 | 144.26 | 134.10 | 142.80 | 831,578 | +3.90(+2.81%) |
Mar 16, 2021 | 142.39 | 143.57 | 136.83 | 138.90 | 881,067 | -2.16(-1.53%) |
Mar 15, 2021 | 137.74 | 144.00 | 136.91 | 141.06 | 647,244 | +4.87(+3.58%) |
Mar 12, 2021 | 132.08 | 136.80 | 127.62 | 136.19 | 912,700 | +1.86(+1.38%) |
Mar 11, 2021 | 134.07 | 136.88 | 130.48 | 134.33 | 1,604,190 | +4.32(+3.32%) |
Mar 10, 2021 | 159.10 | 161.21 | 127.20 | 130.01 | 3,296,068 | -25.87(-16.60%) |
Mar 09, 2021 | 157.00 | 162.60 | 154.38 | 155.88 | 777,338 | +3.40(+2.23%) |
Mar 08, 2021 | 152.10 | 156.00 | 147.78 | 152.48 | 816,373 | +1.18(+0.78%) |
Mar 05, 2021 | 148.60 | 152.76 | 138.29 | 151.30 | 874,600 | +3.31(+2.24%) |
Mar 04, 2021 | 150.55 | 151.34 | 140.63 | 147.99 | 1,122,157 | -3.61(-2.38%) |
Mar 03, 2021 | 162.37 | 162.37 | 149.50 | 151.60 | 1,036,085 | -9.69(-6.01%) |
Mar 02, 2021 | 168.17 | 170.00 | 161.00 | 161.29 | 916,755 | -5.55(-3.33%) |