Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.20 | 49.60 | 46.20 | 49.40 | 9,780 | +2.00(+4.22%) |
Apr 28, 2022 | 49.60 | 52.20 | 45.40 | 47.40 | 12,707 | -1.40(-2.87%) |
Apr 27, 2022 | 51.00 | 51.00 | 47.20 | 48.80 | 12,667 | -2.20(-4.31%) |
Apr 26, 2022 | 50.60 | 54.00 | 49.55 | 51.00 | 18,273 | -1.20(-2.30%) |
Apr 25, 2022 | 48.20 | 55.60 | 46.40 | 52.20 | 27,439 | +4.00(+8.30%) |
Apr 22, 2022 | 41.40 | 52.40 | 41.00 | 48.20 | 42,734 | +6.40(+15.31%) |
Apr 21, 2022 | 44.00 | 45.80 | 41.40 | 41.80 | 13,902 | -1.80(-4.13%) |
Apr 20, 2022 | 46.40 | 46.80 | 43.30 | 43.60 | 12,928 | -2.40(-5.22%) |
Apr 19, 2022 | 46.20 | 46.80 | 45.80 | 46.00 | 14,784 | +0.00(+0.00%) |
Apr 18, 2022 | 50.40 | 50.40 | 45.60 | 46.00 | 24,938 | -4.80(-9.45%) |
Apr 14, 2022 | 48.40 | 56.20 | 48.20 | 50.80 | 15,560 | -0.80(-1.55%) |
Apr 13, 2022 | 55.20 | 55.20 | 49.20 | 51.60 | 17,007 | -3.00(-5.49%) |
Apr 12, 2022 | 58.60 | 61.00 | 54.40 | 54.60 | 13,380 | -4.80(-8.08%) |
Apr 11, 2022 | 66.60 | 66.60 | 58.60 | 59.40 | 14,657 | -8.40(-12.39%) |
Apr 08, 2022 | 69.80 | 70.00 | 66.40 | 67.80 | 8,831 | -2.20(-3.14%) |
Apr 07, 2022 | 70.20 | 71.40 | 69.60 | 70.00 | 5,081 | -0.20(-0.28%) |
Apr 06, 2022 | 69.40 | 71.00 | 66.80 | 70.20 | 7,019 | +0.20(+0.29%) |
Apr 05, 2022 | 71.00 | 73.50 | 69.60 | 70.00 | 6,605 | -1.00(-1.41%) |
Apr 04, 2022 | 69.20 | 71.70 | 66.60 | 71.00 | 8,047 | +3.80(+5.65%) |
Apr 01, 2022 | 68.00 | 69.20 | 66.20 | 67.20 | 6,353 | -0.60(-0.88%) |
Mar 31, 2022 | 66.40 | 69.20 | 64.40 | 67.80 | 12,366 | +0.80(+1.19%) |
Mar 30, 2022 | 73.60 | 76.60 | 66.40 | 67.00 | 9,450 | -7.20(-9.70%) |
Mar 29, 2022 | 73.40 | 74.80 | 69.00 | 74.20 | 10,779 | +1.60(+2.20%) |
Mar 28, 2022 | 86.00 | 87.20 | 70.00 | 72.60 | 25,676 | -12.00(-14.18%) |
Mar 25, 2022 | 81.60 | 85.20 | 77.40 | 84.60 | 27,443 | +2.20(+2.67%) |
Mar 24, 2022 | 68.20 | 83.40 | 66.10 | 82.40 | 57,718 | +17.00(+25.99%) |
Mar 23, 2022 | 63.80 | 68.80 | 63.80 | 65.40 | 18,433 | +0.40(+0.62%) |
Mar 22, 2022 | 64.80 | 67.40 | 63.20 | 65.00 | 7,785 | +0.40(+0.62%) |
Mar 21, 2022 | 72.20 | 72.80 | 64.20 | 64.60 | 13,633 | -8.20(-11.26%) |
Mar 18, 2022 | 65.80 | 73.00 | 65.80 | 72.80 | 13,348 | +6.80(+10.30%) |
Mar 17, 2022 | 62.20 | 66.80 | 62.20 | 66.00 | 7,681 | +3.00(+4.76%) |
Mar 16, 2022 | 57.20 | 63.60 | 57.00 | 63.00 | 12,212 | +6.00(+10.53%) |
Mar 15, 2022 | 53.80 | 58.00 | 53.00 | 57.00 | 9,314 | +3.20(+5.95%) |
Mar 14, 2022 | 53.20 | 55.20 | 53.20 | 53.80 | 15,578 | +0.60(+1.13%) |
Mar 11, 2022 | 58.60 | 60.03 | 51.04 | 53.20 | 29,601 | -5.20(-8.90%) |
Mar 10, 2022 | 62.20 | 63.00 | 57.80 | 58.40 | 8,146 | -6.00(-9.32%) |
Mar 09, 2022 | 60.80 | 65.20 | 60.20 | 64.40 | 8,295 | +5.40(+9.15%) |
Mar 08, 2022 | 62.80 | 63.20 | 57.60 | 59.00 | 26,600 | -4.00(-6.35%) |
Mar 07, 2022 | 62.60 | 64.60 | 61.20 | 63.00 | 13,759 | +2.00(+3.28%) |
Mar 04, 2022 | 61.40 | 62.60 | 58.60 | 61.00 | 18,749 | +0.40(+0.66%) |
Mar 03, 2022 | 62.00 | 62.80 | 60.60 | 60.60 | 13,763 | -0.80(-1.30%) |
Mar 02, 2022 | 60.80 | 62.00 | 58.80 | 61.40 | 10,468 | +1.40(+2.33%) |
Mar 01, 2022 | 62.20 | 62.80 | 58.20 | 60.00 | 18,026 | -2.50(-4.00%) |
Feb 28, 2022 | 68.20 | 70.00 | 61.00 | 62.50 | 10,186 | -5.70(-8.36%) |
Feb 25, 2022 | 69.60 | 69.80 | 64.00 | 68.20 | 12,806 | -1.60(-2.29%) |
Feb 24, 2022 | 58.20 | 70.00 | 55.60 | 69.80 | 17,101 | +9.60(+15.95%) |
Feb 23, 2022 | 66.60 | 67.70 | 57.80 | 60.20 | 24,404 | -5.40(-8.23%) |
Feb 22, 2022 | 68.80 | 72.40 | 65.20 | 65.60 | 14,248 | -4.20(-6.02%) |
Feb 18, 2022 | 69.80 | 0 | -2.80(-3.86%) | |||
Feb 17, 2022 | 81.00 | 81.00 | 72.00 | 72.60 | 9,640 | -7.40(-9.25%) |
Feb 16, 2022 | 81.60 | 81.80 | 77.60 | 80.00 | 12,184 | -0.60(-0.74%) |
Feb 15, 2022 | 78.80 | 85.40 | 78.80 | 80.60 | 37,156 | +2.40(+3.07%) |
Feb 14, 2022 | 78.00 | 80.50 | 76.00 | 78.20 | 28,405 | +0.20(+0.26%) |
Feb 11, 2022 | 82.60 | 84.80 | 73.00 | 78.00 | 60,667 | -4.80(-5.80%) |
Feb 10, 2022 | 79.60 | 86.00 | 78.60 | 82.80 | 26,765 | +1.60(+1.97%) |
Feb 09, 2022 | 82.20 | 83.00 | 78.40 | 81.20 | 22,867 | +0.60(+0.74%) |
Feb 08, 2022 | 89.00 | 90.40 | 79.80 | 80.60 | 13,164 | -7.40(-8.41%) |
Feb 07, 2022 | 92.00 | 92.00 | 84.00 | 88.00 | 13,280 | +1.00(+1.15%) |
Feb 04, 2022 | 89.60 | 89.60 | 84.60 | 87.00 | 5,534 | -1.00(-1.14%) |
Feb 03, 2022 | 88.80 | 90.80 | 86.60 | 88.00 | 11,587 | -2.60(-2.87%) |
Feb 02, 2022 | 101.40 | 104.80 | 90.40 | 90.60 | 8,445 | -14.60(-13.88%) |
Feb 01, 2022 | 93.60 | 105.70 | 88.20 | 105.20 | 12,899 | +11.00(+11.68%) |
Jan 31, 2022 | 93.00 | 94.60 | 86.60 | 94.20 | 9,477 | +3.20(+3.52%) |
Jan 28, 2022 | 88.60 | 92.07 | 85.00 | 91.00 | 17,024 | +2.40(+2.71%) |
Jan 27, 2022 | 98.80 | 98.80 | 88.20 | 88.60 | 8,437 | -9.00(-9.22%) |
Jan 26, 2022 | 104.80 | 108.80 | 97.40 | 97.60 | 15,491 | -6.60(-6.33%) |
Jan 25, 2022 | 101.40 | 106.20 | 95.20 | 104.20 | 30,596 | +0.20(+0.19%) |
Jan 24, 2022 | 96.20 | 104.60 | 93.00 | 104.00 | 8,939 | +6.00(+6.12%) |
Jan 21, 2022 | 99.60 | 105.00 | 97.70 | 98.00 | 12,604 | -1.60(-1.61%) |
Jan 20, 2022 | 102.00 | 108.60 | 97.40 | 99.60 | 8,016 | -1.40(-1.39%) |
Jan 19, 2022 | 101.00 | 104.80 | 98.20 | 101.00 | 11,393 | +0.60(+0.60%) |
Jan 18, 2022 | 110.00 | 114.00 | 99.40 | 100.40 | 15,320 | -10.00(-9.06%) |
Jan 14, 2022 | 110.40 | 0 | -1.40(-1.25%) | |||
Jan 13, 2022 | 117.20 | 119.10 | 110.64 | 111.80 | 5,828 | -4.40(-3.79%) |
Jan 12, 2022 | 116.80 | 119.00 | 111.80 | 116.20 | 13,939 | -0.80(-0.68%) |
Jan 11, 2022 | 117.00 | 119.60 | 111.00 | 117.00 | 7,052 | +1.60(+1.39%) |
Jan 10, 2022 | 119.40 | 120.50 | 111.20 | 115.40 | 21,425 | -4.40(-3.67%) |
Jan 07, 2022 | 121.40 | 123.60 | 119.00 | 119.80 | 6,639 | -2.00(-1.64%) |
Jan 06, 2022 | 124.20 | 125.20 | 118.50 | 121.80 | 7,830 | -1.00(-0.81%) |
Jan 05, 2022 | 127.00 | 129.80 | 122.20 | 122.80 | 7,771 | -5.20(-4.06%) |
Jan 04, 2022 | 130.40 | 134.80 | 127.60 | 128.00 | 10,701 | -4.60(-3.47%) |
Jan 03, 2022 | 124.00 | 136.60 | 121.60 | 132.60 | 9,602 | +11.20(+9.23%) |
Dec 31, 2021 | 124.80 | 126.00 | 117.70 | 121.40 | 12,986 | -4.00(-3.19%) |
Dec 30, 2021 | 128.80 | 133.00 | 123.20 | 125.40 | 11,655 | -4.60(-3.54%) |
Dec 29, 2021 | 129.80 | 135.20 | 128.00 | 130.00 | 10,105 | -2.20(-1.66%) |
Dec 28, 2021 | 136.00 | 136.80 | 129.60 | 132.20 | 13,687 | -4.80(-3.50%) |
Dec 27, 2021 | 136.40 | 137.80 | 121.40 | 137.00 | 32,707 | +1.20(+0.88%) |
Dec 23, 2021 | 159.40 | 164.78 | 133.81 | 135.80 | 29,759 | -24.20(-15.12%) |
Dec 22, 2021 | 159.20 | 162.00 | 154.10 | 160.00 | 3,123 | +1.20(+0.76%) |
Dec 21, 2021 | 154.80 | 160.00 | 151.40 | 158.80 | 4,280 | +6.40(+4.20%) |
Dec 20, 2021 | 152.40 | 154.80 | 141.30 | 152.40 | 9,096 | +0.20(+0.13%) |
Dec 17, 2021 | 146.80 | 158.60 | 142.00 | 152.20 | 23,848 | +2.40(+1.60%) |
Dec 16, 2021 | 153.80 | 161.60 | 149.60 | 149.80 | 10,633 | -5.40(-3.48%) |
Dec 15, 2021 | 148.60 | 156.00 | 140.20 | 155.20 | 7,826 | +7.60(+5.15%) |
Dec 14, 2021 | 159.60 | 164.20 | 146.80 | 147.60 | 20,625 | -13.20(-8.21%) |
Dec 13, 2021 | 162.80 | 170.20 | 158.40 | 160.80 | 7,486 | -1.80(-1.11%) |
Dec 10, 2021 | 170.80 | 178.20 | 161.40 | 162.60 | 4,868 | -6.60(-3.90%) |
Dec 09, 2021 | 173.20 | 186.80 | 167.80 | 169.20 | 3,440 | -7.20(-4.08%) |
Dec 08, 2021 | 174.40 | 181.00 | 166.82 | 176.40 | 4,913 | +2.40(+1.38%) |
Dec 07, 2021 | 166.40 | 181.00 | 165.60 | 174.00 | 3,645 | +6.20(+3.69%) |
Dec 06, 2021 | 166.40 | 169.80 | 160.00 | 167.80 | 5,993 | +2.80(+1.70%) |
Dec 03, 2021 | 169.60 | 169.60 | 155.40 | 165.00 | 15,164 | -3.20(-1.90%) |
Dec 02, 2021 | 165.20 | 170.00 | 161.20 | 168.20 | 7,384 | +3.40(+2.06%) |
Dec 01, 2021 | 177.60 | 182.80 | 163.40 | 164.80 | 6,712 | -7.60(-4.41%) |
Nov 30, 2021 | 161.60 | 173.00 | 160.00 | 172.40 | 11,491 | +8.40(+5.12%) |
Nov 29, 2021 | 175.00 | 175.00 | 163.80 | 164.00 | 5,198 | -6.20(-3.64%) |
Nov 26, 2021 | 167.80 | 176.30 | 164.00 | 170.20 | 4,613 | -6.20(-3.51%) |
Nov 24, 2021 | 168.40 | 178.80 | 163.80 | 176.40 | 4,631 | +6.20(+3.64%) |
Nov 23, 2021 | 179.20 | 179.20 | 165.60 | 170.20 | 12,851 | -9.00(-5.02%) |
Nov 22, 2021 | 188.00 | 189.80 | 177.20 | 179.20 | 9,838 | -14.00(-7.25%) |
Nov 19, 2021 | 188.00 | 201.40 | 187.40 | 193.20 | 13,195 | +1.80(+0.94%) |
Nov 18, 2021 | 206.20 | 193.60 | 189.60 | 191.40 | 12,564 | -14.00(-6.82%) |
Nov 17, 2021 | 208.00 | 211.40 | 202.00 | 205.40 | 5,568 | -5.80(-2.75%) |
Nov 16, 2021 | 199.70 | 214.00 | 199.70 | 211.20 | 6,900 | +5.80(+2.82%) |
Nov 15, 2021 | 206.40 | 207.40 | 198.00 | 205.40 | 8,534 | +0.20(+0.10%) |
Nov 12, 2021 | 213.40 | 216.40 | 202.20 | 205.20 | 10,210 | -7.20(-3.39%) |
Nov 11, 2021 | 211.40 | 218.20 | 205.20 | 212.40 | 6,927 | +2.40(+1.14%) |
Nov 10, 2021 | 201.00 | 210.00 | 11,636 | -9.00(-4.11%) | ||
Nov 09, 2021 | 224.40 | 225.40 | 216.00 | 219.00 | 12,591 | -8.60(-3.78%) |
Nov 08, 2021 | 252.00 | 254.80 | 224.90 | 227.60 | 22,031 | -12.40(-5.17%) |
Nov 05, 2021 | 216.60 | 248.60 | 209.20 | 240.00 | 30,001 | +26.80(+12.57%) |
Nov 04, 2021 | 218.40 | 222.25 | 206.40 | 213.20 | 15,335 | -5.40(-2.47%) |
Nov 03, 2021 | 199.60 | 219.00 | 188.60 | 218.60 | 11,658 | +14.60(+7.16%) |
Nov 02, 2021 | 191.00 | 209.00 | 172.00 | 204.00 | 21,629 | +14.60(+7.71%) |
Nov 01, 2021 | 190.20 | 219.80 | 177.00 | 189.40 | 50,796 | +12.40(+7.01%) |
Oct 29, 2021 | 161.40 | 179.20 | 161.40 | 177.00 | 11,572 | +11.60(+7.01%) |
Oct 28, 2021 | 162.40 | 167.00 | 165.40 | 26,382 | +4.80(+2.99%) | |
Oct 27, 2021 | 163.80 | 169.00 | 159.40 | 160.60 | 13,362 | -4.40(-2.67%) |
Oct 26, 2021 | 162.40 | 169.60 | 165.00 | 9,354 | +4.40(+2.74%) | |
Oct 25, 2021 | 157.40 | 162.60 | 155.00 | 160.60 | 5,246 | +2.00(+1.26%) |
Oct 22, 2021 | 163.20 | 165.60 | 155.00 | 158.60 | 6,832 | -7.00(-4.23%) |
Oct 21, 2021 | 167.40 | 171.60 | 163.00 | 165.60 | 16,032 | -1.20(-0.72%) |
Oct 20, 2021 | 167.60 | 171.60 | 164.20 | 166.80 | 8,227 | +0.20(+0.12%) |
Oct 19, 2021 | 163.60 | 167.00 | 157.00 | 166.60 | 8,177 | +3.00(+1.83%) |
Oct 18, 2021 | 157.40 | 168.00 | 156.40 | 163.60 | 19,358 | +4.60(+2.89%) |
Oct 15, 2021 | 160.40 | 162.40 | 153.20 | 159.00 | 16,503 | -3.60(-2.21%) |
Oct 14, 2021 | 145.00 | 171.60 | 142.50 | 162.60 | 40,590 | +18.60(+12.92%) |
Oct 13, 2021 | 160.20 | 160.20 | 142.00 | 144.00 | 15,134 | -14.80(-9.32%) |
Oct 12, 2021 | 142.00 | 159.60 | 140.62 | 158.80 | 16,295 | +15.80(+11.05%) |
Oct 11, 2021 | 137.60 | 182.40 | 137.20 | 143.00 | 96,199 | +5.40(+3.92%) |
Oct 08, 2021 | 139.00 | 139.88 | 132.00 | 137.60 | 10,578 | +0.00(+0.00%) |
Oct 07, 2021 | 137.80 | 142.27 | 136.60 | 137.60 | 11,277 | +2.00(+1.47%) |
Oct 06, 2021 | 138.60 | 140.80 | 129.20 | 135.60 | 28,073 | -4.40(-3.14%) |
Oct 05, 2021 | 141.20 | 148.04 | 134.60 | 140.00 | 9,162 | -0.40(-0.28%) |
Oct 04, 2021 | 152.80 | 153.40 | 138.60 | 140.40 | 16,702 | -13.00(-8.47%) |
Oct 01, 2021 | 142.20 | 156.20 | 138.00 | 153.40 | 24,572 | +12.60(+8.95%) |
Sep 30, 2021 | 148.40 | 156.96 | 139.80 | 140.80 | 24,627 | -4.00(-2.76%) |
Sep 29, 2021 | 160.20 | 160.80 | 143.40 | 144.80 | 29,499 | -14.60(-9.16%) |
Sep 28, 2021 | 144.00 | 172.00 | 140.82 | 159.40 | 71,926 | +11.00(+7.41%) |
Sep 27, 2021 | 122.60 | 157.40 | 114.76 | 148.40 | 112,276 | +3.40(+2.34%) |
Sep 24, 2021 | 146.60 | 148.80 | 143.40 | 145.00 | 12,276 | -4.40(-2.95%) |
Sep 23, 2021 | 150.40 | 156.80 | 147.35 | 149.40 | 9,199 | +1.60(+1.08%) |
Sep 22, 2021 | 143.80 | 150.60 | 143.80 | 147.80 | 16,090 | +4.40(+3.07%) |
Sep 21, 2021 | 145.00 | 149.20 | 143.00 | 143.40 | 9,275 | -0.40(-0.28%) |
Sep 20, 2021 | 162.40 | 165.00 | 139.00 | 143.80 | 24,390 | -23.00(-13.79%) |
Sep 17, 2021 | 148.20 | 179.40 | 146.62 | 166.80 | 50,125 | +20.60(+14.09%) |
Sep 16, 2021 | 141.00 | 151.60 | 137.80 | 146.20 | 20,111 | +6.40(+4.58%) |
Sep 15, 2021 | 136.20 | 150.40 | 136.00 | 139.80 | 20,542 | +4.10(+3.02%) |
Sep 14, 2021 | 153.20 | 158.73 | 133.40 | 135.70 | 25,494 | -15.50(-10.25%) |
Sep 13, 2021 | 158.80 | 164.60 | 150.10 | 151.20 | 10,950 | -6.40(-4.06%) |
Sep 10, 2021 | 172.40 | 176.00 | 154.00 | 157.60 | 19,592 | -14.80(-8.58%) |
Sep 09, 2021 | 174.60 | 185.00 | 168.40 | 172.40 | 13,330 | -1.80(-1.03%) |
Sep 08, 2021 | 180.40 | 181.81 | 166.40 | 174.20 | 9,893 | -7.20(-3.97%) |
Sep 07, 2021 | 191.60 | 195.24 | 180.40 | 181.40 | 16,069 | -1.00(-0.55%) |
Sep 03, 2021 | 223.00 | 223.00 | 179.00 | 182.40 | 24,372 | -42.80(-19.01%) |
Sep 02, 2021 | 225.60 | 229.00 | 218.40 | 225.20 | 1,447 | +0.80(+0.36%) |
Sep 01, 2021 | 226.20 | 231.29 | 223.56 | 224.40 | 2,465 | -3.00(-1.32%) |
Aug 31, 2021 | 213.20 | 230.00 | 211.80 | 227.40 | 2,864 | +15.00(+7.06%) |
Aug 30, 2021 | 223.80 | 227.40 | 211.40 | 212.40 | 3,765 | -11.80(-5.26%) |
Aug 27, 2021 | 199.80 | 225.80 | 199.50 | 224.20 | 5,837 | +26.40(+13.35%) |
Aug 26, 2021 | 214.60 | 219.00 | 197.80 | 197.80 | 2,785 | -16.20(-7.57%) |
Aug 25, 2021 | 216.20 | 223.29 | 212.40 | 214.00 | 4,128 | -3.60(-1.65%) |
Aug 24, 2021 | 199.40 | 225.80 | 197.70 | 217.60 | 6,433 | +17.00(+8.47%) |
Aug 23, 2021 | 191.80 | 202.40 | 185.98 | 200.60 | 11,252 | +12.20(+6.48%) |
Aug 20, 2021 | 180.40 | 191.70 | 180.40 | 188.40 | 4,558 | +6.20(+3.40%) |
Aug 19, 2021 | 187.00 | 188.80 | 181.00 | 182.20 | 3,237 | -6.20(-3.29%) |
Aug 18, 2021 | 188.00 | 197.00 | 185.20 | 188.40 | 6,724 | +1.80(+0.96%) |
Aug 17, 2021 | 190.60 | 195.00 | 180.00 | 186.60 | 5,441 | -8.20(-4.21%) |
Aug 16, 2021 | 206.40 | 208.80 | 194.60 | 194.80 | 3,420 | -13.00(-6.26%) |
Aug 13, 2021 | 200.60 | 209.60 | 200.60 | 207.80 | 6,165 | +5.60(+2.77%) |
Aug 12, 2021 | 200.60 | 207.00 | 195.00 | 202.20 | 3,733 | +2.40(+1.20%) |
Aug 11, 2021 | 199.00 | 200.40 | 192.80 | 199.80 | 2,771 | +3.20(+1.63%) |
Aug 10, 2021 | 197.80 | 203.80 | 194.40 | 196.60 | 2,438 | +0.80(+0.41%) |
Aug 09, 2021 | 204.00 | 210.00 | 192.20 | 195.80 | 5,175 | -8.40(-4.11%) |
Aug 06, 2021 | 212.40 | 212.80 | 198.60 | 204.20 | 4,349 | -5.40(-2.58%) |
Aug 05, 2021 | 193.00 | 215.00 | 191.80 | 209.60 | 7,964 | +15.20(+7.82%) |
Aug 04, 2021 | 194.20 | 199.20 | 190.00 | 194.40 | 4,014 | -0.60(-0.31%) |
Aug 03, 2021 | 188.00 | 197.60 | 182.80 | 195.00 | 4,170 | +4.80(+2.52%) |
Aug 02, 2021 | 183.60 | 199.60 | 183.60 | 190.20 | 4,763 | +6.00(+3.26%) |
Jul 30, 2021 | 196.20 | 203.38 | 181.60 | 184.20 | 7,661 | -18.00(-8.90%) |
Jul 29, 2021 | 188.20 | 207.80 | 178.80 | 202.20 | 9,517 | +16.40(+8.83%) |
Jul 28, 2021 | 186.40 | 191.00 | 180.00 | 185.80 | 7,933 | +0.20(+0.11%) |
Jul 27, 2021 | 180.20 | 188.00 | 178.07 | 185.60 | 10,376 | +3.60(+1.98%) |
Jul 26, 2021 | 188.60 | 190.40 | 177.40 | 182.00 | 15,532 | -5.40(-2.88%) |
Jul 23, 2021 | 197.40 | 198.32 | 185.60 | 187.40 | 12,923 | -12.00(-6.02%) |
Jul 22, 2021 | 260.00 | 260.00 | 197.30 | 199.40 | 64,614 | -58.60(-22.71%) |
Jul 21, 2021 | 249.60 | 261.60 | 243.80 | 258.00 | 3,958 | +10.40(+4.20%) |
Jul 20, 2021 | 233.40 | 251.00 | 233.40 | 247.60 | 5,222 | +11.40(+4.83%) |
Jul 19, 2021 | 230.00 | 241.20 | 230.00 | 236.20 | 11,987 | +9.20(+4.05%) |
Jul 16, 2021 | 223.80 | 234.00 | 222.00 | 227.00 | 5,819 | +7.00(+3.18%) |
Jul 15, 2021 | 229.20 | 234.40 | 217.40 | 220.00 | 6,152 | -9.40(-4.10%) |
Jul 14, 2021 | 254.80 | 254.80 | 227.80 | 229.40 | 7,870 | -22.00(-8.75%) |
Jul 13, 2021 | 275.40 | 275.40 | 246.20 | 251.40 | 8,192 | -26.60(-9.57%) |
Jul 12, 2021 | 274.80 | 284.00 | 266.60 | 278.00 | 6,583 | +3.80(+1.39%) |
Jul 09, 2021 | 258.80 | 274.60 | 254.20 | 274.20 | 3,286 | +17.80(+6.94%) |
Jul 08, 2021 | 253.00 | 266.80 | 249.92 | 256.40 | 5,556 | -6.40(-2.44%) |
Jul 07, 2021 | 271.40 | 271.40 | 258.20 | 262.80 | 4,516 | -7.00(-2.59%) |
Jul 06, 2021 | 263.20 | 272.09 | 253.00 | 269.80 | 19,817 | +11.00(+4.25%) |
Jul 02, 2021 | 279.00 | 279.00 | 257.20 | 258.80 | 9,517 | -16.60(-6.03%) |
Jul 01, 2021 | 276.20 | 278.60 | 264.40 | 275.40 | 20,637 | +0.60(+0.22%) |
Jun 30, 2021 | 273.00 | 289.20 | 269.20 | 274.80 | 20,906 | +2.00(+0.73%) |
Jun 29, 2021 | 278.00 | 281.80 | 269.00 | 272.80 | 8,323 | -9.00(-3.19%) |
Jun 28, 2021 | 286.00 | 295.40 | 280.00 | 281.80 | 8,705 | -4.20(-1.47%) |
Jun 25, 2021 | 298.00 | 299.00 | 281.10 | 286.00 | 53,885 | -14.60(-4.86%) |
Jun 24, 2021 | 318.00 | 322.40 | 296.00 | 300.60 | 11,977 | -14.40(-4.57%) |
Jun 23, 2021 | 337.80 | 342.50 | 314.50 | 315.00 | 9,095 | -6.60(-2.05%) |
Jun 22, 2021 | 331.00 | 332.20 | 311.00 | 321.60 | 6,488 | -10.00(-3.02%) |
Jun 21, 2021 | 328.60 | 336.40 | 324.10 | 331.60 | 3,581 | +2.60(+0.79%) |
Jun 18, 2021 | 325.60 | 340.00 | 324.20 | 329.00 | 8,873 | -3.00(-0.90%) |
Jun 17, 2021 | 318.80 | 333.24 | 318.80 | 332.00 | 4,048 | +9.40(+2.91%) |
Jun 16, 2021 | 326.40 | 337.00 | 312.54 | 322.60 | 5,386 | -4.40(-1.35%) |
Jun 15, 2021 | 325.40 | 329.20 | 313.20 | 327.00 | 5,492 | +0.20(+0.06%) |
Jun 14, 2021 | 302.40 | 334.40 | 302.40 | 326.80 | 9,789 | +27.40(+9.15%) |
Jun 11, 2021 | 292.20 | 301.80 | 292.20 | 299.40 | 2,923 | +5.60(+1.91%) |
Jun 10, 2021 | 283.60 | 296.60 | 275.80 | 293.80 | 5,506 | +10.00(+3.52%) |
Jun 09, 2021 | 294.00 | 297.65 | 280.00 | 283.80 | 7,471 | -8.20(-2.81%) |
Jun 08, 2021 | 299.40 | 301.00 | 280.00 | 292.00 | 7,038 | -6.60(-2.21%) |
Jun 07, 2021 | 280.20 | 302.60 | 277.66 | 298.60 | 8,148 | +18.40(+6.57%) |
Jun 04, 2021 | 279.60 | 288.00 | 274.80 | 280.20 | 3,615 | +1.20(+0.43%) |
Jun 03, 2021 | 288.00 | 291.66 | 276.80 | 279.00 | 5,571 | -12.80(-4.39%) |
Jun 02, 2021 | 288.20 | 297.80 | 284.20 | 291.80 | 7,908 | +7.00(+2.46%) |
Jun 01, 2021 | 269.20 | 285.80 | 261.00 | 284.80 | 5,708 | +16.40(+6.11%) |
May 28, 2021 | 271.00 | 276.40 | 266.60 | 268.40 | 7,751 | -1.60(-0.59%) |
May 27, 2021 | 263.40 | 272.40 | 256.60 | 270.00 | 12,934 | +9.00(+3.45%) |
May 26, 2021 | 261.40 | 267.80 | 250.60 | 261.00 | 5,447 | +0.40(+0.15%) |
May 25, 2021 | 248.80 | 270.80 | 239.20 | 260.60 | 11,263 | +15.40(+6.28%) |
May 24, 2021 | 243.20 | 248.50 | 235.80 | 245.20 | 3,725 | +3.40(+1.41%) |
May 21, 2021 | 232.20 | 249.40 | 225.00 | 241.80 | 4,052 | +12.80(+5.59%) |
May 20, 2021 | 223.80 | 237.21 | 219.40 | 229.00 | 5,249 | +6.80(+3.06%) |
May 19, 2021 | 230.40 | 232.00 | 220.00 | 222.20 | 4,080 | -16.00(-6.72%) |
May 18, 2021 | 232.40 | 249.60 | 232.00 | 238.20 | 5,252 | +7.40(+3.21%) |
May 17, 2021 | 221.20 | 231.60 | 214.60 | 230.80 | 4,356 | +13.20(+6.07%) |
May 14, 2021 | 220.00 | 226.80 | 214.00 | 217.60 | 5,582 | -2.60(-1.18%) |
May 13, 2021 | 207.40 | 226.40 | 207.00 | 220.20 | 11,594 | +16.60(+8.15%) |
May 12, 2021 | 202.00 | 209.20 | 197.20 | 203.60 | 9,643 | +7.60(+3.88%) |
May 11, 2021 | 185.20 | 196.60 | 185.10 | 196.00 | 5,453 | +6.00(+3.16%) |
May 10, 2021 | 189.60 | 194.30 | 185.00 | 190.00 | 6,224 | -0.80(-0.42%) |
May 07, 2021 | 191.00 | 196.00 | 184.60 | 190.80 | 8,197 | +2.20(+1.17%) |
May 06, 2021 | 199.20 | 202.56 | 184.50 | 188.60 | 5,312 | -12.00(-5.98%) |
May 05, 2021 | 211.40 | 211.40 | 197.20 | 200.60 | 10,744 | -6.40(-3.09%) |
May 04, 2021 | 212.20 | 215.20 | 200.20 | 207.00 | 13,564 | -4.40(-2.08%) |