Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 124.74 | 132.00 | 122.41 | 123.37 | 497,097 | -1.12(-0.90%) |
Apr 28, 2022 | 131.64 | 131.64 | 117.27 | 124.49 | 363,764 | -5.43(-4.18%) |
Apr 27, 2022 | 128.22 | 132.30 | 127.60 | 129.92 | 261,894 | +1.97(+1.54%) |
Apr 26, 2022 | 129.77 | 131.36 | 126.01 | 127.95 | 200,673 | -3.85(-2.92%) |
Apr 25, 2022 | 125.89 | 132.68 | 125.89 | 131.80 | 182,804 | +5.57(+4.41%) |
Apr 22, 2022 | 132.61 | 134.63 | 124.75 | 126.23 | 287,124 | -7.70(-5.75%) |
Apr 21, 2022 | 145.04 | 149.30 | 133.37 | 133.93 | 252,087 | -8.60(-6.03%) |
Apr 20, 2022 | 140.43 | 144.97 | 135.82 | 142.53 | 211,361 | +3.04(+2.18%) |
Apr 19, 2022 | 136.30 | 143.79 | 136.30 | 139.49 | 285,859 | +2.73(+2.00%) |
Apr 18, 2022 | 143.17 | 143.17 | 134.47 | 136.76 | 273,756 | -7.75(-5.36%) |
Apr 14, 2022 | 148.55 | 148.55 | 143.10 | 144.51 | 166,750 | -3.63(-2.45%) |
Apr 13, 2022 | 149.30 | 150.25 | 145.77 | 148.14 | 193,513 | +0.22(+0.15%) |
Apr 12, 2022 | 149.92 | 153.65 | 145.69 | 147.92 | 216,347 | +1.08(+0.74%) |
Apr 11, 2022 | 145.01 | 150.89 | 145.01 | 146.84 | 275,048 | -5.07(-3.34%) |
Apr 08, 2022 | 151.42 | 154.88 | 146.60 | 151.91 | 294,608 | -2.44(-1.58%) |
Apr 07, 2022 | 151.58 | 157.15 | 148.50 | 154.35 | 322,076 | +1.37(+0.90%) |
Apr 06, 2022 | 156.14 | 156.93 | 146.23 | 152.98 | 578,913 | -7.28(-4.54%) |
Apr 05, 2022 | 168.36 | 169.54 | 158.47 | 160.26 | 304,029 | -7.75(-4.61%) |
Apr 04, 2022 | 164.61 | 169.43 | 162.05 | 168.01 | 468,666 | +5.34(+3.28%) |
Apr 01, 2022 | 157.47 | 167.69 | 157.14 | 162.67 | 436,464 | +5.20(+3.30%) |
Mar 31, 2022 | 151.19 | 161.80 | 151.04 | 157.47 | 626,085 | +6.06(+4.00%) |
Mar 30, 2022 | 153.38 | 160.47 | 150.50 | 151.41 | 339,770 | -2.83(-1.83%) |
Mar 29, 2022 | 150.53 | 159.75 | 149.06 | 154.24 | 392,182 | +5.97(+4.03%) |
Mar 28, 2022 | 142.44 | 148.28 | 137.62 | 148.27 | 426,199 | +4.45(+3.09%) |
Mar 25, 2022 | 145.34 | 146.28 | 140.53 | 143.82 | 222,381 | -1.30(-0.90%) |
Mar 24, 2022 | 140.52 | 145.12 | 137.05 | 145.12 | 181,043 | +5.37(+3.84%) |
Mar 23, 2022 | 142.15 | 147.51 | 137.23 | 139.75 | 234,057 | -5.72(-3.93%) |
Mar 22, 2022 | 138.66 | 154.54 | 138.64 | 145.47 | 823,855 | +5.94(+4.26%) |
Mar 21, 2022 | 138.06 | 141.65 | 135.40 | 139.53 | 447,111 | +0.96(+0.69%) |
Mar 18, 2022 | 138.37 | 146.85 | 134.84 | 138.57 | 1,076,098 | -0.10(-0.07%) |
Mar 17, 2022 | 130.40 | 143.91 | 128.43 | 138.67 | 629,955 | +7.01(+5.32%) |
Mar 16, 2022 | 115.62 | 134.08 | 115.62 | 131.66 | 587,380 | +17.79(+15.62%) |
Mar 15, 2022 | 107.65 | 115.05 | 107.03 | 113.87 | 325,661 | +6.22(+5.78%) |
Mar 14, 2022 | 116.24 | 116.83 | 106.63 | 107.65 | 296,709 | -10.97(-9.25%) |
Mar 11, 2022 | 126.83 | 126.83 | 117.32 | 118.62 | 215,831 | -6.15(-4.93%) |
Mar 10, 2022 | 129.88 | 131.96 | 122.06 | 124.77 | 322,435 | -8.55(-6.41%) |
Mar 09, 2022 | 127.81 | 134.93 | 127.81 | 133.32 | 224,717 | +7.75(+6.17%) |
Mar 08, 2022 | 129.34 | 131.79 | 124.77 | 125.57 | 208,881 | -5.06(-3.87%) |
Mar 07, 2022 | 132.80 | 136.76 | 129.97 | 130.63 | 320,696 | -4.32(-3.20%) |
Mar 04, 2022 | 134.35 | 138.00 | 128.69 | 134.95 | 465,008 | -0.65(-0.48%) |
Mar 03, 2022 | 136.32 | 137.53 | 133.75 | 135.60 | 242,080 | +0.11(+0.08%) |
Mar 02, 2022 | 132.00 | 136.95 | 128.49 | 135.49 | 198,390 | +3.96(+3.01%) |
Mar 01, 2022 | 128.67 | 134.49 | 128.60 | 131.53 | 415,579 | +2.26(+1.75%) |
Feb 28, 2022 | 130.52 | 136.00 | 128.11 | 129.27 | 316,954 | -1.91(-1.46%) |
Feb 25, 2022 | 125.53 | 131.29 | 127.39 | 131.18 | 304,342 | +5.04(+4.00%) |
Feb 24, 2022 | 108.34 | 126.48 | 106.01 | 126.14 | 683,544 | +18.53(+17.22%) |
Feb 23, 2022 | 111.56 | 113.20 | 106.72 | 107.61 | 380,981 | -3.78(-3.39%) |
Feb 22, 2022 | 112.26 | 115.29 | 109.41 | 111.39 | 342,170 | -1.53(-1.35%) |
Feb 18, 2022 | 112.92 | 0 | -5.42(-4.58%) | |||
Feb 17, 2022 | 123.79 | 124.52 | 117.82 | 118.34 | 218,132 | -6.85(-5.47%) |
Feb 16, 2022 | 127.38 | 127.54 | 123.02 | 125.19 | 206,921 | -3.82(-2.96%) |
Feb 15, 2022 | 126.16 | 130.25 | 125.42 | 129.01 | 152,868 | +5.44(+4.40%) |
Feb 14, 2022 | 122.47 | 128.02 | 121.10 | 123.57 | 194,749 | +0.33(+0.27%) |
Feb 11, 2022 | 126.40 | 130.83 | 121.44 | 123.24 | 166,950 | -2.62(-2.08%) |
Feb 10, 2022 | 125.98 | 131.85 | 123.51 | 125.86 | 238,452 | -3.64(-2.81%) |
Feb 09, 2022 | 129.87 | 133.79 | 128.65 | 129.50 | 234,796 | +1.00(+0.78%) |
Feb 08, 2022 | 123.91 | 129.50 | 123.25 | 128.50 | 205,707 | +4.09(+3.29%) |
Feb 07, 2022 | 124.08 | 127.55 | 122.21 | 124.41 | 216,581 | +0.06(+0.05%) |
Feb 04, 2022 | 121.29 | 127.07 | 119.00 | 124.35 | 192,621 | +2.61(+2.14%) |
Feb 03, 2022 | 122.72 | 121.74 | 150,081 | -3.76(-3.00%) | ||
Feb 02, 2022 | 125.91 | 129.00 | 122.27 | 125.50 | 190,125 | -0.48(-0.38%) |
Feb 01, 2022 | 126.48 | 127.27 | 123.06 | 125.98 | 243,161 | +1.15(+0.92%) |
Jan 31, 2022 | 119.38 | 124.91 | 124.83 | 337,813 | +5.89(+4.95%) | |
Jan 28, 2022 | 114.12 | 118.94 | 112.36 | 118.94 | 260,057 | +4.04(+3.52%) |
Jan 27, 2022 | 121.37 | 122.98 | 113.38 | 114.90 | 331,784 | -3.43(-2.90%) |
Jan 26, 2022 | 124.55 | 126.49 | 117.62 | 118.33 | 257,781 | -3.56(-2.92%) |
Jan 25, 2022 | 123.36 | 124.53 | 118.20 | 121.89 | 240,377 | -3.62(-2.88%) |
Jan 24, 2022 | 126.14 | 127.74 | 116.69 | 125.51 | 575,600 | -3.21(-2.49%) |
Jan 21, 2022 | 128.80 | 132.71 | 125.54 | 128.72 | 400,559 | -1.35(-1.04%) |
Jan 20, 2022 | 130.66 | 134.24 | 128.97 | 130.07 | 386,115 | +2.40(+1.88%) |
Jan 19, 2022 | 133.52 | 135.71 | 127.37 | 127.67 | 360,416 | -5.31(-3.99%) |
Jan 18, 2022 | 141.60 | 141.60 | 132.28 | 132.98 | 589,893 | -8.12(-5.75%) |
Jan 14, 2022 | 141.10 | 0 | -2.02(-1.41%) | |||
Jan 13, 2022 | 145.74 | 147.89 | 140.42 | 143.12 | 514,452 | +0.73(+0.51%) |
Jan 12, 2022 | 145.19 | 145.99 | 135.81 | 142.39 | 663,955 | +1.07(+0.76%) |
Jan 11, 2022 | 131.18 | 144.45 | 130.26 | 141.32 | 1,018,210 | +11.28(+8.67%) |
Jan 10, 2022 | 102.50 | 141.00 | 102.50 | 130.04 | 2,586,225 | +28.09(+27.55%) |
Jan 07, 2022 | 105.40 | 106.77 | 101.63 | 101.95 | 315,690 | -2.66(-2.54%) |
Jan 06, 2022 | 104.33 | 107.84 | 103.83 | 104.61 | 267,836 | -1.40(-1.32%) |
Jan 05, 2022 | 116.56 | 117.92 | 105.88 | 106.01 | 385,093 | -10.94(-9.35%) |
Jan 04, 2022 | 120.37 | 120.37 | 115.12 | 116.95 | 312,633 | -3.72(-3.08%) |
Jan 03, 2022 | 118.85 | 121.67 | 117.69 | 120.67 | 329,777 | +2.98(+2.53%) |
Dec 31, 2021 | 117.00 | 121.49 | 117.00 | 117.69 | 183,141 | +0.30(+0.26%) |
Dec 30, 2021 | 116.42 | 120.00 | 115.85 | 117.39 | 203,465 | +1.37(+1.18%) |
Dec 29, 2021 | 113.91 | 116.88 | 112.72 | 116.02 | 167,825 | +2.13(+1.87%) |
Dec 28, 2021 | 118.84 | 120.15 | 113.38 | 113.89 | 337,599 | -5.14(-4.32%) |
Dec 27, 2021 | 118.27 | 119.31 | 116.69 | 119.03 | 250,449 | +0.22(+0.19%) |
Dec 23, 2021 | 118.00 | 122.20 | 115.96 | 118.81 | 232,017 | -0.67(-0.56%) |
Dec 22, 2021 | 115.50 | 119.93 | 114.26 | 119.48 | 288,386 | +3.98(+3.45%) |
Dec 21, 2021 | 109.55 | 115.64 | 106.66 | 115.50 | 405,058 | +7.16(+6.61%) |
Dec 20, 2021 | 104.87 | 109.96 | 101.71 | 108.34 | 968,372 | +1.47(+1.37%) |
Dec 17, 2021 | 99.30 | 109.38 | 99.30 | 106.87 | 1,717,434 | +6.90(+6.90%) |
Dec 16, 2021 | 95.87 | 100.97 | 95.54 | 99.97 | 705,179 | +4.53(+4.75%) |
Dec 15, 2021 | 93.08 | 95.91 | 89.51 | 95.44 | 300,533 | +6.26(+7.02%) |
Dec 14, 2021 | 90.37 | 91.81 | 87.77 | 89.18 | 282,286 | -2.72(-2.96%) |
Dec 13, 2021 | 90.07 | 92.20 | 88.45 | 91.90 | 229,769 | +1.94(+2.15%) |
Dec 10, 2021 | 95.00 | 95.55 | 88.72 | 89.97 | 240,795 | -5.26(-5.52%) |
Dec 09, 2021 | 100.00 | 101.00 | 94.61 | 95.22 | 236,674 | -5.63(-5.58%) |
Dec 08, 2021 | 100.61 | 101.54 | 98.01 | 100.85 | 238,631 | +1.27(+1.28%) |
Dec 07, 2021 | 100.47 | 102.45 | 98.24 | 99.58 | 263,680 | +1.94(+1.99%) |
Dec 06, 2021 | 96.97 | 99.75 | 94.21 | 97.64 | 285,184 | +1.06(+1.10%) |
Dec 03, 2021 | 105.86 | 105.94 | 93.59 | 96.58 | 548,882 | -8.21(-7.84%) |
Dec 02, 2021 | 104.81 | 107.32 | 102.09 | 104.79 | 398,496 | -1.74(-1.63%) |
Dec 01, 2021 | 106.13 | 110.48 | 104.96 | 106.53 | 413,719 | +0.93(+0.88%) |
Nov 30, 2021 | 101.45 | 106.50 | 100.42 | 105.60 | 432,263 | +3.84(+3.77%) |
Nov 29, 2021 | 99.83 | 102.58 | 97.36 | 101.76 | 680,282 | +3.76(+3.84%) |
Nov 26, 2021 | 98.65 | 99.93 | 95.85 | 98.00 | 191,631 | -0.50(-0.51%) |
Nov 24, 2021 | 95.83 | 101.17 | 94.76 | 98.50 | 197,778 | +1.88(+1.95%) |
Nov 23, 2021 | 95.71 | 97.13 | 86.73 | 96.62 | 565,692 | +0.55(+0.58%) |
Nov 22, 2021 | 101.12 | 101.12 | 95.16 | 96.07 | 266,549 | -4.18(-4.17%) |
Nov 19, 2021 | 101.98 | 104.03 | 100.11 | 100.25 | 309,010 | -1.44(-1.41%) |
Nov 18, 2021 | 109.96 | 102.34 | 100.08 | 101.69 | 537,733 | -8.44(-7.67%) |
Nov 17, 2021 | 107.93 | 110.58 | 106.66 | 110.13 | 374,750 | +2.52(+2.34%) |
Nov 16, 2021 | 105.85 | 108.88 | 104.72 | 107.61 | 252,965 | +1.70(+1.61%) |
Nov 15, 2021 | 107.13 | 107.13 | 104.31 | 105.91 | 341,551 | -0.75(-0.70%) |
Nov 12, 2021 | 106.50 | 107.17 | 105.31 | 106.66 | 209,910 | +0.25(+0.23%) |
Nov 11, 2021 | 102.34 | 106.99 | 100.78 | 106.41 | 249,209 | +4.63(+4.55%) |
Nov 10, 2021 | 102.71 | 101.78 | 289,848 | -1.33(-1.29%) | ||
Nov 09, 2021 | 102.70 | 104.75 | 100.13 | 103.11 | 234,080 | +0.97(+0.95%) |
Nov 08, 2021 | 108.20 | 108.20 | 97.52 | 102.14 | 863,733 | -2.82(-2.69%) |
Nov 05, 2021 | 104.00 | 111.93 | 101.16 | 104.96 | 792,324 | -9.87(-8.60%) |
Nov 04, 2021 | 116.10 | 122.00 | 107.06 | 114.83 | 904,699 | -7.29(-5.97%) |
Nov 03, 2021 | 100.18 | 127.00 | 99.00 | 122.12 | 6,917,693 | +45.32(+59.01%) |
Nov 02, 2021 | 73.13 | 76.82 | 72.00 | 76.80 | 337,048 | +3.36(+4.58%) |
Nov 01, 2021 | 70.24 | 73.88 | 70.14 | 73.44 | 343,583 | +3.30(+4.70%) |
Oct 29, 2021 | 69.59 | 71.22 | 69.17 | 70.14 | 163,121 | +0.13(+0.19%) |
Oct 28, 2021 | 68.96 | 70.30 | 68.96 | 70.01 | 233,791 | +1.27(+1.85%) |
Oct 27, 2021 | 71.22 | 72.49 | 68.59 | 68.74 | 224,583 | -2.38(-3.35%) |
Oct 26, 2021 | 70.87 | 71.19 | 71.12 | 299,048 | +0.62(+0.88%) | |
Oct 25, 2021 | 68.56 | 71.40 | 70.50 | 374,690 | +2.50(+3.68%) | |
Oct 22, 2021 | 70.49 | 70.49 | 67.61 | 68.00 | 213,519 | -2.43(-3.45%) |
Oct 21, 2021 | 69.71 | 70.66 | 69.21 | 70.43 | 111,349 | +0.52(+0.74%) |
Oct 20, 2021 | 71.23 | 71.48 | 69.72 | 69.91 | 206,357 | -0.90(-1.27%) |
Oct 19, 2021 | 70.44 | 73.41 | 69.70 | 70.81 | 232,411 | +0.62(+0.88%) |
Oct 18, 2021 | 72.07 | 72.07 | 66.85 | 70.19 | 228,396 | -2.10(-2.90%) |
Oct 15, 2021 | 73.36 | 73.57 | 71.38 | 72.29 | 521,013 | -0.14(-0.19%) |
Oct 14, 2021 | 72.45 | 73.04 | 70.88 | 72.43 | 225,052 | +0.62(+0.86%) |
Oct 13, 2021 | 68.46 | 72.94 | 68.39 | 71.81 | 456,618 | +3.35(+4.89%) |
Oct 12, 2021 | 65.34 | 68.59 | 65.17 | 68.46 | 367,517 | +2.96(+4.52%) |
Oct 11, 2021 | 62.92 | 66.10 | 62.06 | 65.50 | 395,753 | +2.30(+3.64%) |
Oct 08, 2021 | 63.75 | 64.72 | 62.54 | 63.20 | 328,980 | -0.19(-0.30%) |
Oct 07, 2021 | 61.52 | 63.66 | 61.24 | 63.39 | 262,785 | +1.88(+3.06%) |
Oct 06, 2021 | 58.54 | 61.91 | 58.41 | 61.51 | 208,386 | +2.16(+3.64%) |
Oct 05, 2021 | 58.17 | 59.90 | 58.05 | 59.35 | 227,798 | +1.01(+1.73%) |
Oct 04, 2021 | 58.49 | 58.89 | 56.52 | 58.34 | 251,416 | -0.30(-0.51%) |
Oct 01, 2021 | 59.11 | 59.11 | 57.69 | 58.64 | 266,591 | +0.08(+0.14%) |
Sep 30, 2021 | 58.50 | 59.77 | 58.45 | 58.56 | 265,149 | +0.43(+0.74%) |
Sep 29, 2021 | 57.29 | 58.27 | 56.51 | 58.13 | 247,954 | +1.36(+2.40%) |
Sep 28, 2021 | 58.97 | 59.38 | 56.49 | 56.77 | 208,489 | -2.45(-4.14%) |
Sep 27, 2021 | 58.88 | 59.92 | 57.74 | 59.22 | 235,105 | +0.81(+1.39%) |
Sep 24, 2021 | 60.90 | 61.42 | 57.57 | 58.41 | 395,527 | -2.93(-4.78%) |
Sep 23, 2021 | 62.30 | 62.93 | 60.66 | 61.34 | 359,147 | -0.62(-1.00%) |
Sep 22, 2021 | 63.03 | 63.83 | 61.73 | 61.96 | 249,171 | -0.87(-1.38%) |
Sep 21, 2021 | 63.04 | 64.99 | 62.29 | 62.83 | 336,906 | +0.09(+0.14%) |
Sep 20, 2021 | 63.89 | 64.40 | 60.75 | 62.74 | 548,988 | -3.05(-4.64%) |
Sep 17, 2021 | 61.87 | 65.82 | 60.50 | 65.79 | 1,375,869 | +3.86(+6.23%) |
Sep 16, 2021 | 62.00 | 63.95 | 61.52 | 61.93 | 523,313 | -0.16(-0.26%) |
Sep 15, 2021 | 61.34 | 64.25 | 60.40 | 62.09 | 616,844 | +0.77(+1.26%) |
Sep 14, 2021 | 64.00 | 64.70 | 60.37 | 61.32 | 1,199,369 | -3.64(-5.60%) |
Sep 13, 2021 | 56.25 | 67.00 | 56.25 | 64.96 | 4,804,923 | +16.84(+35.00%) |
Sep 10, 2021 | 48.72 | 48.72 | 46.80 | 48.12 | 320,500 | -0.54(-1.11%) |
Sep 09, 2021 | 47.34 | 49.34 | 47.05 | 48.66 | 300,420 | +1.11(+2.33%) |
Sep 08, 2021 | 47.72 | 48.00 | 46.12 | 47.55 | 232,185 | -0.37(-0.77%) |
Sep 07, 2021 | 47.41 | 48.55 | 46.91 | 47.92 | 174,787 | +0.56(+1.18%) |
Sep 03, 2021 | 48.01 | 48.31 | 46.92 | 47.36 | 170,941 | -0.64(-1.33%) |
Sep 02, 2021 | 48.27 | 48.82 | 47.76 | 48.00 | 364,130 | +0.02(+0.04%) |
Sep 01, 2021 | 48.00 | 48.46 | 47.33 | 47.98 | 283,305 | +0.18(+0.38%) |
Aug 31, 2021 | 46.55 | 48.00 | 46.07 | 47.80 | 231,676 | +1.31(+2.82%) |
Aug 30, 2021 | 47.26 | 47.46 | 46.09 | 46.49 | 148,918 | -0.41(-0.87%) |
Aug 27, 2021 | 46.56 | 47.85 | 46.19 | 46.90 | 181,190 | +0.40(+0.86%) |
Aug 26, 2021 | 46.50 | 47.45 | 45.80 | 46.50 | 193,656 | +0.23(+0.50%) |
Aug 25, 2021 | 47.35 | 47.35 | 45.49 | 46.27 | 158,197 | -1.07(-2.26%) |
Aug 24, 2021 | 46.38 | 47.39 | 46.11 | 47.34 | 170,241 | +1.17(+2.53%) |
Aug 23, 2021 | 44.75 | 46.27 | 44.57 | 46.17 | 283,451 | +1.73(+3.89%) |
Aug 20, 2021 | 41.88 | 44.64 | 41.82 | 44.44 | 283,267 | +2.53(+6.04%) |
Aug 19, 2021 | 44.63 | 44.74 | 41.66 | 41.91 | 250,943 | -2.81(-6.28%) |
Aug 18, 2021 | 43.98 | 45.08 | 43.00 | 44.72 | 327,046 | +1.09(+2.50%) |
Aug 17, 2021 | 44.94 | 45.40 | 43.48 | 43.63 | 371,970 | -1.78(-3.92%) |
Aug 16, 2021 | 45.38 | 45.99 | 45.21 | 45.41 | 260,492 | -0.18(-0.39%) |
Aug 13, 2021 | 45.93 | 46.30 | 44.95 | 45.59 | 259,638 | -0.55(-1.19%) |
Aug 12, 2021 | 45.60 | 46.37 | 44.30 | 46.14 | 356,610 | +0.14(+0.30%) |
Aug 11, 2021 | 47.92 | 48.31 | 45.60 | 46.00 | 487,548 | -1.94(-4.05%) |
Aug 10, 2021 | 50.00 | 50.18 | 47.90 | 47.94 | 231,846 | -1.62(-3.27%) |
Aug 09, 2021 | 49.92 | 50.95 | 49.01 | 49.56 | 347,508 | -0.49(-0.98%) |
Aug 06, 2021 | 49.35 | 50.22 | 46.82 | 50.05 | 764,269 | +1.76(+3.64%) |
Aug 05, 2021 | 49.44 | 49.83 | 48.02 | 48.29 | 629,170 | -1.43(-2.88%) |
Aug 04, 2021 | 51.02 | 52.32 | 49.63 | 49.72 | 266,844 | -1.38(-2.70%) |
Aug 03, 2021 | 50.63 | 51.97 | 50.23 | 51.10 | 385,910 | +0.30(+0.59%) |
Aug 02, 2021 | 51.53 | 51.73 | 50.69 | 50.80 | 288,104 | -0.32(-0.63%) |
Jul 30, 2021 | 50.92 | 51.83 | 50.92 | 51.12 | 163,019 | -0.03(-0.06%) |
Jul 29, 2021 | 52.37 | 52.43 | 50.59 | 51.15 | 258,784 | -1.09(-2.09%) |
Jul 28, 2021 | 50.58 | 52.75 | 50.58 | 52.24 | 282,300 | +1.74(+3.45%) |
Jul 27, 2021 | 49.97 | 50.93 | 49.50 | 50.50 | 302,620 | +0.14(+0.28%) |
Jul 26, 2021 | 50.09 | 50.37 | 48.71 | 50.36 | 522,021 | +0.27(+0.54%) |
Jul 23, 2021 | 51.51 | 51.93 | 49.02 | 50.09 | 268,710 | -1.09(-2.13%) |
Jul 22, 2021 | 52.76 | 53.20 | 50.53 | 51.18 | 397,853 | -1.43(-2.72%) |
Jul 21, 2021 | 52.70 | 53.28 | 51.75 | 52.61 | 224,141 | +0.16(+0.31%) |
Jul 20, 2021 | 52.26 | 53.49 | 52.25 | 52.45 | 353,503 | +0.45(+0.87%) |
Jul 19, 2021 | 52.47 | 53.00 | 49.76 | 52.00 | 432,372 | -1.06(-2.00%) |
Jul 16, 2021 | 53.91 | 54.92 | 52.97 | 53.06 | 379,298 | -0.51(-0.95%) |
Jul 15, 2021 | 53.97 | 54.87 | 53.12 | 53.57 | 607,457 | -0.33(-0.61%) |
Jul 14, 2021 | 59.00 | 60.20 | 53.56 | 53.90 | 1,008,380 | -5.17(-8.75%) |
Jul 13, 2021 | 59.50 | 59.96 | 57.57 | 59.07 | 396,619 | -0.38(-0.64%) |
Jul 12, 2021 | 61.51 | 61.71 | 58.50 | 59.45 | 660,451 | -2.32(-3.76%) |
Jul 09, 2021 | 62.31 | 63.00 | 61.50 | 61.77 | 263,187 | -0.50(-0.80%) |
Jul 08, 2021 | 59.51 | 63.48 | 59.05 | 62.27 | 367,996 | +1.75(+2.89%) |
Jul 07, 2021 | 62.96 | 63.37 | 60.25 | 60.52 | 531,499 | -2.38(-3.78%) |
Jul 06, 2021 | 63.71 | 63.78 | 62.11 | 62.90 | 243,892 | -0.23(-0.36%) |
Jul 02, 2021 | 63.83 | 63.99 | 62.24 | 63.13 | 300,200 | -0.62(-0.97%) |
Jul 01, 2021 | 66.25 | 67.28 | 63.16 | 63.75 | 435,411 | -2.60(-3.92%) |
Jun 30, 2021 | 65.36 | 66.68 | 63.99 | 66.35 | 410,735 | +1.33(+2.05%) |
Jun 29, 2021 | 65.65 | 66.15 | 64.11 | 65.02 | 309,415 | -0.63(-0.96%) |
Jun 28, 2021 | 67.49 | 68.63 | 65.09 | 65.65 | 347,502 | -1.67(-2.48%) |
Jun 25, 2021 | 66.80 | 68.48 | 65.04 | 67.32 | 592,095 | +0.88(+1.32%) |
Jun 24, 2021 | 63.97 | 67.29 | 63.89 | 66.44 | 542,610 | +2.89(+4.55%) |
Jun 23, 2021 | 63.21 | 64.10 | 62.79 | 63.55 | 578,267 | -0.01(-0.02%) |
Jun 22, 2021 | 63.24 | 63.79 | 62.23 | 63.56 | 322,883 | +0.52(+0.82%) |
Jun 21, 2021 | 64.47 | 64.91 | 62.06 | 63.04 | 393,275 | -1.87(-2.88%) |
Jun 18, 2021 | 63.23 | 68.74 | 63.23 | 64.91 | 1,738,545 | +1.31(+2.06%) |
Jun 17, 2021 | 63.25 | 64.62 | 62.53 | 63.60 | 463,488 | +0.36(+0.57%) |
Jun 16, 2021 | 62.85 | 64.09 | 61.80 | 63.24 | 413,494 | +0.05(+0.08%) |
Jun 15, 2021 | 63.41 | 64.47 | 62.60 | 63.19 | 498,281 | -0.31(-0.49%) |
Jun 14, 2021 | 64.07 | 65.48 | 63.47 | 63.50 | 443,016 | -0.40(-0.63%) |
Jun 11, 2021 | 64.48 | 65.32 | 63.90 | 63.90 | 423,137 | +0.00(+0.00%) |
Jun 10, 2021 | 61.12 | 64.38 | 61.00 | 63.90 | 1,369,320 | +0.80(+1.27%) |
Jun 09, 2021 | 64.58 | 65.35 | 63.09 | 63.10 | 606,504 | -0.66(-1.04%) |
Jun 08, 2021 | 64.74 | 65.35 | 62.67 | 63.76 | 582,795 | -0.53(-0.82%) |
Jun 07, 2021 | 62.45 | 64.88 | 61.95 | 64.29 | 663,219 | +2.20(+3.54%) |
Jun 04, 2021 | 62.33 | 63.05 | 61.16 | 62.09 | 793,723 | +0.29(+0.47%) |
Jun 03, 2021 | 62.55 | 63.79 | 60.77 | 61.80 | 1,307,486 | -0.97(-1.55%) |
Jun 02, 2021 | 62.00 | 64.75 | 59.64 | 62.77 | 3,599,816 | -13.48(-17.68%) |
Jun 01, 2021 | 75.54 | 77.32 | 75.28 | 76.25 | 475,617 | +0.79(+1.05%) |
May 28, 2021 | 74.14 | 78.00 | 74.14 | 75.46 | 347,489 | +0.26(+0.35%) |
May 27, 2021 | 74.52 | 75.21 | 73.80 | 75.20 | 555,011 | +1.06(+1.43%) |
May 26, 2021 | 73.64 | 74.85 | 72.84 | 74.14 | 477,562 | +0.56(+0.76%) |
May 25, 2021 | 74.50 | 76.18 | 73.52 | 73.58 | 413,526 | -0.90(-1.21%) |
May 24, 2021 | 74.86 | 76.61 | 74.02 | 74.48 | 289,022 | +0.44(+0.59%) |
May 21, 2021 | 77.16 | 77.16 | 72.77 | 74.04 | 523,924 | -2.29(-3.00%) |
May 20, 2021 | 75.18 | 76.51 | 73.86 | 76.33 | 283,662 | +1.38(+1.84%) |
May 19, 2021 | 73.34 | 75.22 | 72.81 | 74.95 | 330,508 | -0.01(-0.01%) |
May 18, 2021 | 73.79 | 77.61 | 73.78 | 74.96 | 566,270 | +0.78(+1.05%) |
May 17, 2021 | 79.25 | 80.44 | 72.16 | 74.18 | 730,817 | -7.13(-8.77%) |
May 14, 2021 | 77.69 | 82.62 | 77.20 | 81.31 | 1,045,261 | +4.07(+5.27%) |
May 13, 2021 | 76.20 | 79.52 | 75.32 | 77.24 | 667,833 | +1.24(+1.63%) |
May 12, 2021 | 74.26 | 77.08 | 73.98 | 76.00 | 545,383 | -0.94(-1.22%) |
May 11, 2021 | 74.05 | 79.75 | 72.73 | 76.94 | 424,385 | -1.01(-1.30%) |
May 10, 2021 | 78.54 | 80.86 | 76.72 | 77.95 | 534,948 | -2.05(-2.56%) |
May 07, 2021 | 75.00 | 83.72 | 72.28 | 80.00 | 1,260,350 | +5.08(+6.78%) |
May 06, 2021 | 74.19 | 75.43 | 70.56 | 74.92 | 540,264 | +0.10(+0.13%) |
May 05, 2021 | 72.67 | 77.43 | 72.16 | 74.82 | 738,158 | +2.71(+3.76%) |
May 04, 2021 | 74.81 | 74.81 | 70.35 | 72.11 | 694,419 | -3.02(-4.02%) |