Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.40 | 94.60 | 83.40 | 84.60 | 68,051 | -7.00(-7.64%) |
May 27, 2022 | 92.89 | 93.28 | 89.10 | 91.60 | 46,725 | +1.10(+1.22%) |
May 26, 2022 | 90.00 | 93.80 | 88.40 | 90.50 | 49,849 | -1.00(-1.09%) |
May 25, 2022 | 90.40 | 92.50 | 87.60 | 91.50 | 46,094 | -2.90(-3.07%) |
May 24, 2022 | 90.70 | 95.50 | 87.61 | 94.40 | 96,810 | +5.30(+5.95%) |
May 23, 2022 | 92.00 | 94.00 | 86.70 | 89.10 | 79,348 | +1.70(+1.95%) |
May 20, 2022 | 90.00 | 90.00 | 83.78 | 87.40 | 103,369 | -1.40(-1.58%) |
May 19, 2022 | 80.40 | 90.50 | 80.40 | 88.80 | 132,171 | +13.30(+17.62%) |
May 18, 2022 | 80.70 | 81.80 | 75.50 | 75.50 | 54,392 | -6.60(-8.04%) |
May 17, 2022 | 84.00 | 84.90 | 79.60 | 82.10 | 56,046 | +0.90(+1.11%) |
May 16, 2022 | 78.50 | 81.50 | 77.50 | 81.20 | 53,546 | +2.00(+2.53%) |
May 13, 2022 | 73.30 | 80.60 | 72.50 | 79.20 | 104,608 | +6.10(+8.34%) |
May 12, 2022 | 80.00 | 80.80 | 68.65 | 73.10 | 147,644 | -12.40(-14.50%) |
May 11, 2022 | 89.50 | 95.00 | 84.80 | 85.50 | 75,554 | +0.50(+0.59%) |
May 10, 2022 | 92.90 | 96.10 | 82.20 | 85.00 | 89,501 | -5.00(-5.56%) |
May 09, 2022 | 102.80 | 103.30 | 90.00 | 90.00 | 95,142 | -20.90(-18.85%) |
May 06, 2022 | 113.00 | 115.90 | 108.70 | 110.90 | 78,889 | -4.10(-3.57%) |
May 05, 2022 | 132.40 | 132.50 | 109.70 | 115.00 | 98,230 | -14.50(-11.20%) |
May 04, 2022 | 120.20 | 129.50 | 115.70 | 129.50 | 89,983 | +8.50(+7.02%) |
May 03, 2022 | 116.00 | 124.50 | 116.00 | 121.00 | 68,946 | +9.90(+8.91%) |
May 02, 2022 | 111.20 | 116.25 | 107.10 | 111.10 | 86,013 | -10.90(-8.93%) |
Apr 29, 2022 | 129.80 | 132.10 | 120.30 | 122.00 | 76,087 | -4.80(-3.79%) |
Apr 28, 2022 | 118.60 | 126.80 | 116.10 | 126.80 | 77,888 | +10.80(+9.31%) |
Apr 27, 2022 | 119.50 | 124.39 | 116.00 | 116.00 | 71,882 | -4.55(-3.77%) |
Apr 26, 2022 | 131.60 | 132.30 | 119.81 | 120.55 | 66,870 | -7.85(-6.11%) |
Apr 25, 2022 | 127.00 | 134.29 | 119.10 | 128.40 | 129,193 | -14.80(-10.34%) |
Apr 22, 2022 | 149.10 | 155.20 | 141.40 | 143.20 | 84,748 | -16.70(-10.44%) |
Apr 21, 2022 | 182.10 | 182.10 | 154.40 | 159.90 | 177,528 | -28.70(-15.22%) |
Apr 20, 2022 | 182.10 | 189.40 | 175.87 | 188.60 | 43,747 | +5.90(+3.23%) |
Apr 19, 2022 | 189.00 | 194.00 | 178.50 | 182.70 | 60,093 | -17.30(-8.65%) |
Apr 18, 2022 | 208.50 | 210.59 | 198.40 | 200.00 | 52,664 | -1.00(-0.50%) |
Apr 14, 2022 | 195.90 | 201.00 | 189.58 | 201.00 | 79,290 | +3.60(+1.82%) |
Apr 13, 2022 | 190.30 | 199.27 | 186.53 | 197.40 | 81,385 | +13.20(+7.17%) |
Apr 12, 2022 | 186.00 | 193.60 | 178.80 | 184.20 | 81,112 | +6.60(+3.72%) |
Apr 11, 2022 | 189.90 | 189.90 | 171.60 | 177.60 | 57,455 | -2.50(-1.39%) |
Apr 08, 2022 | 171.70 | 182.80 | 171.40 | 180.10 | 65,508 | +10.90(+6.44%) |
Apr 07, 2022 | 162.60 | 171.50 | 160.80 | 169.20 | 55,886 | +8.30(+5.16%) |
Apr 06, 2022 | 162.50 | 166.70 | 156.20 | 160.90 | 42,325 | -1.90(-1.17%) |
Apr 05, 2022 | 177.90 | 185.20 | 160.80 | 162.80 | 61,993 | -12.00(-6.86%) |
Apr 04, 2022 | 183.30 | 184.20 | 169.30 | 174.80 | 66,826 | -4.60(-2.56%) |
Apr 01, 2022 | 160.30 | 179.90 | 160.30 | 179.40 | 66,350 | +13.50(+8.14%) |
Mar 31, 2022 | 170.70 | 174.90 | 165.00 | 165.90 | 53,405 | -3.60(-2.12%) |
Mar 30, 2022 | 162.20 | 172.80 | 162.20 | 169.50 | 41,379 | +6.10(+3.73%) |
Mar 29, 2022 | 147.40 | 164.50 | 144.50 | 163.40 | 62,080 | +4.60(+2.90%) |
Mar 28, 2022 | 165.20 | 165.31 | 156.22 | 158.80 | 59,691 | -14.50(-8.37%) |
Mar 25, 2022 | 166.60 | 173.60 | 165.61 | 173.30 | 35,453 | +1.90(+1.11%) |
Mar 24, 2022 | 178.50 | 182.60 | 170.00 | 171.40 | 67,973 | -0.90(-0.52%) |
Mar 23, 2022 | 165.50 | 174.25 | 162.15 | 172.30 | 56,786 | +9.80(+6.03%) |
Mar 22, 2022 | 167.15 | 167.15 | 155.00 | 162.50 | 58,176 | -4.70(-2.81%) |
Mar 21, 2022 | 158.20 | 172.70 | 158.20 | 167.20 | 70,305 | +10.60(+6.77%) |
Mar 18, 2022 | 155.00 | 164.10 | 152.01 | 156.60 | 60,167 | -6.70(-4.10%) |
Mar 17, 2022 | 159.30 | 170.80 | 159.00 | 163.30 | 72,862 | +11.30(+7.43%) |
Mar 16, 2022 | 147.30 | 153.40 | 140.10 | 152.00 | 76,752 | -0.30(-0.20%) |
Mar 15, 2022 | 135.80 | 156.50 | 135.80 | 152.30 | 75,408 | +4.10(+2.77%) |
Mar 14, 2022 | 160.10 | 160.10 | 143.00 | 148.20 | 104,151 | -22.00(-12.93%) |
Mar 11, 2022 | 165.00 | 174.45 | 161.80 | 170.20 | 71,608 | -10.10(-5.60%) |
Mar 10, 2022 | 170.00 | 180.30 | 81,241 | +11.60(+6.88%) | ||
Mar 09, 2022 | 152.20 | 170.80 | 150.10 | 168.70 | 88,537 | -5.80(-3.32%) |
Mar 08, 2022 | 178.50 | 197.50 | 165.80 | 174.50 | 187,516 | +3.40(+1.99%) |
Mar 07, 2022 | 163.40 | 173.90 | 157.80 | 171.10 | 110,960 | +12.30(+7.75%) |
Mar 04, 2022 | 147.90 | 162.00 | 146.60 | 158.80 | 68,471 | +14.60(+10.12%) |
Mar 03, 2022 | 141.00 | 144.20 | 136.40 | 144.20 | 33,372 | +2.70(+1.91%) |
Mar 02, 2022 | 137.40 | 142.40 | 133.10 | 141.50 | 50,642 | -1.00(-0.70%) |
Mar 01, 2022 | 130.00 | 143.10 | 129.50 | 142.50 | 82,084 | +16.30(+12.92%) |
Feb 28, 2022 | 133.60 | 133.60 | 122.80 | 126.20 | 52,471 | +0.70(+0.56%) |
Feb 25, 2022 | 116.60 | 126.65 | 119.00 | 125.50 | 41,519 | +2.30(+1.87%) |
Feb 24, 2022 | 144.75 | 145.80 | 115.29 | 123.20 | 129,612 | -6.60(-5.08%) |
Feb 23, 2022 | 121.10 | 133.20 | 121.10 | 129.80 | 76,747 | +8.40(+6.92%) |
Feb 22, 2022 | 129.37 | 131.30 | 120.30 | 121.40 | 66,811 | -5.90(-4.63%) |
Feb 18, 2022 | 127.30 | 0 | -4.00(-3.05%) | |||
Feb 17, 2022 | 125.00 | 134.70 | 121.44 | 131.30 | 98,450 | +13.10(+11.08%) |
Feb 16, 2022 | 111.20 | 120.70 | 111.20 | 118.20 | 53,626 | +8.90(+8.14%) |
Feb 15, 2022 | 106.00 | 110.50 | 102.50 | 109.30 | 63,763 | -5.80(-5.04%) |
Feb 14, 2022 | 110.70 | 115.40 | 109.50 | 115.10 | 81,070 | +7.10(+6.57%) |
Feb 11, 2022 | 93.40 | 112.00 | 93.40 | 108.00 | 95,758 | +14.90(+16.00%) |
Feb 10, 2022 | 99.00 | 104.70 | 91.70 | 93.10 | 64,209 | -8.20(-8.09%) |
Feb 09, 2022 | 102.60 | 105.10 | 100.59 | 101.30 | 38,402 | -0.70(-0.69%) |
Feb 08, 2022 | 98.50 | 102.00 | 97.00 | 102.00 | 34,751 | +3.20(+3.24%) |
Feb 07, 2022 | 92.60 | 100.00 | 90.69 | 98.80 | 65,776 | +8.90(+9.90%) |
Feb 04, 2022 | 87.50 | 92.68 | 86.60 | 89.90 | 24,715 | +0.60(+0.67%) |
Feb 03, 2022 | 90.70 | 92.50 | 89.30 | 52,750 | -3.70(-3.98%) | |
Feb 02, 2022 | 93.00 | 96.50 | 89.90 | 93.00 | 33,314 | +0.60(+0.65%) |
Feb 01, 2022 | 91.80 | 94.18 | 88.00 | 92.40 | 32,635 | +2.50(+2.78%) |
Jan 31, 2022 | 83.60 | 89.90 | 89.90 | 77,469 | +7.10(+8.57%) | |
Jan 28, 2022 | 83.20 | 83.20 | 78.20 | 82.80 | 105,880 | -3.00(-3.50%) |
Jan 27, 2022 | 89.00 | 93.70 | 84.60 | 85.80 | 100,716 | -10.00(-10.44%) |
Jan 26, 2022 | 102.60 | 107.00 | 91.50 | 95.80 | 85,948 | -10.20(-9.62%) |
Jan 25, 2022 | 100.10 | 106.40 | 97.00 | 106.00 | 71,193 | +2.60(+2.51%) |
Jan 24, 2022 | 105.90 | 105.90 | 93.00 | 103.40 | 91,482 | -2.90(-2.73%) |
Jan 21, 2022 | 116.70 | 116.70 | 104.40 | 106.30 | 82,976 | -7.70(-6.75%) |
Jan 20, 2022 | 122.10 | 123.38 | 114.00 | 114.00 | 74,689 | -4.00(-3.39%) |
Jan 19, 2022 | 102.80 | 120.30 | 101.50 | 118.00 | 150,053 | +19.80(+20.16%) |
Jan 18, 2022 | 101.90 | 103.50 | 97.00 | 98.20 | 37,309 | -3.80(-3.73%) |
Jan 14, 2022 | 102.00 | 0 | -2.90(-2.76%) | |||
Jan 13, 2022 | 108.90 | 110.10 | 104.60 | 104.90 | 32,992 | -4.10(-3.76%) |
Jan 12, 2022 | 105.00 | 109.79 | 103.00 | 109.00 | 37,580 | +5.50(+5.31%) |
Jan 11, 2022 | 97.30 | 103.80 | 95.80 | 103.50 | 61,303 | +6.00(+6.15%) |
Jan 10, 2022 | 91.40 | 97.50 | 89.35 | 97.50 | 44,214 | +5.10(+5.52%) |
Jan 07, 2022 | 92.70 | 94.60 | 90.10 | 92.40 | 38,602 | +0.70(+0.76%) |
Jan 06, 2022 | 95.40 | 97.20 | 90.70 | 91.70 | 77,479 | -11.10(-10.80%) |
Jan 05, 2022 | 111.70 | 114.40 | 101.21 | 102.80 | 68,689 | -5.30(-4.90%) |
Jan 04, 2022 | 108.00 | 112.70 | 107.10 | 108.10 | 28,666 | +1.90(+1.79%) |
Jan 03, 2022 | 108.40 | 109.18 | 105.92 | 106.20 | 47,168 | -8.00(-7.01%) |
Dec 31, 2021 | 113.90 | 115.00 | 111.30 | 114.20 | 37,123 | +2.90(+2.61%) |
Dec 30, 2021 | 106.90 | 112.20 | 106.90 | 111.30 | 23,567 | +3.70(+3.44%) |
Dec 29, 2021 | 102.40 | 109.38 | 102.40 | 107.60 | 23,557 | +1.70(+1.61%) |
Dec 28, 2021 | 109.40 | 111.90 | 105.70 | 105.90 | 21,282 | -2.40(-2.22%) |
Dec 27, 2021 | 108.00 | 110.30 | 105.70 | 108.30 | 22,580 | +0.30(+0.28%) |
Dec 23, 2021 | 106.00 | 109.50 | 103.80 | 108.00 | 26,559 | +1.20(+1.12%) |
Dec 22, 2021 | 103.90 | 107.20 | 99.70 | 106.80 | 36,009 | +4.10(+3.99%) |
Dec 21, 2021 | 104.40 | 104.40 | 98.56 | 102.70 | 33,379 | +2.80(+2.80%) |
Dec 20, 2021 | 98.10 | 99.90 | 95.40 | 99.90 | 38,051 | -0.10(-0.10%) |
Dec 17, 2021 | 103.20 | 106.10 | 99.41 | 100.00 | 52,322 | -1.20(-1.19%) |
Dec 16, 2021 | 92.30 | 101.60 | 92.00 | 101.20 | 54,741 | +11.80(+13.20%) |
Dec 15, 2021 | 91.10 | 91.10 | 81.20 | 89.40 | 88,379 | -2.90(-3.14%) |
Dec 14, 2021 | 92.20 | 96.20 | 91.10 | 92.30 | 19,366 | -5.10(-5.24%) |
Dec 13, 2021 | 97.90 | 100.10 | 95.20 | 97.40 | 39,999 | +0.90(+0.93%) |
Dec 10, 2021 | 100.30 | 100.70 | 95.10 | 96.50 | 33,045 | -2.10(-2.13%) |
Dec 09, 2021 | 103.20 | 103.30 | 96.99 | 98.60 | 41,261 | -8.90(-8.28%) |
Dec 08, 2021 | 104.80 | 107.50 | 103.00 | 107.50 | 23,139 | +1.30(+1.22%) |
Dec 07, 2021 | 102.00 | 107.59 | 102.00 | 106.20 | 28,677 | +3.90(+3.81%) |
Dec 06, 2021 | 96.90 | 103.10 | 96.00 | 102.30 | 27,252 | +3.00(+3.02%) |
Dec 03, 2021 | 98.10 | 99.30 | 92.41 | 99.30 | 52,556 | +2.20(+2.27%) |
Dec 02, 2021 | 101.00 | 101.00 | 93.03 | 97.10 | 44,299 | -4.60(-4.52%) |
Dec 01, 2021 | 116.20 | 118.30 | 100.30 | 101.70 | 55,796 | -11.30(-10.00%) |
Nov 30, 2021 | 116.30 | 124.28 | 109.40 | 113.00 | 77,876 | -1.80(-1.57%) |
Nov 29, 2021 | 114.50 | 115.20 | 110.10 | 114.80 | 27,354 | -1.00(-0.86%) |
Nov 26, 2021 | 123.50 | 123.50 | 109.40 | 115.80 | 64,684 | -3.90(-3.26%) |
Nov 24, 2021 | 117.50 | 121.50 | 116.75 | 119.70 | 23,747 | -1.50(-1.24%) |
Nov 23, 2021 | 119.20 | 123.70 | 116.00 | 121.20 | 40,179 | -6.40(-5.02%) |
Nov 22, 2021 | 126.70 | 132.20 | 121.10 | 127.60 | 42,874 | -7.40(-5.48%) |
Nov 19, 2021 | 142.40 | 144.85 | 134.50 | 135.00 | 21,743 | -6.00(-4.26%) |
Nov 18, 2021 | 147.00 | 142.70 | 141.00 | 141.00 | 24,619 | -5.80(-3.95%) |
Nov 17, 2021 | 149.90 | 151.80 | 144.70 | 146.80 | 31,129 | +2.40(+1.66%) |
Nov 16, 2021 | 151.40 | 153.80 | 143.00 | 144.40 | 51,671 | -6.70(-4.43%) |
Nov 15, 2021 | 150.00 | 152.89 | 146.00 | 151.10 | 31,659 | +1.10(+0.73%) |
Nov 12, 2021 | 147.50 | 153.30 | 144.00 | 150.00 | 31,997 | +0.70(+0.47%) |
Nov 11, 2021 | 147.90 | 150.80 | 144.30 | 149.30 | 44,485 | +9.30(+6.64%) |
Nov 10, 2021 | 141.10 | 140.00 | 91,528 | +7.00(+5.26%) | ||
Nov 09, 2021 | 128.70 | 133.00 | 123.90 | 133.00 | 39,451 | +4.60(+3.58%) |
Nov 08, 2021 | 129.60 | 129.81 | 125.17 | 128.40 | 33,643 | +2.90(+2.31%) |
Nov 05, 2021 | 124.50 | 125.50 | 115.00 | 125.50 | 53,153 | +9.90(+8.56%) |
Nov 04, 2021 | 121.60 | 124.70 | 114.00 | 115.60 | 43,029 | -0.40(-0.34%) |
Nov 03, 2021 | 108.40 | 117.40 | 106.00 | 116.00 | 32,371 | +3.60(+3.20%) |
Nov 02, 2021 | 113.40 | 113.50 | 109.00 | 112.40 | 35,567 | -5.10(-4.34%) |
Nov 01, 2021 | 115.30 | 117.70 | 115.00 | 117.50 | 19,099 | +2.50(+2.17%) |
Oct 29, 2021 | 118.50 | 120.00 | 114.20 | 115.00 | 28,883 | -10.90(-8.66%) |
Oct 28, 2021 | 129.70 | 131.15 | 123.75 | 125.90 | 30,373 | -5.70(-4.33%) |
Oct 27, 2021 | 131.00 | 133.70 | 129.49 | 131.60 | 13,975 | -1.40(-1.05%) |
Oct 26, 2021 | 131.50 | 133.00 | 133.00 | 29,024 | -2.30(-1.70%) | |
Oct 25, 2021 | 134.60 | 137.10 | 131.50 | 135.30 | 25,499 | +6.80(+5.29%) |
Oct 22, 2021 | 130.70 | 139.10 | 126.10 | 128.50 | 81,421 | +2.70(+2.15%) |
Oct 21, 2021 | 126.70 | 126.70 | 122.60 | 125.80 | 19,550 | -1.50(-1.18%) |
Oct 20, 2021 | 126.90 | 130.49 | 123.90 | 127.30 | 41,155 | +5.80(+4.77%) |
Oct 19, 2021 | 127.30 | 127.30 | 120.10 | 121.50 | 27,027 | +1.30(+1.08%) |
Oct 18, 2021 | 121.00 | 122.90 | 118.10 | 120.20 | 18,415 | -4.80(-3.84%) |
Oct 15, 2021 | 118.80 | 125.75 | 115.90 | 125.00 | 41,191 | -1.50(-1.19%) |
Oct 14, 2021 | 123.50 | 127.40 | 122.00 | 126.50 | 51,087 | +7.00(+5.86%) |
Oct 13, 2021 | 111.40 | 120.80 | 111.40 | 119.50 | 61,252 | +10.90(+10.04%) |
Oct 12, 2021 | 103.80 | 108.90 | 102.20 | 108.60 | 38,841 | +5.30(+5.13%) |
Oct 11, 2021 | 103.60 | 107.70 | 101.81 | 103.30 | 15,353 | -0.20(-0.19%) |
Oct 08, 2021 | 107.70 | 109.80 | 102.45 | 103.50 | 29,897 | +3.00(+2.99%) |
Oct 07, 2021 | 97.80 | 103.30 | 97.80 | 100.50 | 32,443 | +1.00(+1.01%) |
Oct 06, 2021 | 92.00 | 99.50 | 91.23 | 99.50 | 30,013 | +5.40(+5.74%) |
Oct 05, 2021 | 92.20 | 94.51 | 87.90 | 94.10 | 37,576 | +1.10(+1.18%) |
Oct 04, 2021 | 89.60 | 95.00 | 88.80 | 93.00 | 39,157 | +2.10(+2.31%) |
Oct 01, 2021 | 94.70 | 94.70 | 87.69 | 90.90 | 33,043 | +0.20(+0.22%) |
Sep 30, 2021 | 88.30 | 94.74 | 87.26 | 90.70 | 49,704 | +4.80(+5.59%) |
Sep 29, 2021 | 90.60 | 90.75 | 84.70 | 85.90 | 49,229 | -5.30(-5.81%) |
Sep 28, 2021 | 90.00 | 91.80 | 86.90 | 91.20 | 57,731 | -2.60(-2.77%) |
Sep 27, 2021 | 95.60 | 98.80 | 93.20 | 93.80 | 34,000 | -0.80(-0.85%) |
Sep 24, 2021 | 93.60 | 96.50 | 92.00 | 94.60 | 45,825 | -2.60(-2.67%) |
Sep 23, 2021 | 99.80 | 100.40 | 95.60 | 97.20 | 66,988 | -5.80(-5.63%) |
Sep 22, 2021 | 103.60 | 109.40 | 101.60 | 103.00 | 62,024 | +1.10(+1.08%) |
Sep 21, 2021 | 103.80 | 107.10 | 100.70 | 101.90 | 34,982 | -0.30(-0.29%) |
Sep 20, 2021 | 100.50 | 102.25 | 97.50 | 102.20 | 56,706 | -1.40(-1.35%) |
Sep 17, 2021 | 105.30 | 105.30 | 101.50 | 103.60 | 50,528 | -3.70(-3.45%) |
Sep 16, 2021 | 113.00 | 113.00 | 102.90 | 107.30 | 142,382 | -14.70(-12.05%) |
Sep 15, 2021 | 119.50 | 124.20 | 118.50 | 122.00 | 21,235 | -0.80(-0.65%) |
Sep 14, 2021 | 123.00 | 125.49 | 119.00 | 122.80 | 28,417 | +0.00(+0.00%) |
Sep 13, 2021 | 114.30 | 123.31 | 113.50 | 122.80 | 41,408 | +9.80(+8.67%) |
Sep 10, 2021 | 118.50 | 119.40 | 112.71 | 113.00 | 30,740 | -5.60(-4.72%) |
Sep 09, 2021 | 123.00 | 123.00 | 115.60 | 118.60 | 32,939 | -4.10(-3.34%) |
Sep 08, 2021 | 123.90 | 124.00 | 117.40 | 122.70 | 27,252 | -1.20(-0.97%) |
Sep 07, 2021 | 130.80 | 132.40 | 121.80 | 123.90 | 46,458 | -11.50(-8.49%) |
Sep 03, 2021 | 131.30 | 138.10 | 130.61 | 135.40 | 53,297 | +9.70(+7.72%) |
Sep 02, 2021 | 124.80 | 126.10 | 122.60 | 125.70 | 15,066 | +0.20(+0.16%) |
Sep 01, 2021 | 129.20 | 130.40 | 124.72 | 125.50 | 17,447 | -2.70(-2.11%) |
Aug 31, 2021 | 124.00 | 128.20 | 122.90 | 128.20 | 25,783 | +5.20(+4.23%) |
Aug 30, 2021 | 129.00 | 129.00 | 121.70 | 123.00 | 23,650 | -5.20(-4.06%) |
Aug 27, 2021 | 115.00 | 129.30 | 113.10 | 128.20 | 73,168 | +12.70(+11.00%) |
Aug 26, 2021 | 114.80 | 119.30 | 113.50 | 115.50 | 28,083 | -2.80(-2.37%) |
Aug 25, 2021 | 120.00 | 120.00 | 114.11 | 118.30 | 25,810 | -5.20(-4.21%) |
Aug 24, 2021 | 124.00 | 124.61 | 120.50 | 123.50 | 21,221 | -0.20(-0.16%) |
Aug 23, 2021 | 115.70 | 123.97 | 113.50 | 123.70 | 67,902 | +15.80(+14.64%) |
Aug 20, 2021 | 107.20 | 110.67 | 106.00 | 107.90 | 33,052 | -1.90(-1.73%) |
Aug 19, 2021 | 115.30 | 115.30 | 107.91 | 109.80 | 40,362 | -5.50(-4.77%) |
Aug 18, 2021 | 125.00 | 125.00 | 112.20 | 115.30 | 56,344 | -9.40(-7.54%) |
Aug 17, 2021 | 127.50 | 129.10 | 120.59 | 124.70 | 49,563 | -5.30(-4.08%) |
Aug 16, 2021 | 132.00 | 132.60 | 126.91 | 130.00 | 26,498 | -2.90(-2.18%) |
Aug 13, 2021 | 128.50 | 133.20 | 127.70 | 132.90 | 42,107 | +8.80(+7.09%) |
Aug 12, 2021 | 129.00 | 129.00 | 120.95 | 124.10 | 43,703 | -7.40(-5.63%) |
Aug 11, 2021 | 127.60 | 132.50 | 127.50 | 131.50 | 45,154 | +7.20(+5.79%) |
Aug 10, 2021 | 126.30 | 127.59 | 121.20 | 124.30 | 41,655 | -3.40(-2.66%) |
Aug 09, 2021 | 134.10 | 135.42 | 126.90 | 127.70 | 70,500 | -12.00(-8.59%) |
Aug 06, 2021 | 142.00 | 142.00 | 133.75 | 139.70 | 86,592 | -13.50(-8.81%) |
Aug 05, 2021 | 158.50 | 158.82 | 150.70 | 153.20 | 30,585 | -6.00(-3.77%) |
Aug 04, 2021 | 169.60 | 173.72 | 158.60 | 159.20 | 37,747 | -4.30(-2.63%) |
Aug 03, 2021 | 160.40 | 163.60 | 157.20 | 163.50 | 11,330 | +3.40(+2.12%) |
Aug 02, 2021 | 161.50 | 162.60 | 158.20 | 160.10 | 10,310 | -2.90(-1.78%) |
Jul 30, 2021 | 160.10 | 166.80 | 157.80 | 163.00 | 24,182 | -1.00(-0.61%) |
Jul 29, 2021 | 160.00 | 167.90 | 159.60 | 164.00 | 56,430 | +11.00(+7.19%) |
Jul 28, 2021 | 143.90 | 153.00 | 141.00 | 153.00 | 15,281 | +6.10(+4.15%) |
Jul 27, 2021 | 146.70 | 146.90 | 140.50 | 146.90 | 16,614 | +0.60(+0.41%) |
Jul 26, 2021 | 138.40 | 147.20 | 137.70 | 146.30 | 13,123 | +6.50(+4.65%) |
Jul 23, 2021 | 142.40 | 142.40 | 136.80 | 139.80 | 21,038 | -5.10(-3.52%) |
Jul 22, 2021 | 145.90 | 146.40 | 138.50 | 144.90 | 15,906 | -2.90(-1.96%) |
Jul 21, 2021 | 138.90 | 147.80 | 136.70 | 147.80 | 27,697 | +1.20(+0.82%) |
Jul 20, 2021 | 143.80 | 147.00 | 137.70 | 146.60 | 22,581 | +5.70(+4.05%) |
Jul 19, 2021 | 145.50 | 147.30 | 135.70 | 140.90 | 53,830 | -11.40(-7.49%) |
Jul 16, 2021 | 165.10 | 165.10 | 149.60 | 152.30 | 36,126 | -16.50(-9.77%) |
Jul 15, 2021 | 166.00 | 168.80 | 162.90 | 168.80 | 23,338 | +2.40(+1.44%) |
Jul 14, 2021 | 169.10 | 170.40 | 162.02 | 166.40 | 37,296 | +7.00(+4.39%) |
Jul 13, 2021 | 153.50 | 166.89 | 153.50 | 159.40 | 35,456 | +4.30(+2.77%) |
Jul 12, 2021 | 159.80 | 163.17 | 152.40 | 155.10 | 35,729 | -7.50(-4.61%) |
Jul 09, 2021 | 152.80 | 162.70 | 152.80 | 162.60 | 23,557 | +9.40(+6.14%) |
Jul 08, 2021 | 166.00 | 166.00 | 148.20 | 153.20 | 65,988 | -13.20(-7.93%) |
Jul 07, 2021 | 166.40 | 168.30 | 160.60 | 166.40 | 25,146 | +0.70(+0.42%) |
Jul 06, 2021 | 173.30 | 173.60 | 159.98 | 165.70 | 57,225 | -1.30(-0.78%) |
Jul 02, 2021 | 164.60 | 167.20 | 159.50 | 167.00 | 30,878 | +7.10(+4.44%) |
Jul 01, 2021 | 165.60 | 165.60 | 155.00 | 159.90 | 35,326 | -0.60(-0.37%) |
Jun 30, 2021 | 152.80 | 161.10 | 151.00 | 160.50 | 23,228 | +6.20(+4.02%) |
Jun 29, 2021 | 152.60 | 157.80 | 148.81 | 154.30 | 27,404 | -4.90(-3.08%) |
Jun 28, 2021 | 168.30 | 168.30 | 154.61 | 159.20 | 37,731 | -7.10(-4.27%) |
Jun 25, 2021 | 173.80 | 174.20 | 163.20 | 166.30 | 26,195 | -2.20(-1.31%) |
Jun 24, 2021 | 169.90 | 171.40 | 164.80 | 168.50 | 25,565 | +1.40(+0.84%) |
Jun 23, 2021 | 174.80 | 178.11 | 165.20 | 167.10 | 29,830 | -3.00(-1.76%) |
Jun 22, 2021 | 170.00 | 171.99 | 166.50 | 170.10 | 17,004 | -3.80(-2.19%) |
Jun 21, 2021 | 171.70 | 174.70 | 164.60 | 173.90 | 34,753 | +9.10(+5.52%) |
Jun 18, 2021 | 177.20 | 179.10 | 163.75 | 164.80 | 45,985 | -12.40(-7.00%) |
Jun 17, 2021 | 189.60 | 194.70 | 174.10 | 177.20 | 100,371 | -30.00(-14.48%) |
Jun 16, 2021 | 224.20 | 227.00 | 206.30 | 207.20 | 24,080 | -15.40(-6.92%) |
Jun 15, 2021 | 230.10 | 231.00 | 217.89 | 222.60 | 12,888 | -8.90(-3.84%) |
Jun 14, 2021 | 220.60 | 234.00 | 218.10 | 231.50 | 15,918 | -6.30(-2.65%) |
Jun 11, 2021 | 242.60 | 244.30 | 232.20 | 237.80 | 14,130 | -9.70(-3.92%) |
Jun 10, 2021 | 230.20 | 247.50 | 227.60 | 247.50 | 15,279 | +17.80(+7.75%) |
Jun 09, 2021 | 232.60 | 237.80 | 228.70 | 229.70 | 16,248 | -2.80(-1.20%) |
Jun 08, 2021 | 237.50 | 239.70 | 230.20 | 232.50 | 14,034 | -8.90(-3.69%) |
Jun 07, 2021 | 238.60 | 242.60 | 233.00 | 241.40 | 11,921 | -2.60(-1.07%) |
Jun 04, 2021 | 242.20 | 246.30 | 238.00 | 244.00 | 19,725 | +10.00(+4.27%) |
Jun 03, 2021 | 246.00 | 246.00 | 229.60 | 234.00 | 34,976 | -28.50(-10.86%) |
Jun 02, 2021 | 262.50 | 265.80 | 257.30 | 262.50 | 13,457 | +2.20(+0.85%) |