Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 170.40 | 170.40 | 158.40 | 165.58 | 1,006 | +2.40(+1.47%) |
May 27, 2022 | 165.60 | 165.60 | 157.20 | 163.18 | 1,206 | -0.02(-0.01%) |
May 26, 2022 | 163.34 | 165.60 | 154.82 | 163.20 | 1,328 | +2.42(+1.51%) |
May 25, 2022 | 151.20 | 165.60 | 151.20 | 160.78 | 894 | +9.10(+6.00%) |
May 24, 2022 | 156.05 | 157.20 | 151.20 | 151.68 | 1,264 | -9.12(-5.67%) |
May 23, 2022 | 167.76 | 167.76 | 156.00 | 160.80 | 846 | +0.00(+0.00%) |
May 20, 2022 | 165.26 | 170.40 | 154.80 | 160.80 | 1,297 | -4.80(-2.90%) |
May 19, 2022 | 165.38 | 172.80 | 158.42 | 165.60 | 1,580 | +2.88(+1.77%) |
May 18, 2022 | 169.37 | 169.37 | 158.40 | 162.72 | 946 | -5.28(-3.14%) |
May 17, 2022 | 163.20 | 177.60 | 163.20 | 168.00 | 2,742 | +2.71(+1.64%) |
May 16, 2022 | 162.96 | 177.58 | 160.80 | 165.29 | 2,522 | +4.49(+2.79%) |
May 13, 2022 | 153.60 | 163.20 | 153.60 | 160.80 | 2,225 | +11.50(+7.70%) |
May 12, 2022 | 148.80 | 162.00 | 144.82 | 149.30 | 1,509 | -6.22(-4.00%) |
May 11, 2022 | 158.40 | 163.46 | 148.80 | 155.52 | 2,106 | +7.61(+5.14%) |
May 10, 2022 | 158.40 | 158.40 | 144.00 | 147.91 | 2,043 | -1.87(-1.25%) |
May 09, 2022 | 172.80 | 172.39 | 149.33 | 149.78 | 4,846 | -20.74(-12.16%) |
May 06, 2022 | 171.00 | 172.80 | 165.60 | 170.52 | 1,692 | -2.28(-1.32%) |
May 05, 2022 | 177.60 | 178.03 | 165.60 | 172.80 | 1,908 | +0.00(+0.00%) |
May 04, 2022 | 182.14 | 182.40 | 168.48 | 172.80 | 2,581 | -9.60(-5.26%) |
May 03, 2022 | 175.20 | 185.04 | 168.00 | 182.40 | 3,492 | +10.78(+6.28%) |
May 02, 2022 | 175.20 | 177.60 | 163.44 | 171.62 | 1,676 | -3.41(-1.95%) |
Apr 29, 2022 | 170.40 | 180.00 | 169.20 | 175.03 | 2,611 | +4.39(+2.57%) |
Apr 28, 2022 | 187.20 | 190.78 | 166.80 | 170.64 | 4,304 | -11.76(-6.45%) |
Apr 27, 2022 | 182.40 | 189.12 | 177.60 | 182.40 | 3,079 | -4.78(-2.55%) |
Apr 26, 2022 | 192.00 | 195.17 | 181.20 | 187.18 | 1,744 | -4.82(-2.51%) |
Apr 25, 2022 | 192.00 | 192.00 | 180.24 | 192.00 | 2,621 | +0.00(+0.00%) |
Apr 22, 2022 | 192.00 | 199.20 | 189.31 | 192.00 | 2,787 | +4.18(+2.22%) |
Apr 21, 2022 | 225.60 | 228.00 | 187.22 | 187.82 | 6,629 | -34.80(-15.63%) |
Apr 20, 2022 | 230.40 | 230.40 | 218.40 | 222.62 | 1,096 | -10.18(-4.37%) |
Apr 19, 2022 | 232.80 | 235.92 | 226.85 | 232.80 | 2,334 | -2.40(-1.02%) |
Apr 18, 2022 | 232.80 | 242.40 | 225.60 | 235.20 | 4,352 | +6.70(+2.93%) |
Apr 14, 2022 | 230.40 | 232.80 | 223.49 | 228.50 | 1,290 | -1.39(-0.61%) |
Apr 13, 2022 | 222.00 | 232.80 | 222.00 | 229.90 | 1,251 | +4.32(+1.92%) |
Apr 12, 2022 | 232.80 | 237.60 | 223.44 | 225.58 | 1,233 | -4.82(-2.09%) |
Apr 11, 2022 | 228.00 | 232.80 | 228.00 | 230.40 | 1,846 | -4.68(-1.99%) |
Apr 08, 2022 | 239.98 | 239.98 | 228.07 | 235.08 | 1,068 | +4.70(+2.04%) |
Apr 07, 2022 | 244.80 | 244.80 | 228.00 | 230.38 | 1,536 | -8.90(-3.72%) |
Apr 06, 2022 | 240.00 | 244.80 | 230.54 | 239.28 | 1,637 | +3.98(+1.69%) |
Apr 05, 2022 | 249.60 | 249.60 | 235.20 | 235.30 | 3,460 | -9.50(-3.88%) |
Apr 04, 2022 | 247.20 | 252.00 | 244.80 | 244.80 | 1,167 | -2.40(-0.97%) |
Apr 01, 2022 | 247.20 | 254.40 | 244.80 | 247.20 | 1,190 | -2.40(-0.96%) |
Mar 31, 2022 | 256.80 | 259.20 | 247.20 | 249.60 | 1,443 | -7.20(-2.80%) |
Mar 30, 2022 | 256.80 | 261.60 | 252.00 | 256.80 | 1,914 | +2.40(+0.94%) |
Mar 29, 2022 | 247.20 | 256.80 | 244.80 | 254.40 | 1,888 | +7.20(+2.91%) |
Mar 28, 2022 | 256.80 | 256.80 | 242.40 | 247.20 | 2,365 | -9.60(-3.74%) |
Mar 25, 2022 | 252.00 | 256.80 | 244.80 | 256.80 | 2,069 | +4.80(+1.90%) |
Mar 24, 2022 | 256.80 | 261.60 | 249.60 | 252.00 | 2,221 | -7.20(-2.78%) |
Mar 23, 2022 | 266.40 | 266.40 | 252.00 | 259.20 | 2,252 | +2.40(+0.93%) |
Mar 22, 2022 | 256.80 | 261.60 | 248.40 | 256.80 | 4,553 | +2.40(+0.94%) |
Mar 21, 2022 | 261.60 | 271.20 | 249.60 | 254.40 | 3,144 | -9.60(-3.64%) |
Mar 18, 2022 | 266.40 | 271.20 | 254.40 | 264.00 | 2,382 | +2.40(+0.92%) |
Mar 17, 2022 | 244.80 | 266.40 | 244.80 | 261.60 | 4,037 | +19.20(+7.92%) |
Mar 16, 2022 | 242.40 | 249.60 | 240.00 | 242.40 | 2,267 | +2.40(+1.00%) |
Mar 15, 2022 | 240.00 | 247.20 | 220.80 | 240.00 | 3,269 | -7.20(-2.91%) |
Mar 14, 2022 | 273.60 | 283.20 | 228.24 | 247.20 | 8,614 | -9.60(-3.74%) |
Mar 11, 2022 | 283.20 | 285.60 | 252.00 | 256.80 | 4,586 | -26.40(-9.32%) |
Mar 10, 2022 | 285.60 | 285.60 | 268.80 | 283.20 | 3,265 | +4.80(+1.72%) |
Mar 09, 2022 | 288.00 | 290.40 | 259.63 | 278.40 | 7,884 | -19.20(-6.45%) |
Mar 08, 2022 | 372.00 | 381.60 | 295.20 | 297.60 | 20,049 | -60.00(-16.78%) |
Mar 07, 2022 | 297.60 | 393.60 | 283.20 | 357.60 | 47,275 | +86.40(+31.86%) |
Mar 04, 2022 | 261.60 | 271.56 | 242.40 | 271.20 | 9,269 | +12.00(+4.63%) |
Mar 03, 2022 | 276.00 | 276.00 | 252.26 | 259.20 | 3,917 | +2.40(+0.93%) |
Mar 02, 2022 | 273.60 | 288.00 | 248.40 | 256.80 | 5,432 | -9.60(-3.60%) |
Mar 01, 2022 | 237.60 | 271.20 | 237.58 | 266.40 | 5,282 | +31.92(+13.61%) |
Feb 28, 2022 | 223.15 | 237.60 | 218.40 | 234.48 | 1,764 | +13.63(+6.17%) |
Feb 25, 2022 | 230.38 | 227.95 | 211.73 | 220.85 | 1,004 | -3.02(-1.35%) |
Feb 24, 2022 | 203.52 | 227.98 | 189.60 | 223.87 | 5,145 | +1.63(+0.73%) |
Feb 23, 2022 | 223.20 | 235.15 | 216.00 | 222.24 | 928 | +1.44(+0.65%) |
Feb 22, 2022 | 237.60 | 237.55 | 213.60 | 220.80 | 2,014 | -19.03(-7.94%) |
Feb 18, 2022 | 239.83 | 0 | -14.57(-5.73%) | |||
Feb 17, 2022 | 252.00 | 259.20 | 247.20 | 254.40 | 1,500 | +0.00(+0.00%) |
Feb 16, 2022 | 244.80 | 259.20 | 240.43 | 254.40 | 1,656 | +2.40(+0.95%) |
Feb 15, 2022 | 249.60 | 252.00 | 237.60 | 252.00 | 1,678 | +9.60(+3.96%) |
Feb 14, 2022 | 244.80 | 249.60 | 233.23 | 242.40 | 1,525 | -4.80(-1.94%) |
Feb 11, 2022 | 247.20 | 252.00 | 232.82 | 247.20 | 2,399 | +0.00(+0.00%) |
Feb 10, 2022 | 235.20 | 259.20 | 228.00 | 247.20 | 5,959 | +16.80(+7.29%) |
Feb 09, 2022 | 211.42 | 232.80 | 211.42 | 230.40 | 3,767 | +19.54(+9.26%) |
Feb 08, 2022 | 199.20 | 213.60 | 197.02 | 210.86 | 1,935 | +12.86(+6.50%) |
Feb 07, 2022 | 192.00 | 199.20 | 191.18 | 198.00 | 1,208 | +6.82(+3.57%) |
Feb 04, 2022 | 189.60 | 196.78 | 187.44 | 191.18 | 875 | +1.73(+0.91%) |
Feb 03, 2022 | 194.40 | 187.44 | 189.46 | 662 | -9.72(-4.88%) | |
Feb 02, 2022 | 202.68 | 204.00 | 190.94 | 199.18 | 1,768 | -0.02(-0.01%) |
Feb 01, 2022 | 189.60 | 201.60 | 187.22 | 199.20 | 1,937 | +10.06(+5.32%) |
Jan 31, 2022 | 178.80 | 189.14 | 1,598 | +8.23(+4.55%) | ||
Jan 28, 2022 | 168.02 | 187.20 | 168.02 | 180.91 | 2,117 | +10.46(+6.14%) |
Jan 27, 2022 | 189.60 | 189.60 | 168.00 | 170.45 | 1,827 | -13.15(-7.16%) |
Jan 26, 2022 | 187.20 | 196.80 | 175.18 | 183.60 | 1,870 | -0.05(-0.03%) |
Jan 25, 2022 | 175.20 | 193.68 | 174.94 | 183.65 | 2,221 | +6.79(+3.84%) |
Jan 24, 2022 | 196.80 | 201.00 | 168.00 | 176.86 | 6,482 | -24.14(-12.01%) |
Jan 21, 2022 | 206.40 | 213.60 | 195.60 | 201.00 | 3,511 | -10.32(-4.88%) |
Jan 20, 2022 | 208.80 | 216.00 | 206.81 | 211.32 | 1,168 | +4.54(+2.19%) |
Jan 19, 2022 | 211.37 | 216.00 | 206.40 | 206.78 | 1,400 | -6.72(-3.15%) |
Jan 18, 2022 | 213.60 | 216.00 | 209.06 | 213.50 | 1,086 | -4.01(-1.84%) |
Jan 14, 2022 | 217.51 | 0 | +0.53(+0.24%) | |||
Jan 13, 2022 | 218.40 | 220.78 | 216.02 | 216.98 | 878 | -1.27(-0.58%) |
Jan 12, 2022 | 218.40 | 220.78 | 216.00 | 218.26 | 801 | +0.10(+0.04%) |
Jan 11, 2022 | 206.98 | 223.20 | 206.98 | 218.16 | 1,264 | +4.99(+2.34%) |
Jan 10, 2022 | 216.00 | 216.00 | 206.42 | 213.17 | 1,113 | -5.23(-2.40%) |
Jan 07, 2022 | 211.20 | 218.40 | 211.20 | 218.40 | 1,350 | +3.67(+1.71%) |
Jan 06, 2022 | 213.60 | 215.81 | 200.64 | 214.73 | 2,169 | +2.28(+1.07%) |
Jan 05, 2022 | 220.80 | 225.12 | 208.01 | 212.45 | 1,407 | -6.50(-2.97%) |
Jan 04, 2022 | 223.20 | 224.40 | 216.02 | 218.95 | 1,262 | -3.29(-1.48%) |
Jan 03, 2022 | 216.00 | 224.40 | 206.42 | 222.24 | 2,812 | +21.84(+10.90%) |
Dec 31, 2021 | 208.46 | 212.33 | 200.40 | 200.40 | 2,987 | -7.80(-3.75%) |
Dec 30, 2021 | 208.56 | 217.73 | 208.18 | 208.20 | 2,860 | +1.82(+0.88%) |
Dec 29, 2021 | 216.22 | 220.56 | 194.40 | 206.38 | 4,578 | -13.30(-6.05%) |
Dec 28, 2021 | 225.26 | 228.60 | 215.76 | 219.67 | 2,717 | -8.95(-3.92%) |
Dec 27, 2021 | 237.60 | 244.80 | 228.62 | 228.62 | 3,401 | -3.43(-1.48%) |
Dec 23, 2021 | 235.18 | 235.20 | 227.86 | 232.06 | 1,219 | +1.34(+0.58%) |
Dec 22, 2021 | 225.60 | 235.20 | 221.11 | 230.71 | 2,123 | +6.31(+2.81%) |
Dec 21, 2021 | 218.40 | 225.60 | 216.00 | 224.40 | 1,627 | +9.14(+4.25%) |
Dec 20, 2021 | 216.00 | 220.80 | 211.20 | 215.26 | 2,063 | -7.94(-3.56%) |
Dec 17, 2021 | 216.00 | 228.00 | 211.20 | 223.20 | 2,300 | +3.00(+1.36%) |
Dec 16, 2021 | 228.00 | 232.80 | 216.00 | 220.20 | 1,987 | -7.78(-3.41%) |
Dec 15, 2021 | 228.00 | 232.49 | 218.45 | 227.98 | 1,803 | -2.42(-1.05%) |
Dec 14, 2021 | 235.20 | 244.80 | 226.18 | 230.40 | 2,727 | -12.00(-4.95%) |
Dec 13, 2021 | 252.00 | 252.00 | 237.60 | 242.40 | 2,564 | -9.60(-3.81%) |
Dec 10, 2021 | 249.60 | 256.80 | 247.20 | 252.00 | 901 | -2.40(-0.94%) |
Dec 09, 2021 | 259.20 | 261.60 | 247.20 | 254.40 | 1,931 | -2.40(-0.93%) |
Dec 08, 2021 | 259.20 | 285.60 | 254.40 | 256.80 | 3,278 | +0.00(+0.00%) |
Dec 07, 2021 | 228.00 | 256.80 | 225.60 | 256.80 | 4,231 | +33.60(+15.05%) |
Dec 06, 2021 | 230.40 | 230.28 | 216.00 | 223.20 | 3,450 | -3.34(-1.47%) |
Dec 03, 2021 | 240.00 | 244.80 | 220.82 | 226.54 | 5,470 | -18.26(-7.46%) |
Dec 02, 2021 | 247.20 | 249.60 | 240.00 | 244.80 | 3,053 | +0.00(+0.00%) |
Dec 01, 2021 | 259.20 | 266.40 | 244.80 | 244.80 | 3,831 | -16.80(-6.42%) |
Nov 30, 2021 | 264.00 | 268.80 | 261.60 | 261.60 | 2,492 | -2.40(-0.91%) |
Nov 29, 2021 | 268.80 | 273.60 | 259.20 | 264.00 | 2,494 | -9.60(-3.51%) |
Nov 26, 2021 | 280.80 | 280.80 | 266.40 | 273.60 | 1,774 | -7.20(-2.56%) |
Nov 24, 2021 | 266.40 | 288.00 | 261.60 | 280.80 | 2,663 | +14.40(+5.41%) |
Nov 23, 2021 | 259.20 | 268.80 | 259.20 | 266.40 | 1,985 | +4.80(+1.83%) |
Nov 22, 2021 | 264.00 | 271.20 | 254.40 | 261.60 | 4,980 | -4.80(-1.80%) |
Nov 19, 2021 | 280.80 | 280.80 | 264.00 | 266.40 | 2,896 | -9.60(-3.48%) |
Nov 18, 2021 | 283.20 | 278.40 | 264.00 | 276.00 | 3,675 | -4.80(-1.71%) |
Nov 17, 2021 | 290.40 | 295.20 | 278.40 | 280.80 | 2,892 | -4.80(-1.68%) |
Nov 16, 2021 | 295.20 | 295.20 | 280.80 | 285.60 | 3,144 | -9.60(-3.25%) |
Nov 15, 2021 | 295.20 | 300.00 | 290.40 | 295.20 | 2,539 | +0.00(+0.00%) |
Nov 12, 2021 | 297.60 | 302.40 | 292.80 | 295.20 | 1,607 | -2.40(-0.81%) |
Nov 11, 2021 | 295.20 | 302.40 | 293.42 | 297.60 | 2,261 | +0.00(+0.00%) |
Nov 10, 2021 | 307.20 | 297.60 | 3,354 | -7.20(-2.36%) | ||
Nov 09, 2021 | 312.00 | 316.56 | 302.40 | 304.80 | 2,365 | -12.00(-3.79%) |
Nov 08, 2021 | 314.40 | 319.20 | 312.00 | 316.80 | 1,966 | +7.20(+2.33%) |
Nov 05, 2021 | 312.00 | 314.40 | 302.40 | 309.60 | 3,261 | -2.40(-0.77%) |
Nov 04, 2021 | 319.20 | 321.60 | 306.00 | 312.00 | 2,968 | -7.20(-2.26%) |
Nov 03, 2021 | 316.80 | 324.00 | 314.40 | 319.20 | 1,799 | +0.00(+0.00%) |
Nov 02, 2021 | 331.20 | 331.20 | 312.00 | 319.20 | 2,487 | -12.00(-3.62%) |
Nov 01, 2021 | 326.40 | 333.60 | 326.40 | 331.20 | 2,262 | +12.00(+3.76%) |
Oct 29, 2021 | 326.40 | 328.80 | 312.00 | 319.20 | 2,665 | -9.60(-2.92%) |
Oct 28, 2021 | 321.60 | 328.80 | 2,218 | +7.20(+2.24%) | ||
Oct 27, 2021 | 336.00 | 336.00 | 319.20 | 321.60 | 2,591 | -12.00(-3.60%) |
Oct 26, 2021 | 340.80 | 333.60 | 3,479 | -7.20(-2.11%) | ||
Oct 25, 2021 | 348.00 | 352.80 | 340.80 | 340.80 | 2,181 | -4.80(-1.39%) |
Oct 22, 2021 | 357.60 | 343.20 | 345.60 | 2,744 | -14.40(-4.00%) | |
Oct 21, 2021 | 367.20 | 374.40 | 357.60 | 360.00 | 2,060 | -12.00(-3.23%) |
Oct 20, 2021 | 376.80 | 376.80 | 362.40 | 372.00 | 1,922 | +2.40(+0.65%) |
Oct 19, 2021 | 362.40 | 376.80 | 350.40 | 369.60 | 3,721 | +16.80(+4.76%) |
Oct 18, 2021 | 352.80 | 367.20 | 348.00 | 352.80 | 2,977 | -2.40(-0.68%) |
Oct 15, 2021 | 376.80 | 376.80 | 352.80 | 355.20 | 3,086 | -26.40(-6.92%) |
Oct 14, 2021 | 381.60 | 386.40 | 358.51 | 381.60 | 3,548 | -2.40(-0.62%) |
Oct 13, 2021 | 393.60 | 396.00 | 374.40 | 384.00 | 2,479 | -7.20(-1.84%) |
Oct 12, 2021 | 384.00 | 396.00 | 370.03 | 391.20 | 3,211 | +12.00(+3.16%) |
Oct 11, 2021 | 364.80 | 388.80 | 360.00 | 379.20 | 4,677 | +16.80(+4.64%) |
Oct 08, 2021 | 352.80 | 369.60 | 350.40 | 362.40 | 3,145 | +7.20(+2.03%) |
Oct 07, 2021 | 352.80 | 364.80 | 346.08 | 355.20 | 4,590 | +2.40(+0.68%) |
Oct 06, 2021 | 367.20 | 371.90 | 348.00 | 352.80 | 3,888 | -26.40(-6.96%) |
Oct 05, 2021 | 379.20 | 396.00 | 367.20 | 379.20 | 5,666 | +7.20(+1.94%) |
Oct 04, 2021 | 379.20 | 388.80 | 360.02 | 372.00 | 7,067 | -4.80(-1.27%) |
Oct 01, 2021 | 360.00 | 386.40 | 357.60 | 376.80 | 5,864 | +21.60(+6.08%) |
Sep 30, 2021 | 362.40 | 369.36 | 351.34 | 355.20 | 2,751 | -7.20(-1.99%) |
Sep 29, 2021 | 372.00 | 384.00 | 352.80 | 362.40 | 3,070 | -9.60(-2.58%) |
Sep 28, 2021 | 364.80 | 384.00 | 345.60 | 372.00 | 6,271 | +7.20(+1.97%) |
Sep 27, 2021 | 331.20 | 374.40 | 331.20 | 364.80 | 9,767 | +28.80(+8.57%) |
Sep 24, 2021 | 316.80 | 340.80 | 316.80 | 336.00 | 3,668 | +4.80(+1.45%) |
Sep 23, 2021 | 312.00 | 336.00 | 312.00 | 331.20 | 3,682 | +21.60(+6.98%) |
Sep 22, 2021 | 312.00 | 321.60 | 309.60 | 309.60 | 1,577 | -2.40(-0.77%) |
Sep 21, 2021 | 312.00 | 319.20 | 307.20 | 312.00 | 1,417 | +4.80(+1.56%) |
Sep 20, 2021 | 309.60 | 321.60 | 302.40 | 307.20 | 3,037 | -31.20(-9.22%) |
Sep 17, 2021 | 340.80 | 340.80 | 324.00 | 338.40 | 1,810 | -2.40(-0.70%) |
Sep 16, 2021 | 336.00 | 345.60 | 326.40 | 340.80 | 3,180 | +2.40(+0.71%) |
Sep 15, 2021 | 312.00 | 343.20 | 309.60 | 338.40 | 4,915 | +19.20(+6.02%) |
Sep 14, 2021 | 343.20 | 343.20 | 312.00 | 319.20 | 4,508 | -24.00(-6.99%) |
Sep 13, 2021 | 328.80 | 355.20 | 319.20 | 343.20 | 7,001 | +12.00(+3.62%) |
Sep 10, 2021 | 336.00 | 343.20 | 314.40 | 331.20 | 3,342 | -2.40(-0.72%) |
Sep 09, 2021 | 304.80 | 362.40 | 302.83 | 333.60 | 15,516 | +28.80(+9.45%) |
Sep 08, 2021 | 304.80 | 309.60 | 290.40 | 304.80 | 1,672 | +0.00(+0.00%) |
Sep 07, 2021 | 309.60 | 319.20 | 302.40 | 304.80 | 1,714 | -4.80(-1.55%) |
Sep 03, 2021 | 321.60 | 324.00 | 302.81 | 309.60 | 1,964 | -9.60(-3.01%) |
Sep 02, 2021 | 297.60 | 324.00 | 296.54 | 319.20 | 5,154 | +19.20(+6.40%) |
Sep 01, 2021 | 300.00 | 302.40 | 293.52 | 300.00 | 1,901 | +0.00(+0.00%) |
Aug 31, 2021 | 297.60 | 302.40 | 295.18 | 300.00 | 1,965 | -2.40(-0.79%) |
Aug 30, 2021 | 300.00 | 304.80 | 292.80 | 302.40 | 1,599 | +2.40(+0.80%) |
Aug 27, 2021 | 290.40 | 304.80 | 288.00 | 300.00 | 3,624 | +12.00(+4.17%) |
Aug 26, 2021 | 297.60 | 300.00 | 285.60 | 288.00 | 3,039 | -9.60(-3.23%) |
Aug 25, 2021 | 300.00 | 301.66 | 290.40 | 297.60 | 5,614 | +12.00(+4.20%) |
Aug 24, 2021 | 280.80 | 292.80 | 278.40 | 285.60 | 5,597 | +4.80(+1.71%) |
Aug 23, 2021 | 283.20 | 288.00 | 271.20 | 280.80 | 3,445 | +4.80(+1.74%) |
Aug 20, 2021 | 266.40 | 278.40 | 264.00 | 276.00 | 2,866 | +7.20(+2.68%) |
Aug 19, 2021 | 288.00 | 288.00 | 264.00 | 268.80 | 6,076 | -16.80(-5.88%) |
Aug 18, 2021 | 288.00 | 295.20 | 285.60 | 285.60 | 2,039 | -9.60(-3.25%) |
Aug 17, 2021 | 300.00 | 302.40 | 270.86 | 295.20 | 8,081 | -8.40(-2.77%) |
Aug 16, 2021 | 326.40 | 331.20 | 302.40 | 303.60 | 4,427 | -30.00(-8.99%) |
Aug 13, 2021 | 316.80 | 348.00 | 314.40 | 333.60 | 9,025 | +14.40(+4.51%) |
Aug 12, 2021 | 319.20 | 324.00 | 314.40 | 319.20 | 1,696 | -2.40(-0.75%) |
Aug 11, 2021 | 312.00 | 324.00 | 309.60 | 321.60 | 2,491 | +7.20(+2.29%) |
Aug 10, 2021 | 312.00 | 319.20 | 309.60 | 314.40 | 1,368 | +0.00(+0.00%) |
Aug 09, 2021 | 316.80 | 318.00 | 304.80 | 314.40 | 1,816 | +0.00(+0.00%) |
Aug 06, 2021 | 324.00 | 326.40 | 312.00 | 314.40 | 1,675 | -9.60(-2.96%) |
Aug 05, 2021 | 302.40 | 336.00 | 302.40 | 324.00 | 4,763 | +14.40(+4.65%) |
Aug 04, 2021 | 312.00 | 314.40 | 304.80 | 309.60 | 1,691 | -9.60(-3.01%) |
Aug 03, 2021 | 319.20 | 319.20 | 307.20 | 319.20 | 1,633 | +4.80(+1.53%) |
Aug 02, 2021 | 316.80 | 323.83 | 312.79 | 314.40 | 1,466 | -7.20(-2.24%) |
Jul 30, 2021 | 330.31 | 330.31 | 312.00 | 321.60 | 1,639 | +0.00(+0.00%) |
Jul 29, 2021 | 338.40 | 340.78 | 319.20 | 321.60 | 2,198 | -7.20(-2.19%) |
Jul 28, 2021 | 312.00 | 333.60 | 309.60 | 328.80 | 2,221 | +14.40(+4.58%) |
Jul 27, 2021 | 312.00 | 316.80 | 307.20 | 314.40 | 1,427 | -4.80(-1.50%) |
Jul 26, 2021 | 309.60 | 324.00 | 307.20 | 319.20 | 1,711 | +0.00(+0.00%) |
Jul 23, 2021 | 326.40 | 326.40 | 302.40 | 319.20 | 1,713 | -2.40(-0.75%) |
Jul 22, 2021 | 336.00 | 336.00 | 319.20 | 321.60 | 1,499 | -12.00(-3.60%) |
Jul 21, 2021 | 331.20 | 341.30 | 324.24 | 333.60 | 2,538 | +12.00(+3.73%) |
Jul 20, 2021 | 300.00 | 324.00 | 294.00 | 321.60 | 1,888 | +14.40(+4.69%) |
Jul 19, 2021 | 307.20 | 309.60 | 288.00 | 307.20 | 3,640 | -4.80(-1.54%) |
Jul 16, 2021 | 326.40 | 333.60 | 312.00 | 312.00 | 2,102 | -16.80(-5.11%) |
Jul 15, 2021 | 338.40 | 338.40 | 314.40 | 328.80 | 3,314 | -4.80(-1.44%) |
Jul 14, 2021 | 348.00 | 352.80 | 328.80 | 333.60 | 2,791 | -14.40(-4.14%) |
Jul 13, 2021 | 367.20 | 368.14 | 343.20 | 348.00 | 1,867 | -9.60(-2.68%) |
Jul 12, 2021 | 369.60 | 374.11 | 352.80 | 357.60 | 2,185 | -16.80(-4.49%) |
Jul 09, 2021 | 352.80 | 374.40 | 350.23 | 374.40 | 2,818 | +24.00(+6.85%) |
Jul 08, 2021 | 343.20 | 355.20 | 338.40 | 350.40 | 2,625 | -4.80(-1.35%) |
Jul 07, 2021 | 369.60 | 374.40 | 340.80 | 355.20 | 4,253 | -14.40(-3.90%) |
Jul 06, 2021 | 374.40 | 379.20 | 364.82 | 369.60 | 3,038 | -4.80(-1.28%) |
Jul 02, 2021 | 388.80 | 393.60 | 372.00 | 374.40 | 4,134 | -12.00(-3.11%) |
Jul 01, 2021 | 388.80 | 393.60 | 379.20 | 386.40 | 3,192 | +2.40(+0.62%) |
Jun 30, 2021 | 393.60 | 396.00 | 384.00 | 384.00 | 3,725 | -4.80(-1.23%) |
Jun 29, 2021 | 398.40 | 400.80 | 388.80 | 388.80 | 3,204 | -7.20(-1.82%) |
Jun 28, 2021 | 405.60 | 405.60 | 386.40 | 396.00 | 4,484 | -12.00(-2.94%) |
Jun 25, 2021 | 420.00 | 420.00 | 396.00 | 408.00 | 4,237 | -9.60(-2.30%) |
Jun 24, 2021 | 405.60 | 417.60 | 403.20 | 417.60 | 4,282 | +12.00(+2.96%) |
Jun 23, 2021 | 403.20 | 412.78 | 399.82 | 405.60 | 2,607 | +2.40(+0.60%) |
Jun 22, 2021 | 408.00 | 410.40 | 396.00 | 403.20 | 3,185 | -4.80(-1.18%) |
Jun 21, 2021 | 412.80 | 412.80 | 386.40 | 408.00 | 5,241 | +7.20(+1.80%) |
Jun 18, 2021 | 415.20 | 422.71 | 400.80 | 400.80 | 5,711 | -26.40(-6.18%) |
Jun 17, 2021 | 448.80 | 453.60 | 408.00 | 427.20 | 8,406 | -16.80(-3.78%) |
Jun 16, 2021 | 412.80 | 448.80 | 410.40 | 444.00 | 6,214 | +33.60(+8.19%) |
Jun 15, 2021 | 439.20 | 439.92 | 400.80 | 410.40 | 4,977 | -24.00(-5.52%) |
Jun 14, 2021 | 448.80 | 460.80 | 427.20 | 434.40 | 4,405 | -21.60(-4.74%) |
Jun 11, 2021 | 456.00 | 460.80 | 444.00 | 456.00 | 3,717 | +9.60(+2.15%) |
Jun 10, 2021 | 463.20 | 463.20 | 427.20 | 446.40 | 5,989 | +0.00(+0.00%) |
Jun 09, 2021 | 415.20 | 468.00 | 412.87 | 446.40 | 9,017 | +28.80(+6.90%) |
Jun 08, 2021 | 415.20 | 420.00 | 400.80 | 417.60 | 5,220 | +0.00(+0.00%) |
Jun 07, 2021 | 391.20 | 422.40 | 387.70 | 417.60 | 6,512 | +26.40(+6.75%) |
Jun 04, 2021 | 391.20 | 400.80 | 384.00 | 391.20 | 3,185 | +0.00(+0.00%) |
Jun 03, 2021 | 408.00 | 417.60 | 386.40 | 391.20 | 6,596 | -14.40(-3.55%) |
Jun 02, 2021 | 388.80 | 424.80 | 381.60 | 405.60 | 12,197 | +19.20(+4.97%) |