Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.44 | 60.00 | 57.05 | 58.00 | 2,221,101 | +4.92(+9.27%) |
May 27, 2022 | 52.11 | 53.08 | 49.19 | 53.08 | 639,361 | +1.55(+3.01%) |
May 26, 2022 | 46.58 | 51.91 | 46.09 | 51.52 | 786,226 | +6.89(+15.43%) |
May 25, 2022 | 43.96 | 45.22 | 43.28 | 44.63 | 464,139 | +2.13(+5.02%) |
May 24, 2022 | 46.58 | 46.87 | 41.34 | 42.50 | 940,344 | -6.70(-13.61%) |
May 23, 2022 | 50.84 | 50.84 | 48.13 | 49.20 | 580,226 | -1.36(-2.69%) |
May 20, 2022 | 54.34 | 55.55 | 48.03 | 50.55 | 984,791 | -1.75(-3.34%) |
May 19, 2022 | 49.78 | 53.55 | 49.78 | 52.30 | 712,214 | +2.81(+5.69%) |
May 18, 2022 | 50.36 | 53.08 | 48.90 | 49.49 | 665,461 | -3.20(-6.08%) |
May 17, 2022 | 55.11 | 56.08 | 50.75 | 52.69 | 1,076,851 | +3.01(+6.05%) |
May 16, 2022 | 49.49 | 51.52 | 48.03 | 49.68 | 606,807 | +0.49(+0.99%) |
May 13, 2022 | 45.99 | 49.63 | 45.80 | 49.20 | 798,124 | +6.02(+13.93%) |
May 12, 2022 | 41.63 | 45.41 | 39.20 | 43.18 | 906,549 | +1.07(+2.53%) |
May 11, 2022 | 45.22 | 47.16 | 41.82 | 42.11 | 818,810 | -0.78(-1.81%) |
May 10, 2022 | 43.86 | 44.63 | 40.95 | 42.89 | 811,860 | +2.33(+5.74%) |
May 09, 2022 | 43.76 | 44.63 | 40.17 | 40.56 | 812,091 | -6.02(-12.92%) |
May 06, 2022 | 50.55 | 50.65 | 46.28 | 46.58 | 786,200 | -5.24(-10.11%) |
May 05, 2022 | 55.31 | 56.38 | 49.97 | 51.82 | 951,831 | -8.15(-13.59%) |
May 04, 2022 | 55.31 | 60.55 | 53.66 | 59.97 | 818,498 | +0.58(+0.98%) |
May 03, 2022 | 59.67 | 61.66 | 58.22 | 59.38 | 666,870 | +0.49(+0.82%) |
May 02, 2022 | 55.99 | 59.32 | 54.14 | 58.90 | 946,546 | +2.43(+4.30%) |
Apr 29, 2022 | 60.16 | 61.81 | 56.28 | 56.47 | 1,511,283 | +7.08(+14.34%) |
Apr 28, 2022 | 49.39 | 50.17 | 45.51 | 49.39 | 972,956 | +1.46(+3.04%) |
Apr 27, 2022 | 45.61 | 49.68 | 45.61 | 47.93 | 1,229,613 | +4.46(+10.27%) |
Apr 26, 2022 | 45.41 | 45.61 | 42.89 | 43.47 | 660,324 | -1.75(-3.86%) |
Apr 25, 2022 | 42.21 | 45.90 | 41.14 | 45.22 | 894,701 | +0.10(+0.21%) |
Apr 22, 2022 | 46.19 | 49.78 | 44.83 | 45.12 | 959,963 | +0.87(+1.97%) |
Apr 21, 2022 | 48.81 | 49.67 | 43.66 | 44.25 | 1,032,261 | -5.05(-10.24%) |
Apr 20, 2022 | 53.56 | 53.56 | 48.95 | 49.29 | 810,642 | -4.85(-8.96%) |
Apr 19, 2022 | 52.20 | 54.43 | 50.07 | 54.14 | 679,047 | +0.29(+0.54%) |
Apr 18, 2022 | 54.05 | 54.53 | 51.04 | 53.85 | 813,365 | -2.33(-4.15%) |
Apr 14, 2022 | 59.09 | 59.58 | 55.89 | 56.18 | 505,638 | -3.78(-6.31%) |
Apr 13, 2022 | 57.25 | 61.13 | 56.38 | 59.97 | 623,227 | +3.69(+6.55%) |
Apr 12, 2022 | 60.06 | 60.65 | 55.99 | 56.28 | 788,712 | -2.13(-3.65%) |
Apr 11, 2022 | 58.51 | 61.32 | 56.08 | 58.41 | 897,332 | -1.36(-2.27%) |
Apr 08, 2022 | 60.26 | 62.38 | 59.00 | 59.77 | 672,202 | -0.87(-1.44%) |
Apr 07, 2022 | 64.43 | 64.43 | 58.61 | 60.65 | 1,443,649 | -4.85(-7.41%) |
Apr 06, 2022 | 67.15 | 67.73 | 62.78 | 65.50 | 1,151,892 | -4.17(-5.99%) |
Apr 05, 2022 | 75.10 | 75.18 | 69.18 | 69.67 | 981,796 | -6.89(-9.00%) |
Apr 04, 2022 | 72.97 | 77.92 | 71.32 | 76.56 | 1,399,712 | +10.19(+15.35%) |
Apr 01, 2022 | 69.67 | 71.90 | 65.01 | 66.37 | 1,850,501 | +6.31(+10.50%) |
Mar 31, 2022 | 65.98 | 66.27 | 59.48 | 60.06 | 1,134,601 | -8.05(-11.82%) |
Mar 30, 2022 | 69.18 | 73.84 | 67.44 | 68.12 | 896,605 | -3.88(-5.39%) |
Mar 29, 2022 | 72.48 | 75.98 | 70.93 | 72.00 | 1,465,667 | +6.11(+9.28%) |
Mar 28, 2022 | 65.79 | 68.21 | 63.07 | 65.88 | 1,039,504 | +2.91(+4.62%) |
Mar 25, 2022 | 62.20 | 63.85 | 60.06 | 62.97 | 1,339,903 | -5.53(-8.07%) |
Mar 24, 2022 | 70.15 | 70.15 | 63.46 | 68.50 | 1,634,873 | -3.98(-5.49%) |
Mar 23, 2022 | 69.47 | 79.71 | 66.37 | 72.48 | 1,936,743 | +0.68(+0.95%) |
Mar 22, 2022 | 69.57 | 74.13 | 67.63 | 71.80 | 1,837,476 | +9.41(+15.09%) |
Mar 21, 2022 | 65.59 | 67.83 | 58.42 | 62.39 | 2,209,016 | -8.93(-12.52%) |
Mar 18, 2022 | 61.52 | 75.88 | 61.03 | 71.32 | 2,830,397 | +10.19(+16.67%) |
Mar 17, 2022 | 63.85 | 64.04 | 55.89 | 61.13 | 2,262,180 | -11.84(-16.22%) |
Mar 16, 2022 | 59.00 | 73.70 | 56.76 | 72.97 | 3,353,845 | +32.51(+80.34%) |
Mar 15, 2022 | 35.90 | 43.08 | 34.45 | 40.46 | 1,523,115 | +2.91(+7.75%) |
Mar 14, 2022 | 40.75 | 44.54 | 35.98 | 37.55 | 1,270,500 | -11.26(-23.06%) |
Mar 11, 2022 | 62.20 | 62.68 | 48.61 | 48.81 | 975,805 | -12.23(-20.03%) |
Mar 10, 2022 | 65.79 | 59.87 | 61.03 | 933,710 | -13.97(-18.63%) | |
Mar 09, 2022 | 72.39 | 75.39 | 70.75 | 75.01 | 274,559 | +6.79(+9.96%) |
Mar 08, 2022 | 70.06 | 71.71 | 64.62 | 68.21 | 443,168 | -0.78(-1.13%) |
Mar 07, 2022 | 75.10 | 77.28 | 68.89 | 68.99 | 443,255 | -8.05(-10.45%) |
Mar 04, 2022 | 81.41 | 85.19 | 76.08 | 77.04 | 552,375 | -8.54(-9.98%) |
Mar 03, 2022 | 93.93 | 94.99 | 84.51 | 85.58 | 574,696 | -9.02(-9.54%) |
Mar 02, 2022 | 99.26 | 99.26 | 90.43 | 94.61 | 409,314 | -3.78(-3.85%) |
Mar 01, 2022 | 98.49 | 104.31 | 97.42 | 98.39 | 268,660 | +0.58(+0.60%) |
Feb 28, 2022 | 97.71 | 100.43 | 95.29 | 97.81 | 260,019 | -3.59(-3.54%) |
Feb 25, 2022 | 99.94 | 101.74 | 96.45 | 101.40 | 265,754 | +0.49(+0.48%) |
Feb 24, 2022 | 87.23 | 101.11 | 87.23 | 100.91 | 458,559 | +1.94(+1.96%) |
Feb 23, 2022 | 106.06 | 106.98 | 98.39 | 98.97 | 208,131 | -2.81(-2.76%) |
Feb 22, 2022 | 104.21 | 107.03 | 100.23 | 101.79 | 332,027 | -9.51(-8.54%) |
Feb 18, 2022 | 111.30 | 0 | -12.23(-9.90%) | |||
Feb 17, 2022 | 125.07 | 131.57 | 122.36 | 123.52 | 275,344 | -2.52(-2.00%) |
Feb 16, 2022 | 123.91 | 127.31 | 121.78 | 126.05 | 182,526 | +0.58(+0.46%) |
Feb 15, 2022 | 120.22 | 125.66 | 118.91 | 125.46 | 160,216 | +9.61(+8.29%) |
Feb 14, 2022 | 116.44 | 119.45 | 113.04 | 115.86 | 224,012 | -1.46(-1.24%) |
Feb 11, 2022 | 126.24 | 127.60 | 116.24 | 117.31 | 263,742 | -8.73(-6.93%) |
Feb 10, 2022 | 122.75 | 133.81 | 121.39 | 126.05 | 302,319 | -4.27(-3.28%) |
Feb 09, 2022 | 124.39 | 130.51 | 122.27 | 130.31 | 278,064 | +9.61(+7.96%) |
Feb 08, 2022 | 112.65 | 121.00 | 111.20 | 120.71 | 278,421 | +8.54(+7.61%) |
Feb 07, 2022 | 114.98 | 117.22 | 111.49 | 112.17 | 244,081 | -5.34(-4.54%) |
Feb 04, 2022 | 114.30 | 119.16 | 111.30 | 117.51 | 248,277 | +3.69(+3.24%) |
Feb 03, 2022 | 113.53 | 113.82 | 226,236 | -4.75(-4.01%) | ||
Feb 02, 2022 | 126.34 | 126.82 | 116.10 | 118.57 | 268,219 | -6.99(-5.56%) |
Feb 01, 2022 | 123.52 | 127.02 | 119.45 | 125.56 | 245,728 | +1.65(+1.33%) |
Jan 31, 2022 | 108.97 | 124.20 | 123.91 | 495,080 | +20.28(+19.57%) | |
Jan 28, 2022 | 99.46 | 104.70 | 95.67 | 103.63 | 358,541 | +2.43(+2.40%) |
Jan 27, 2022 | 108.29 | 108.77 | 100.91 | 101.20 | 468,141 | -6.89(-6.37%) |
Jan 26, 2022 | 119.54 | 120.13 | 107.61 | 108.09 | 316,654 | -7.37(-6.39%) |
Jan 25, 2022 | 113.14 | 119.06 | 111.49 | 115.47 | 309,005 | -1.75(-1.49%) |
Jan 24, 2022 | 115.66 | 117.51 | 106.44 | 117.22 | 562,172 | -4.37(-3.59%) |
Jan 21, 2022 | 130.70 | 133.32 | 120.49 | 121.58 | 421,485 | -10.38(-7.87%) |
Jan 20, 2022 | 137.59 | 140.50 | 130.99 | 131.96 | 538,593 | +10.58(+8.71%) |
Jan 19, 2022 | 122.94 | 125.66 | 119.16 | 121.39 | 358,184 | +2.43(+2.04%) |
Jan 18, 2022 | 116.44 | 125.07 | 114.69 | 118.96 | 312,751 | -5.24(-4.22%) |
Jan 14, 2022 | 124.20 | 0 | +3.69(+3.06%) | |||
Jan 13, 2022 | 131.48 | 131.48 | 119.74 | 120.51 | 426,685 | -16.01(-11.73%) |
Jan 12, 2022 | 141.38 | 143.03 | 132.87 | 136.52 | 419,271 | +3.98(+3.00%) |
Jan 11, 2022 | 121.78 | 133.13 | 120.04 | 132.55 | 331,486 | +12.32(+10.25%) |
Jan 10, 2022 | 121.78 | 123.42 | 115.08 | 120.22 | 249,824 | +2.14(+1.81%) |
Jan 07, 2022 | 116.24 | 122.16 | 114.59 | 118.09 | 321,579 | +5.92(+5.28%) |
Jan 06, 2022 | 107.71 | 115.27 | 103.73 | 112.17 | 445,035 | +9.12(+8.85%) |
Jan 05, 2022 | 103.73 | 111.29 | 102.76 | 103.05 | 647,518 | -6.11(-5.60%) |
Jan 04, 2022 | 118.19 | 118.19 | 106.35 | 109.16 | 444,937 | -10.67(-8.91%) |
Jan 03, 2022 | 122.45 | 122.84 | 114.50 | 119.83 | 340,229 | -1.94(-1.59%) |
Dec 31, 2021 | 123.81 | 127.50 | 120.71 | 121.78 | 294,636 | -3.59(-2.86%) |
Dec 30, 2021 | 107.90 | 128.86 | 107.61 | 125.36 | 556,930 | +18.92(+17.78%) |
Dec 29, 2021 | 111.59 | 112.44 | 105.47 | 106.44 | 401,444 | -7.96(-6.96%) |
Dec 28, 2021 | 116.73 | 117.80 | 113.04 | 114.40 | 243,986 | -4.27(-3.60%) |
Dec 27, 2021 | 117.99 | 124.20 | 117.89 | 118.67 | 239,707 | -1.55(-1.29%) |
Dec 23, 2021 | 118.86 | 121.87 | 114.40 | 120.22 | 327,174 | -2.33(-1.90%) |
Dec 22, 2021 | 121.29 | 123.62 | 117.12 | 122.55 | 146,876 | -4.75(-3.73%) |
Dec 21, 2021 | 117.02 | 127.31 | 116.92 | 127.31 | 170,050 | +15.62(+13.99%) |
Dec 20, 2021 | 116.44 | 117.89 | 109.84 | 111.68 | 312,126 | -13.88(-11.05%) |
Dec 17, 2021 | 119.45 | 127.29 | 116.00 | 125.56 | 239,059 | -0.29(-0.23%) |
Dec 16, 2021 | 133.52 | 138.85 | 125.49 | 125.85 | 173,367 | -4.85(-3.71%) |
Dec 15, 2021 | 134.39 | 134.39 | 122.84 | 130.70 | 342,308 | -7.67(-5.54%) |
Dec 14, 2021 | 132.93 | 141.55 | 132.74 | 138.37 | 162,504 | -1.84(-1.31%) |
Dec 13, 2021 | 148.26 | 148.26 | 136.96 | 140.21 | 136,434 | -9.80(-6.53%) |
Dec 10, 2021 | 149.14 | 151.76 | 145.84 | 150.01 | 169,926 | +3.20(+2.18%) |
Dec 09, 2021 | 150.01 | 156.42 | 145.99 | 146.81 | 131,681 | -4.27(-2.83%) |
Dec 08, 2021 | 146.71 | 155.01 | 142.83 | 151.08 | 177,911 | +0.87(+0.58%) |
Dec 07, 2021 | 149.24 | 152.49 | 147.22 | 150.21 | 243,592 | +12.32(+8.94%) |
Dec 06, 2021 | 129.63 | 138.37 | 124.69 | 137.88 | 272,211 | +9.51(+7.41%) |
Dec 03, 2021 | 141.28 | 141.38 | 121.41 | 128.37 | 573,677 | -20.67(-13.87%) |
Dec 02, 2021 | 153.89 | 157.87 | 142.17 | 149.04 | 303,558 | -4.08(-2.66%) |
Dec 01, 2021 | 164.47 | 166.13 | 152.24 | 153.12 | 284,489 | -4.75(-3.01%) |
Nov 30, 2021 | 162.63 | 166.02 | 153.70 | 157.87 | 241,729 | -6.60(-4.01%) |
Nov 29, 2021 | 170.10 | 170.10 | 160.59 | 164.47 | 217,749 | -4.46(-2.64%) |
Nov 26, 2021 | 170.49 | 171.72 | 162.87 | 168.93 | 312,933 | -15.43(-8.37%) |
Nov 24, 2021 | 178.44 | 184.65 | 174.85 | 184.36 | 133,811 | +6.50(+3.66%) |
Nov 23, 2021 | 184.36 | 187.37 | 174.85 | 177.86 | 239,374 | -3.10(-1.72%) |
Nov 22, 2021 | 191.35 | 191.64 | 177.47 | 180.97 | 254,119 | -10.96(-5.71%) |
Nov 19, 2021 | 195.13 | 199.50 | 190.28 | 191.93 | 130,356 | +0.00(+0.00%) |
Nov 18, 2021 | 193.97 | 194.65 | 191.74 | 191.93 | 204,540 | -13.78(-6.70%) |
Nov 17, 2021 | 219.39 | 219.39 | 203.09 | 205.71 | 196,956 | -13.78(-6.28%) |
Nov 16, 2021 | 221.62 | 224.82 | 215.02 | 219.49 | 127,769 | +5.14(+2.40%) |
Nov 15, 2021 | 222.20 | 222.30 | 212.69 | 214.34 | 188,212 | -6.50(-2.94%) |
Nov 12, 2021 | 214.34 | 221.14 | 213.09 | 220.84 | 178,966 | +3.69(+1.70%) |
Nov 11, 2021 | 208.33 | 218.52 | 208.33 | 217.16 | 203,104 | +20.47(+10.41%) |
Nov 10, 2021 | 193.09 | 196.68 | 243,293 | +8.44(+4.48%) | ||
Nov 09, 2021 | 188.24 | 194.06 | 184.25 | 188.24 | 119,756 | -1.07(-0.56%) |
Nov 08, 2021 | 188.15 | 189.70 | 185.72 | 189.31 | 139,054 | +8.54(+4.72%) |
Nov 05, 2021 | 189.21 | 189.21 | 178.71 | 180.77 | 262,846 | -7.57(-4.02%) |
Nov 04, 2021 | 202.80 | 203.38 | 187.27 | 188.34 | 195,356 | -9.61(-4.85%) |
Nov 03, 2021 | 195.81 | 198.72 | 191.74 | 197.94 | 151,290 | +4.95(+2.56%) |
Nov 02, 2021 | 199.11 | 199.30 | 191.40 | 193.00 | 150,383 | -15.43(-7.40%) |
Nov 01, 2021 | 189.60 | 208.81 | 203.19 | 208.43 | 154,526 | +19.80(+10.49%) |
Oct 29, 2021 | 198.92 | 199.79 | 186.30 | 188.63 | 218,254 | -14.94(-7.34%) |
Oct 28, 2021 | 201.15 | 204.74 | 195.03 | 203.57 | 102,640 | -0.97(-0.47%) |
Oct 27, 2021 | 203.09 | 212.99 | 200.28 | 204.54 | 135,534 | -2.52(-1.22%) |
Oct 26, 2021 | 228.71 | 207.07 | 294,075 | -25.13(-10.82%) | ||
Oct 25, 2021 | 233.75 | 234.33 | 224.92 | 232.20 | 90,304 | +0.58(+0.25%) |
Oct 22, 2021 | 239.18 | 246.07 | 229.29 | 231.62 | 141,096 | -4.75(-2.01%) |
Oct 21, 2021 | 233.26 | 240.83 | 233.26 | 236.37 | 97,856 | -0.68(-0.29%) |
Oct 20, 2021 | 240.06 | 242.39 | 232.78 | 237.05 | 175,289 | +4.27(+1.83%) |
Oct 19, 2021 | 222.59 | 234.43 | 219.78 | 232.78 | 127,935 | +17.85(+8.31%) |
Oct 18, 2021 | 209.30 | 218.51 | 208.72 | 214.93 | 169,959 | +3.69(+1.75%) |
Oct 15, 2021 | 211.43 | 213.76 | 206.19 | 211.24 | 99,369 | +2.13(+1.02%) |
Oct 14, 2021 | 215.22 | 217.30 | 206.00 | 209.10 | 145,062 | -7.18(-3.32%) |
Oct 13, 2021 | 206.68 | 218.13 | 206.68 | 216.28 | 107,300 | +13.88(+6.86%) |
Oct 12, 2021 | 206.19 | 212.49 | 201.83 | 202.41 | 152,697 | -6.11(-2.93%) |
Oct 11, 2021 | 223.17 | 223.17 | 207.94 | 208.52 | 188,963 | -1.07(-0.51%) |
Oct 08, 2021 | 205.22 | 210.85 | 201.15 | 209.59 | 152,875 | +7.47(+3.70%) |
Oct 07, 2021 | 193.87 | 205.51 | 192.12 | 202.12 | 201,763 | +24.74(+13.95%) |
Oct 06, 2021 | 169.81 | 178.64 | 167.96 | 177.38 | 90,792 | -0.19(-0.11%) |
Oct 05, 2021 | 170.68 | 179.41 | 170.19 | 177.57 | 75,366 | +8.64(+5.11%) |
Oct 04, 2021 | 176.02 | 176.02 | 166.31 | 168.93 | 162,421 | -11.74(-6.50%) |
Oct 01, 2021 | 187.27 | 189.39 | 176.31 | 180.67 | 110,079 | -7.76(-4.12%) |
Sep 30, 2021 | 182.61 | 189.60 | 182.61 | 188.44 | 102,048 | +9.22(+5.14%) |
Sep 29, 2021 | 186.01 | 189.89 | 178.78 | 179.22 | 91,657 | -6.31(-3.40%) |
Sep 28, 2021 | 193.87 | 195.62 | 182.23 | 185.53 | 118,302 | -9.22(-4.73%) |
Sep 27, 2021 | 186.88 | 195.42 | 179.80 | 194.74 | 106,498 | +8.93(+4.80%) |
Sep 24, 2021 | 188.73 | 191.15 | 182.91 | 185.82 | 112,893 | -13.20(-6.63%) |
Sep 23, 2021 | 197.07 | 199.40 | 192.41 | 199.01 | 89,127 | +0.97(+0.49%) |
Sep 22, 2021 | 192.61 | 202.80 | 191.01 | 198.04 | 144,173 | +10.87(+5.81%) |
Sep 21, 2021 | 185.91 | 189.12 | 184.36 | 187.18 | 67,692 | +5.82(+3.21%) |
Sep 20, 2021 | 188.24 | 193.38 | 175.63 | 181.35 | 237,629 | -21.93(-10.79%) |
Sep 17, 2021 | 207.65 | 209.88 | 198.43 | 203.28 | 111,394 | +4.08(+2.05%) |
Sep 16, 2021 | 192.51 | 201.05 | 191.42 | 199.21 | 116,166 | -0.78(-0.39%) |
Sep 15, 2021 | 198.82 | 200.76 | 189.50 | 199.98 | 190,753 | -6.60(-3.19%) |
Sep 14, 2021 | 214.93 | 215.76 | 204.84 | 206.58 | 119,556 | -13.29(-6.05%) |
Sep 13, 2021 | 225.31 | 225.31 | 214.83 | 219.88 | 112,107 | -8.34(-3.66%) |
Sep 10, 2021 | 242.87 | 244.42 | 226.96 | 228.22 | 116,894 | -6.21(-2.65%) |
Sep 09, 2021 | 225.31 | 236.37 | 221.23 | 234.43 | 125,105 | -3.78(-1.59%) |
Sep 08, 2021 | 251.70 | 252.67 | 234.33 | 238.21 | 150,357 | -17.47(-6.83%) |
Sep 07, 2021 | 251.41 | 260.00 | 249.86 | 255.68 | 132,852 | +19.31(+8.17%) |
Sep 03, 2021 | 232.34 | 238.59 | 230.94 | 236.37 | 111,411 | -1.94(-0.81%) |
Sep 02, 2021 | 245.49 | 245.49 | 235.69 | 238.31 | 146,606 | -5.72(-2.35%) |
Sep 01, 2021 | 228.90 | 248.21 | 228.90 | 244.04 | 196,684 | +21.74(+9.78%) |
Aug 31, 2021 | 215.41 | 222.50 | 213.96 | 222.30 | 122,130 | +16.88(+8.22%) |
Aug 30, 2021 | 198.04 | 207.16 | 188.98 | 205.42 | 125,936 | +5.72(+2.87%) |
Aug 27, 2021 | 203.67 | 203.67 | 197.94 | 199.69 | 77,581 | -4.66(-2.28%) |
Aug 26, 2021 | 205.90 | 210.07 | 202.80 | 204.35 | 79,844 | -6.02(-2.86%) |
Aug 25, 2021 | 210.56 | 210.85 | 203.96 | 210.37 | 126,005 | -7.47(-3.43%) |
Aug 24, 2021 | 201.63 | 219.48 | 200.86 | 217.84 | 236,117 | +38.91(+21.75%) |
Aug 23, 2021 | 175.05 | 179.31 | 167.87 | 178.93 | 136,525 | +10.87(+6.47%) |
Aug 20, 2021 | 167.19 | 178.54 | 165.44 | 168.06 | 167,663 | +1.55(+0.93%) |
Aug 19, 2021 | 168.06 | 171.16 | 163.01 | 166.51 | 171,824 | -15.04(-8.28%) |
Aug 18, 2021 | 180.48 | 185.72 | 176.02 | 181.55 | 96,780 | +6.40(+3.66%) |
Aug 17, 2021 | 173.69 | 182.02 | 170.58 | 175.14 | 103,488 | -11.45(-6.14%) |
Aug 16, 2021 | 192.03 | 193.48 | 184.94 | 186.59 | 103,679 | -16.01(-7.90%) |
Aug 13, 2021 | 208.72 | 209.30 | 200.86 | 202.60 | 77,172 | -9.12(-4.31%) |
Aug 12, 2021 | 217.74 | 217.74 | 209.20 | 211.72 | 61,718 | -13.29(-5.91%) |
Aug 11, 2021 | 232.88 | 232.88 | 221.72 | 225.02 | 48,341 | -1.36(-0.60%) |
Aug 10, 2021 | 234.82 | 236.56 | 224.63 | 226.38 | 71,422 | +3.11(+1.39%) |
Aug 09, 2021 | 211.14 | 225.01 | 209.58 | 223.27 | 66,802 | +15.72(+7.57%) |
Aug 06, 2021 | 216.96 | 217.93 | 204.54 | 207.55 | 61,592 | -5.05(-2.37%) |
Aug 05, 2021 | 214.83 | 216.96 | 208.13 | 212.60 | 68,603 | -10.09(-4.53%) |
Aug 04, 2021 | 220.75 | 229.38 | 219.39 | 222.69 | 50,674 | +7.18(+3.33%) |
Aug 03, 2021 | 221.81 | 222.11 | 210.85 | 215.51 | 84,380 | -18.34(-7.84%) |
Aug 02, 2021 | 228.22 | 235.98 | 223.35 | 233.85 | 89,407 | +10.19(+4.56%) |
Jul 30, 2021 | 219.29 | 229.95 | 219.00 | 223.66 | 68,255 | -11.84(-5.03%) |
Jul 29, 2021 | 253.06 | 253.45 | 226.76 | 235.50 | 150,287 | -5.92(-2.45%) |
Jul 28, 2021 | 224.82 | 243.45 | 221.91 | 241.42 | 148,763 | +40.27(+20.02%) |
Jul 27, 2021 | 197.27 | 206.58 | 184.41 | 201.15 | 196,167 | -21.74(-9.75%) |
Jul 26, 2021 | 238.02 | 248.40 | 221.43 | 222.88 | 136,287 | -52.01(-18.92%) |
Jul 23, 2021 | 299.34 | 299.59 | 267.23 | 274.89 | 90,308 | -58.12(-17.45%) |
Jul 22, 2021 | 342.23 | 342.23 | 330.20 | 333.01 | 7,108 | -2.91(-0.87%) |
Jul 21, 2021 | 327.87 | 336.99 | 323.89 | 335.93 | 12,859 | +2.62(+0.79%) |
Jul 20, 2021 | 330.98 | 335.24 | 318.26 | 333.31 | 9,385 | +1.55(+0.47%) |
Jul 19, 2021 | 332.14 | 333.65 | 324.18 | 331.75 | 27,833 | -14.36(-4.15%) |
Jul 16, 2021 | 366.49 | 366.49 | 343.98 | 346.11 | 11,874 | -20.67(-5.63%) |
Jul 15, 2021 | 366.68 | 377.15 | 360.78 | 366.78 | 29,091 | +1.45(+0.40%) |
Jul 14, 2021 | 375.51 | 376.97 | 362.90 | 365.33 | 13,863 | -3.88(-1.05%) |
Jul 13, 2021 | 356.98 | 378.81 | 354.85 | 369.21 | 22,675 | +22.61(+6.52%) |
Jul 12, 2021 | 352.71 | 353.58 | 341.65 | 346.60 | 17,135 | -9.80(-2.75%) |
Jul 09, 2021 | 344.37 | 358.63 | 338.64 | 356.40 | 34,083 | +27.65(+8.41%) |
Jul 08, 2021 | 329.33 | 331.85 | 315.35 | 328.75 | 34,550 | -23.09(-6.56%) |
Jul 07, 2021 | 373.77 | 374.74 | 349.31 | 351.84 | 26,159 | -14.55(-3.97%) |
Jul 06, 2021 | 387.06 | 387.06 | 365.23 | 366.39 | 29,639 | -41.34(-10.14%) |
Jul 02, 2021 | 416.66 | 417.56 | 403.85 | 407.73 | 11,708 | -19.21(-4.50%) |
Jul 01, 2021 | 445.86 | 448.58 | 422.09 | 426.94 | 6,317 | -19.50(-4.37%) |
Jun 30, 2021 | 453.62 | 453.62 | 445.19 | 446.44 | 9,141 | -14.94(-3.24%) |
Jun 29, 2021 | 447.03 | 462.45 | 439.36 | 461.39 | 10,521 | +5.72(+1.26%) |
Jun 28, 2021 | 462.94 | 468.37 | 452.82 | 455.66 | 19,374 | -1.36(-0.30%) |
Jun 25, 2021 | 459.54 | 459.54 | 446.35 | 457.02 | 18,368 | +16.11(+3.65%) |
Jun 24, 2021 | 430.05 | 442.76 | 425.97 | 440.91 | 13,273 | +20.96(+4.99%) |
Jun 23, 2021 | 416.66 | 428.69 | 416.66 | 419.95 | 8,671 | +14.75(+3.64%) |
Jun 22, 2021 | 404.43 | 407.54 | 399.38 | 405.21 | 7,126 | -6.99(-1.69%) |
Jun 21, 2021 | 420.15 | 420.15 | 404.72 | 412.19 | 6,571 | -8.15(-1.94%) |
Jun 18, 2021 | 420.44 | 427.72 | 417.72 | 420.34 | 2,253 | -1.36(-0.32%) |
Jun 17, 2021 | 415.59 | 423.35 | 413.86 | 421.70 | 3,852 | +8.73(+2.11%) |
Jun 16, 2021 | 418.69 | 425.68 | 405.88 | 412.97 | 9,306 | -13.49(-3.16%) |
Jun 15, 2021 | 440.33 | 440.33 | 425.49 | 426.46 | 6,959 | -17.17(-3.87%) |
Jun 14, 2021 | 440.33 | 446.06 | 436.55 | 443.63 | 3,516 | +6.21(+1.42%) |
Jun 11, 2021 | 442.56 | 442.56 | 431.84 | 437.42 | 5,613 | -5.31(-1.20%) |
Jun 10, 2021 | 440.23 | 444.41 | 438.29 | 442.74 | 2,790 | +7.06(+1.62%) |
Jun 09, 2021 | 436.64 | 448.63 | 435.67 | 435.67 | 3,622 | +0.58(+0.13%) |
Jun 08, 2021 | 436.35 | 440.82 | 429.17 | 435.09 | 7,989 | -1.84(-0.42%) |
Jun 07, 2021 | 446.35 | 446.35 | 428.59 | 436.94 | 11,302 | -18.44(-4.05%) |
Jun 04, 2021 | 457.21 | 458.09 | 451.39 | 455.37 | 5,271 | +5.92(+1.32%) |
Jun 03, 2021 | 464.01 | 465.56 | 448.05 | 449.45 | 13,563 | -29.21(-6.10%) |
Jun 02, 2021 | 488.36 | 488.36 | 474.27 | 478.66 | 9,056 | -14.85(-3.01%) |