Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.44 | 38.74 | 36.22 | 37.51 | 36,014,540 | +0.61(+1.65%) |
May 27, 2022 | 35.68 | 37.18 | 35.56 | 36.90 | 31,134,810 | +1.77(+5.04%) |
May 26, 2022 | 32.97 | 35.71 | 32.53 | 35.13 | 30,699,320 | +1.82(+5.47%) |
May 25, 2022 | 32.95 | 33.67 | 31.80 | 33.31 | 37,974,028 | +0.83(+2.55%) |
May 24, 2022 | 35.64 | 35.64 | 31.90 | 32.48 | 44,343,108 | -4.36(-11.85%) |
May 23, 2022 | 36.20 | 36.88 | 34.20 | 36.85 | 40,408,248 | +0.46(+1.28%) |
May 20, 2022 | 40.07 | 40.40 | 34.00 | 36.38 | 56,489,848 | -2.75(-7.02%) |
May 19, 2022 | 36.22 | 41.37 | 36.05 | 39.13 | 75,942,256 | +3.07(+8.52%) |
May 18, 2022 | 36.31 | 37.97 | 35.50 | 36.06 | 42,355,660 | -1.20(-3.23%) |
May 17, 2022 | 37.40 | 38.50 | 34.64 | 37.26 | 47,166,328 | +1.27(+3.53%) |
May 16, 2022 | 39.78 | 39.82 | 35.70 | 35.99 | 54,113,868 | -4.25(-10.57%) |
May 13, 2022 | 37.22 | 40.86 | 37.22 | 40.25 | 61,514,480 | +4.90(+13.85%) |
May 12, 2022 | 31.36 | 38.50 | 30.81 | 35.35 | 94,151,400 | +3.49(+10.96%) |
May 11, 2022 | 33.19 | 34.60 | 31.52 | 31.86 | 63,260,228 | -1.68(-5.01%) |
May 10, 2022 | 35.49 | 36.61 | 31.80 | 33.54 | 60,848,580 | -0.46(-1.37%) |
May 09, 2022 | 36.20 | 37.17 | 33.73 | 34.00 | 64,099,920 | -3.75(-9.92%) |
May 06, 2022 | 40.11 | 40.11 | 35.51 | 37.75 | 102,695,776 | -3.56(-8.62%) |
May 05, 2022 | 40.76 | 42.49 | 39.59 | 41.31 | 113,569,512 | -7.24(-14.91%) |
May 04, 2022 | 45.77 | 48.80 | 43.91 | 48.55 | 44,656,148 | +2.03(+4.36%) |
May 03, 2022 | 45.17 | 47.53 | 44.95 | 46.52 | 37,356,220 | +1.22(+2.70%) |
May 02, 2022 | 42.12 | 45.41 | 42.12 | 45.30 | 33,712,008 | +2.62(+6.13%) |
Apr 29, 2022 | 42.20 | 46.34 | 42.15 | 42.68 | 39,769,048 | -1.65(-3.71%) |
Apr 28, 2022 | 42.88 | 45.21 | 41.12 | 44.33 | 41,814,048 | +2.71(+6.51%) |
Apr 27, 2022 | 42.40 | 44.00 | 41.33 | 41.62 | 31,876,600 | -1.19(-2.78%) |
Apr 26, 2022 | 45.51 | 45.85 | 42.80 | 42.81 | 37,376,680 | -3.11(-6.78%) |
Apr 25, 2022 | 46.20 | 47.59 | 45.34 | 45.92 | 40,054,428 | -0.08(-0.17%) |
Apr 22, 2022 | 48.00 | 49.27 | 45.40 | 46.00 | 44,860,688 | -2.10(-4.37%) |
Apr 21, 2022 | 53.50 | 53.77 | 47.26 | 48.10 | 59,325,268 | -4.40(-8.38%) |
Apr 20, 2022 | 59.30 | 59.40 | 52.50 | 52.50 | 51,136,220 | -8.06(-13.31%) |
Apr 19, 2022 | 57.75 | 61.40 | 57.60 | 60.56 | 21,386,280 | +2.46(+4.24%) |
Apr 18, 2022 | 57.50 | 58.69 | 55.60 | 58.10 | 23,178,900 | +0.15(+0.26%) |
Apr 14, 2022 | 60.24 | 60.70 | 57.90 | 57.95 | 22,825,060 | -2.53(-4.18%) |
Apr 13, 2022 | 59.10 | 62.20 | 57.90 | 60.48 | 28,829,040 | +1.37(+2.32%) |
Apr 12, 2022 | 62.76 | 64.44 | 59.02 | 59.11 | 36,752,268 | -2.63(-4.26%) |
Apr 11, 2022 | 61.45 | 62.90 | 59.37 | 61.74 | 38,930,388 | +1.42(+2.35%) |
Apr 08, 2022 | 63.93 | 64.17 | 60.01 | 60.32 | 41,838,080 | -4.08(-6.33%) |
Apr 07, 2022 | 65.60 | 66.91 | 62.05 | 64.40 | 28,985,040 | -1.26(-1.92%) |
Apr 06, 2022 | 68.46 | 68.54 | 63.84 | 65.66 | 33,346,010 | -4.63(-6.59%) |
Apr 05, 2022 | 72.90 | 74.13 | 69.20 | 70.29 | 23,760,090 | -2.44(-3.35%) |
Apr 04, 2022 | 69.64 | 73.09 | 69.20 | 72.73 | 19,606,870 | +3.43(+4.95%) |
Apr 01, 2022 | 68.76 | 71.69 | 67.85 | 69.30 | 29,412,070 | +1.70(+2.52%) |
Mar 31, 2022 | 70.85 | 70.86 | 67.52 | 67.60 | 22,194,700 | -2.96(-4.20%) |
Mar 30, 2022 | 72.57 | 73.78 | 69.20 | 70.56 | 31,907,860 | -3.84(-5.16%) |
Mar 29, 2022 | 71.68 | 75.88 | 70.24 | 74.40 | 29,455,450 | +4.24(+6.04%) |
Mar 28, 2022 | 68.50 | 71.66 | 67.07 | 70.16 | 24,505,990 | +2.21(+3.25%) |
Mar 25, 2022 | 70.50 | 70.69 | 66.60 | 67.95 | 22,350,350 | -2.55(-3.61%) |
Mar 24, 2022 | 71.03 | 71.18 | 68.04 | 70.50 | 24,182,860 | +0.14(+0.20%) |
Mar 23, 2022 | 71.50 | 73.95 | 69.50 | 70.36 | 33,959,880 | -2.34(-3.22%) |
Mar 22, 2022 | 68.92 | 73.38 | 67.09 | 72.70 | 44,542,720 | +4.36(+6.37%) |
Mar 21, 2022 | 69.90 | 71.31 | 65.30 | 68.34 | 66,677,580 | -9.66(-12.38%) |
Mar 18, 2022 | 64.99 | 78.00 | 64.73 | 78.00 | 46,309,400 | +12.26(+18.65%) |
Mar 17, 2022 | 61.22 | 65.78 | 60.46 | 65.74 | 30,332,550 | +3.50(+5.62%) |
Mar 16, 2022 | 57.46 | 62.39 | 56.70 | 62.24 | 31,581,200 | +6.89(+12.46%) |
Mar 15, 2022 | 51.86 | 56.30 | 51.37 | 55.34 | 26,547,890 | +4.09(+7.98%) |
Mar 14, 2022 | 54.14 | 55.32 | 51.00 | 51.26 | 24,930,430 | -3.18(-5.85%) |
Mar 11, 2022 | 56.90 | 58.05 | 54.22 | 54.44 | 27,360,640 | -0.88(-1.59%) |
Mar 10, 2022 | 56.72 | 54.52 | 55.32 | 29,796,650 | -3.45(-5.87%) | |
Mar 09, 2022 | 54.50 | 59.49 | 53.41 | 58.77 | 39,791,520 | +7.27(+14.12%) |
Mar 08, 2022 | 55.26 | 55.50 | 51.12 | 51.49 | 52,357,880 | -4.59(-8.18%) |
Mar 07, 2022 | 59.90 | 60.61 | 55.74 | 56.08 | 27,600,080 | -4.00(-6.66%) |
Mar 04, 2022 | 64.10 | 65.09 | 59.15 | 60.08 | 28,173,910 | -3.99(-6.23%) |
Mar 03, 2022 | 66.49 | 66.63 | 63.22 | 64.08 | 15,459,500 | -1.91(-2.89%) |
Mar 02, 2022 | 67.14 | 67.80 | 63.54 | 65.98 | 22,101,230 | -1.36(-2.02%) |
Mar 01, 2022 | 68.89 | 71.12 | 67.06 | 67.34 | 16,082,850 | -2.08(-3.00%) |
Feb 28, 2022 | 68.98 | 70.41 | 66.75 | 69.43 | 16,959,860 | +1.73(+2.56%) |
Feb 25, 2022 | 67.73 | 67.86 | 65.03 | 67.69 | 22,753,980 | +1.30(+1.95%) |
Feb 24, 2022 | 58.50 | 66.88 | 58.50 | 66.40 | 35,455,180 | +3.74(+5.96%) |
Feb 23, 2022 | 63.48 | 65.99 | 62.50 | 62.66 | 24,252,630 | +0.05(+0.07%) |
Feb 22, 2022 | 63.20 | 66.20 | 62.43 | 62.62 | 31,533,530 | -3.07(-4.68%) |
Feb 18, 2022 | 65.69 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 72.71 | 73.22 | 65.50 | 66.00 | 70,402,112 | -8.69(-11.63%) |
Feb 16, 2022 | 79.98 | 80.00 | 72.00 | 74.69 | 99,181,672 | -14.27(-16.04%) |
Feb 15, 2022 | 86.44 | 89.13 | 84.31 | 88.95 | 17,182,180 | +4.20(+4.96%) |
Feb 14, 2022 | 84.64 | 87.11 | 83.55 | 84.75 | 15,770,700 | -0.66(-0.77%) |
Feb 11, 2022 | 89.22 | 90.60 | 83.50 | 85.40 | 13,524,580 | -3.93(-4.40%) |
Feb 10, 2022 | 90.00 | 93.25 | 88.50 | 89.33 | 19,082,240 | -3.16(-3.42%) |
Feb 09, 2022 | 90.52 | 92.56 | 88.40 | 92.50 | 14,824,980 | +4.70(+5.35%) |
Feb 08, 2022 | 85.90 | 88.05 | 85.20 | 87.80 | 11,527,170 | +1.11(+1.28%) |
Feb 07, 2022 | 88.16 | 90.80 | 85.55 | 86.69 | 16,521,000 | -0.91(-1.04%) |
Feb 04, 2022 | 83.00 | 89.26 | 81.09 | 87.60 | 29,436,070 | +6.66(+8.22%) |
Feb 03, 2022 | 83.00 | 80.60 | 80.94 | 30,195,220 | -7.64(-8.63%) | |
Feb 02, 2022 | 98.35 | 98.51 | 86.49 | 88.59 | 31,654,100 | -9.83(-9.99%) |
Feb 01, 2022 | 98.43 | 98.85 | 93.79 | 98.42 | 17,478,920 | +2.00(+2.07%) |
Jan 31, 2022 | 88.19 | 96.82 | 96.42 | 24,976,500 | +9.20(+10.55%) | |
Jan 28, 2022 | 82.50 | 87.43 | 79.25 | 87.22 | 26,570,070 | +5.65(+6.92%) |
Jan 27, 2022 | 90.47 | 90.67 | 81.31 | 81.58 | 21,544,400 | -5.32(-6.12%) |
Jan 26, 2022 | 93.70 | 95.00 | 85.23 | 86.89 | 33,135,210 | -2.35(-2.63%) |
Jan 25, 2022 | 91.00 | 93.72 | 84.10 | 89.24 | 46,651,740 | -4.61(-4.91%) |
Jan 24, 2022 | 83.40 | 96.40 | 78.00 | 93.85 | 77,561,896 | +5.64(+6.39%) |
Jan 21, 2022 | 100.47 | 101.36 | 86.88 | 88.21 | 53,353,388 | -14.18(-13.85%) |
Jan 20, 2022 | 105.00 | 108.44 | 102.27 | 102.39 | 14,154,300 | -0.70(-0.68%) |
Jan 19, 2022 | 106.82 | 112.25 | 103.02 | 103.09 | 19,578,480 | -2.37(-2.25%) |
Jan 18, 2022 | 108.72 | 108.83 | 102.91 | 105.47 | 21,879,980 | -4.83(-4.37%) |
Jan 14, 2022 | 110.29 | 0 | +3.85(+3.62%) | |||
Jan 13, 2022 | 117.00 | 117.81 | 106.15 | 106.44 | 22,777,500 | -10.44(-8.93%) |
Jan 12, 2022 | 118.52 | 119.12 | 115.70 | 116.88 | 11,399,100 | +1.15(+0.99%) |
Jan 11, 2022 | 109.70 | 116.60 | 108.60 | 115.73 | 12,626,640 | +2.61(+2.31%) |
Jan 10, 2022 | 111.70 | 113.32 | 106.40 | 113.12 | 21,107,850 | -1.33(-1.16%) |
Jan 07, 2022 | 116.90 | 118.24 | 112.14 | 114.45 | 12,893,440 | -2.45(-2.09%) |
Jan 06, 2022 | 117.24 | 119.78 | 113.86 | 116.89 | 18,039,250 | -2.11(-1.77%) |
Jan 05, 2022 | 121.35 | 122.88 | 117.38 | 119.00 | 21,130,270 | -3.19(-2.61%) |
Jan 04, 2022 | 135.65 | 137.00 | 121.12 | 122.19 | 29,408,630 | -14.13(-10.36%) |
Jan 03, 2022 | 139.19 | 139.37 | 133.42 | 136.31 | 7,157,310 | -1.43(-1.03%) |
Dec 31, 2021 | 139.99 | 140.37 | 137.70 | 137.74 | 4,712,620 | -2.09(-1.49%) |
Dec 30, 2021 | 138.81 | 143.29 | 138.81 | 139.82 | 5,685,320 | +0.62(+0.44%) |
Dec 29, 2021 | 136.90 | 140.08 | 135.14 | 139.21 | 6,401,540 | +1.65(+1.20%) |
Dec 28, 2021 | 140.82 | 141.50 | 136.42 | 137.56 | 5,832,960 | -2.50(-1.78%) |
Dec 27, 2021 | 144.36 | 145.70 | 139.62 | 140.06 | 7,207,170 | -3.87(-2.69%) |
Dec 23, 2021 | 139.00 | 144.36 | 138.08 | 143.93 | 10,960,190 | +5.37(+3.88%) |
Dec 22, 2021 | 135.95 | 139.24 | 135.14 | 138.56 | 8,328,360 | +1.55(+1.13%) |
Dec 21, 2021 | 131.25 | 137.13 | 130.47 | 137.01 | 12,571,260 | +8.79(+6.86%) |
Dec 20, 2021 | 130.74 | 132.00 | 127.19 | 128.22 | 10,728,710 | -4.12(-3.12%) |
Dec 17, 2021 | 130.54 | 135.21 | 128.00 | 132.34 | 12,093,350 | -0.35(-0.26%) |
Dec 16, 2021 | 142.80 | 142.80 | 129.79 | 132.69 | 14,055,510 | -4.12(-3.01%) |
Dec 15, 2021 | 135.20 | 137.64 | 128.89 | 136.81 | 15,754,510 | +1.38(+1.02%) |
Dec 14, 2021 | 136.80 | 140.25 | 132.90 | 135.43 | 12,073,700 | -4.29(-3.07%) |
Dec 13, 2021 | 144.76 | 147.04 | 137.10 | 139.72 | 12,726,190 | -6.44(-4.41%) |
Dec 10, 2021 | 150.85 | 153.15 | 144.21 | 146.16 | 7,942,860 | -3.34(-2.23%) |
Dec 09, 2021 | 151.50 | 153.40 | 148.21 | 149.50 | 7,959,120 | -2.53(-1.67%) |
Dec 08, 2021 | 150.86 | 153.49 | 149.20 | 152.03 | 7,767,570 | -0.02(-0.01%) |
Dec 07, 2021 | 147.14 | 153.60 | 146.66 | 152.05 | 14,646,100 | +9.24(+6.47%) |
Dec 06, 2021 | 137.31 | 143.09 | 134.00 | 142.81 | 12,074,500 | +1.81(+1.29%) |
Dec 03, 2021 | 146.60 | 146.75 | 135.70 | 141.00 | 14,152,770 | -3.72(-2.57%) |
Dec 02, 2021 | 145.75 | 148.48 | 143.10 | 144.72 | 11,210,720 | -1.26(-0.86%) |
Dec 01, 2021 | 154.66 | 155.80 | 145.80 | 145.97 | 14,493,200 | -6.21(-4.08%) |
Nov 30, 2021 | 160.05 | 162.99 | 151.66 | 152.18 | 16,115,260 | -4.52(-2.89%) |
Nov 29, 2021 | 157.73 | 158.35 | 152.47 | 156.70 | 11,141,240 | -0.97(-0.61%) |
Nov 26, 2021 | 165.00 | 166.13 | 157.62 | 157.67 | 7,557,510 | -5.20(-3.19%) |
Nov 24, 2021 | 155.54 | 164.20 | 154.12 | 162.87 | 9,713,510 | +5.56(+3.54%) |
Nov 23, 2021 | 158.80 | 161.36 | 153.21 | 157.31 | 10,588,610 | -2.19(-1.38%) |
Nov 22, 2021 | 170.10 | 170.35 | 158.05 | 159.50 | 13,560,120 | -9.56(-5.65%) |
Nov 19, 2021 | 171.80 | 176.29 | 168.51 | 169.06 | 15,070,210 | +0.93(+0.55%) |
Nov 18, 2021 | 164.60 | 168.34 | 167.20 | 168.13 | 9,688,670 | +4.35(+2.66%) |
Nov 17, 2021 | 165.81 | 167.68 | 163.56 | 163.78 | 6,071,290 | -3.75(-2.24%) |
Nov 16, 2021 | 163.00 | 171.45 | 162.85 | 167.53 | 9,133,560 | +1.88(+1.14%) |
Nov 15, 2021 | 165.34 | 170.44 | 163.25 | 165.65 | 14,714,490 | -1.30(-0.78%) |
Nov 12, 2021 | 152.10 | 167.48 | 151.00 | 166.95 | 28,395,500 | +17.92(+12.02%) |
Nov 11, 2021 | 150.05 | 151.20 | 149.00 | 149.03 | 5,451,790 | +1.63(+1.11%) |
Nov 10, 2021 | 153.74 | 147.40 | 6,911,300 | -8.09(-5.20%) | ||
Nov 09, 2021 | 154.60 | 156.31 | 151.98 | 155.49 | 5,941,600 | +2.11(+1.37%) |
Nov 08, 2021 | 154.00 | 156.43 | 152.20 | 153.38 | 7,628,170 | +0.57(+0.37%) |
Nov 05, 2021 | 153.50 | 155.00 | 151.02 | 152.81 | 6,538,190 | -1.25(-0.81%) |
Nov 04, 2021 | 151.53 | 154.92 | 149.55 | 154.06 | 9,928,480 | +4.52(+3.02%) |
Nov 03, 2021 | 149.53 | 149.72 | 145.21 | 149.53 | 7,085,340 | +1.87(+1.27%) |
Nov 02, 2021 | 152.30 | 153.40 | 147.10 | 147.66 | 9,060,580 | -5.10(-3.34%) |
Nov 01, 2021 | 146.51 | 153.18 | 148.22 | 152.76 | 15,483,070 | +6.09(+4.15%) |
Oct 29, 2021 | 143.50 | 148.82 | 141.98 | 146.67 | 12,631,840 | +0.97(+0.67%) |
Oct 28, 2021 | 135.00 | 150.47 | 132.85 | 145.70 | 37,586,688 | +9.59(+7.04%) |
Oct 27, 2021 | 136.40 | 137.92 | 133.61 | 136.11 | 14,516,710 | -0.26(-0.19%) |
Oct 26, 2021 | 142.80 | 136.37 | 12,935,050 | -6.15(-4.31%) | ||
Oct 25, 2021 | 142.89 | 143.90 | 139.53 | 142.52 | 7,998,110 | -0.07(-0.05%) |
Oct 22, 2021 | 147.00 | 147.29 | 140.45 | 142.59 | 15,291,040 | -7.09(-4.73%) |
Oct 21, 2021 | 147.22 | 150.67 | 147.22 | 149.67 | 6,254,870 | +0.92(+0.62%) |
Oct 20, 2021 | 149.79 | 150.23 | 146.20 | 148.75 | 7,121,950 | +0.17(+0.12%) |
Oct 19, 2021 | 147.99 | 150.20 | 147.00 | 148.57 | 7,258,750 | +2.06(+1.41%) |
Oct 18, 2021 | 142.50 | 146.60 | 141.80 | 146.51 | 8,402,780 | +4.05(+2.85%) |
Oct 15, 2021 | 141.48 | 142.99 | 139.71 | 142.46 | 7,320,050 | +1.78(+1.27%) |
Oct 14, 2021 | 141.31 | 142.70 | 140.17 | 140.68 | 6,228,780 | +0.78(+0.56%) |
Oct 13, 2021 | 137.70 | 139.95 | 136.87 | 139.90 | 6,421,340 | +4.17(+3.08%) |
Oct 12, 2021 | 136.99 | 137.90 | 135.10 | 135.72 | 5,986,730 | +0.02(+0.02%) |
Oct 11, 2021 | 136.90 | 138.55 | 135.30 | 135.70 | 6,225,210 | -2.10(-1.53%) |
Oct 08, 2021 | 141.78 | 142.90 | 137.24 | 137.80 | 8,904,460 | -2.05(-1.46%) |
Oct 07, 2021 | 137.30 | 140.65 | 136.52 | 139.85 | 11,079,110 | +4.86(+3.60%) |
Oct 06, 2021 | 131.17 | 135.90 | 130.54 | 134.99 | 8,581,760 | +3.18(+2.41%) |
Oct 05, 2021 | 131.25 | 135.40 | 131.49 | 131.81 | 7,863,350 | +0.32(+0.24%) |
Oct 04, 2021 | 132.63 | 133.90 | 128.59 | 131.49 | 11,740,490 | -3.59(-2.65%) |
Oct 01, 2021 | 136.25 | 136.98 | 133.93 | 135.08 | 7,305,190 | -0.50(-0.37%) |
Sep 30, 2021 | 134.69 | 137.70 | 134.69 | 135.58 | 7,669,360 | +0.92(+0.69%) |
Sep 29, 2021 | 138.10 | 139.30 | 134.11 | 134.66 | 10,188,680 | -2.28(-1.66%) |
Sep 28, 2021 | 142.00 | 142.56 | 135.90 | 136.93 | 13,269,520 | -7.45(-5.16%) |
Sep 27, 2021 | 143.60 | 145.17 | 141.43 | 144.38 | 7,654,170 | -0.02(-0.01%) |
Sep 24, 2021 | 147.34 | 147.59 | 142.80 | 144.40 | 8,683,660 | -3.26(-2.21%) |
Sep 23, 2021 | 147.40 | 148.50 | 145.60 | 147.66 | 6,193,390 | +1.07(+0.73%) |
Sep 22, 2021 | 144.50 | 147.47 | 142.90 | 146.59 | 5,930,720 | +2.88(+2.00%) |
Sep 21, 2021 | 144.50 | 144.87 | 142.34 | 143.72 | 7,708,080 | +0.26(+0.18%) |
Sep 20, 2021 | 144.00 | 146.48 | 140.11 | 143.45 | 12,659,890 | -5.18(-3.48%) |
Sep 17, 2021 | 146.67 | 148.75 | 145.22 | 148.63 | 5,479,400 | +1.03(+0.70%) |
Sep 16, 2021 | 146.90 | 147.93 | 145.10 | 147.60 | 7,561,850 | +0.10(+0.07%) |
Sep 15, 2021 | 145.50 | 147.76 | 143.31 | 147.49 | 6,517,810 | +2.37(+1.63%) |
Sep 14, 2021 | 147.54 | 149.14 | 144.30 | 145.13 | 7,788,120 | -2.56(-1.73%) |
Sep 13, 2021 | 149.20 | 149.20 | 143.24 | 147.69 | 9,754,800 | -0.72(-0.49%) |
Sep 10, 2021 | 151.50 | 151.77 | 147.95 | 148.41 | 5,024,110 | -2.00(-1.33%) |
Sep 09, 2021 | 149.10 | 151.93 | 148.59 | 150.41 | 6,620,480 | +2.63(+1.78%) |
Sep 08, 2021 | 153.70 | 153.79 | 147.57 | 147.78 | 10,672,130 | -5.89(-3.83%) |
Sep 07, 2021 | 155.47 | 156.38 | 152.69 | 153.67 | 6,120,030 | -1.76(-1.13%) |
Sep 03, 2021 | 154.50 | 156.80 | 154.10 | 155.43 | 6,022,320 | +1.17(+0.76%) |
Sep 02, 2021 | 154.24 | 158.80 | 153.84 | 154.26 | 9,419,830 | +0.36(+0.23%) |
Sep 01, 2021 | 152.76 | 155.22 | 152.33 | 153.90 | 5,751,550 | +1.42(+0.93%) |
Aug 31, 2021 | 155.42 | 155.42 | 152.13 | 152.48 | 5,195,920 | -2.42(-1.56%) |
Aug 30, 2021 | 154.09 | 156.00 | 152.80 | 154.90 | 6,598,990 | +1.76(+1.15%) |
Aug 27, 2021 | 151.70 | 153.90 | 151.11 | 153.14 | 5,210,150 | +1.58(+1.05%) |
Aug 26, 2021 | 154.90 | 155.69 | 151.42 | 151.56 | 6,269,920 | -3.67(-2.36%) |
Aug 25, 2021 | 154.15 | 155.60 | 151.16 | 155.22 | 8,029,510 | +1.37(+0.89%) |
Aug 24, 2021 | 151.00 | 156.20 | 151.00 | 153.85 | 13,560,410 | +5.71(+3.85%) |
Aug 23, 2021 | 145.62 | 148.81 | 145.31 | 148.14 | 8,691,650 | +3.07(+2.12%) |
Aug 20, 2021 | 147.76 | 148.58 | 143.75 | 145.07 | 7,834,900 | -1.54(-1.05%) |
Aug 19, 2021 | 147.20 | 149.96 | 146.31 | 146.61 | 6,247,490 | -2.31(-1.55%) |
Aug 18, 2021 | 147.46 | 151.40 | 147.12 | 148.92 | 8,201,000 | +0.73(+0.49%) |
Aug 17, 2021 | 148.57 | 149.33 | 145.81 | 148.19 | 11,451,130 | -0.71(-0.48%) |
Aug 16, 2021 | 149.15 | 153.46 | 146.87 | 148.90 | 12,812,390 | -0.90(-0.60%) |
Aug 13, 2021 | 150.00 | 150.50 | 147.50 | 149.80 | 6,229,370 | -0.52(-0.35%) |
Aug 12, 2021 | 148.25 | 151.40 | 145.59 | 150.32 | 10,883,070 | +1.80(+1.21%) |
Aug 11, 2021 | 153.62 | 153.74 | 148.08 | 148.52 | 9,200,560 | -4.07(-2.67%) |
Aug 10, 2021 | 155.70 | 158.34 | 151.44 | 152.59 | 12,072,230 | -2.41(-1.55%) |
Aug 09, 2021 | 152.58 | 155.20 | 151.01 | 155.00 | 10,935,240 | +2.49(+1.63%) |
Aug 06, 2021 | 153.29 | 155.10 | 150.13 | 152.51 | 6,928,730 | -2.05(-1.33%) |
Aug 05, 2021 | 155.32 | 157.60 | 153.38 | 154.56 | 8,225,430 | -1.00(-0.64%) |
Aug 04, 2021 | 152.41 | 155.82 | 151.70 | 155.55 | 6,685,600 | +3.30(+2.16%) |
Aug 03, 2021 | 154.21 | 155.97 | 149.90 | 152.26 | 16,113,930 | -1.61(-1.05%) |
Aug 02, 2021 | 150.38 | 155.50 | 149.31 | 153.87 | 14,317,990 | +3.87(+2.58%) |
Jul 30, 2021 | 150.00 | 152.99 | 149.02 | 149.99 | 10,309,840 | -2.51(-1.64%) |
Jul 29, 2021 | 152.81 | 156.02 | 151.00 | 152.50 | 17,592,790 | -1.30(-0.85%) |
Jul 28, 2021 | 157.70 | 158.31 | 149.70 | 153.80 | 22,114,760 | -1.71(-1.10%) |
Jul 27, 2021 | 158.20 | 160.24 | 151.30 | 155.51 | 17,320,440 | -2.72(-1.72%) |
Jul 26, 2021 | 164.92 | 165.00 | 157.67 | 158.23 | 14,320,060 | -6.10(-3.71%) |
Jul 23, 2021 | 160.80 | 165.00 | 159.59 | 164.33 | 14,017,670 | +4.92(+3.09%) |
Jul 22, 2021 | 156.43 | 160.26 | 156.43 | 159.41 | 18,508,630 | +2.47(+1.58%) |
Jul 21, 2021 | 151.75 | 156.94 | 151.56 | 156.94 | 13,491,680 | +4.46(+2.92%) |
Jul 20, 2021 | 147.74 | 153.35 | 145.82 | 152.48 | 12,858,750 | +5.28(+3.58%) |
Jul 19, 2021 | 141.40 | 147.54 | 139.30 | 147.20 | 14,296,090 | +2.94(+2.04%) |
Jul 16, 2021 | 145.43 | 146.38 | 142.60 | 144.26 | 9,601,010 | +0.11(+0.08%) |
Jul 15, 2021 | 147.60 | 148.11 | 142.00 | 144.15 | 11,668,730 | -2.15(-1.47%) |
Jul 14, 2021 | 153.50 | 155.00 | 145.90 | 146.30 | 14,580,420 | -5.35(-3.53%) |
Jul 13, 2021 | 149.26 | 153.23 | 149.07 | 151.65 | 11,914,940 | +2.17(+1.45%) |
Jul 12, 2021 | 150.29 | 153.02 | 147.60 | 149.47 | 11,836,740 | -0.03(-0.02%) |
Jul 09, 2021 | 147.25 | 149.69 | 145.79 | 149.50 | 12,576,180 | +3.16(+2.16%) |
Jul 08, 2021 | 147.50 | 149.95 | 145.23 | 146.33 | 16,588,840 | -5.69(-3.74%) |
Jul 07, 2021 | 155.10 | 158.77 | 150.84 | 152.02 | 16,638,590 | -1.78(-1.16%) |
Jul 06, 2021 | 146.81 | 154.10 | 146.76 | 153.80 | 19,323,230 | +7.33(+5.00%) |
Jul 02, 2021 | 147.00 | 149.80 | 145.00 | 146.47 | 10,451,710 | +0.67(+0.46%) |
Jul 01, 2021 | 146.10 | 146.95 | 144.20 | 145.80 | 7,635,400 | -0.30(-0.20%) |
Jun 30, 2021 | 147.86 | 149.18 | 145.40 | 146.10 | 10,434,340 | -2.20(-1.48%) |
Jun 29, 2021 | 149.71 | 151.30 | 147.32 | 148.30 | 10,591,200 | -1.20(-0.80%) |
Jun 28, 2021 | 148.38 | 152.31 | 147.80 | 149.50 | 12,804,090 | +2.14(+1.46%) |
Jun 25, 2021 | 149.00 | 149.00 | 142.90 | 147.35 | 18,024,780 | -0.54(-0.37%) |
Jun 24, 2021 | 151.34 | 152.98 | 147.37 | 147.90 | 13,386,800 | -2.15(-1.44%) |
Jun 23, 2021 | 151.09 | 153.50 | 149.43 | 150.05 | 13,701,920 | -0.79(-0.52%) |
Jun 22, 2021 | 148.00 | 151.64 | 146.70 | 150.84 | 21,667,820 | +2.82(+1.91%) |
Jun 21, 2021 | 147.33 | 155.22 | 145.25 | 148.02 | 32,510,930 | +1.34(+0.91%) |
Jun 18, 2021 | 143.50 | 148.55 | 143.45 | 146.69 | 25,490,090 | +1.76(+1.21%) |
Jun 17, 2021 | 135.23 | 146.10 | 135.10 | 144.93 | 31,455,050 | +8.30(+6.07%) |
Jun 16, 2021 | 132.43 | 137.70 | 131.83 | 136.63 | 23,211,520 | +4.52(+3.42%) |
Jun 15, 2021 | 130.90 | 135.00 | 128.60 | 132.11 | 17,212,290 | +1.44(+1.11%) |
Jun 14, 2021 | 124.70 | 131.09 | 124.53 | 130.66 | 14,472,190 | +5.96(+4.78%) |
Jun 11, 2021 | 123.82 | 125.00 | 122.80 | 124.70 | 8,850,110 | +1.59(+1.29%) |
Jun 10, 2021 | 121.50 | 123.71 | 119.81 | 123.11 | 9,890,910 | +1.55(+1.28%) |
Jun 09, 2021 | 122.75 | 124.28 | 121.50 | 121.56 | 5,162,070 | -1.52(-1.23%) |
Jun 08, 2021 | 124.40 | 125.22 | 121.00 | 123.07 | 7,115,300 | +0.02(+0.02%) |
Jun 07, 2021 | 120.91 | 123.12 | 118.25 | 123.06 | 6,873,940 | +2.48(+2.06%) |
Jun 04, 2021 | 121.00 | 122.44 | 120.22 | 120.57 | 6,259,810 | +0.67(+0.56%) |
Jun 03, 2021 | 122.30 | 122.82 | 119.55 | 119.90 | 8,079,370 | -3.06(-2.49%) |
Jun 02, 2021 | 125.80 | 126.58 | 121.80 | 122.96 | 9,906,800 | -2.20(-1.76%) |