Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.86 | 26.86 | 25.01 | 25.14 | 685,575 | -1.56(-5.84%) |
Jul 28, 2022 | 26.54 | 27.31 | 25.75 | 26.70 | 321,321 | +0.06(+0.23%) |
Jul 27, 2022 | 25.94 | 26.72 | 25.53 | 26.64 | 488,742 | +1.18(+4.63%) |
Jul 26, 2022 | 27.45 | 27.51 | 25.21 | 25.46 | 702,051 | -2.54(-9.07%) |
Jul 25, 2022 | 29.68 | 29.79 | 27.81 | 28.00 | 753,623 | -1.91(-6.39%) |
Jul 22, 2022 | 31.35 | 31.66 | 29.68 | 29.91 | 410,626 | -1.29(-4.13%) |
Jul 21, 2022 | 29.80 | 31.21 | 28.60 | 31.20 | 588,953 | +1.40(+4.70%) |
Jul 20, 2022 | 27.73 | 29.88 | 27.73 | 29.80 | 794,289 | +2.29(+8.32%) |
Jul 19, 2022 | 26.11 | 27.70 | 25.68 | 27.51 | 594,877 | +1.74(+6.75%) |
Jul 18, 2022 | 26.18 | 26.94 | 25.74 | 25.77 | 486,609 | +0.27(+1.06%) |
Jul 15, 2022 | 25.43 | 25.71 | 24.68 | 25.50 | 347,615 | +0.69(+2.78%) |
Jul 14, 2022 | 26.00 | 26.32 | 24.78 | 24.81 | 479,008 | -1.39(-5.31%) |
Jul 13, 2022 | 25.73 | 26.45 | 25.45 | 26.20 | 418,720 | -0.23(-0.87%) |
Jul 12, 2022 | 27.19 | 27.91 | 26.02 | 26.43 | 963,549 | -0.81(-2.97%) |
Jul 11, 2022 | 29.57 | 29.73 | 27.09 | 27.24 | 647,034 | -2.62(-8.77%) |
Jul 08, 2022 | 30.18 | 31.37 | 29.69 | 29.86 | 520,044 | -0.81(-2.64%) |
Jul 07, 2022 | 29.50 | 30.74 | 29.35 | 30.67 | 598,277 | +1.33(+4.53%) |
Jul 06, 2022 | 29.31 | 29.99 | 28.89 | 29.34 | 550,436 | +0.04(+0.14%) |
Jul 05, 2022 | 28.62 | 29.32 | 27.70 | 29.30 | 929,431 | +0.33(+1.14%) |
Jul 01, 2022 | 28.08 | 28.99 | 27.73 | 28.97 | 697,291 | +1.08(+3.87%) |
Jun 30, 2022 | 29.07 | 29.25 | 27.10 | 27.89 | 1,011,017 | -1.65(-5.59%) |
Jun 29, 2022 | 31.27 | 31.27 | 29.36 | 29.54 | 577,876 | -1.66(-5.32%) |
Jun 28, 2022 | 32.04 | 32.13 | 30.91 | 31.20 | 805,645 | -0.77(-2.41%) |
Jun 27, 2022 | 32.68 | 33.40 | 31.74 | 31.97 | 834,345 | -0.49(-1.51%) |
Jun 24, 2022 | 32.16 | 34.01 | 32.06 | 32.46 | 5,223,146 | +0.73(+2.30%) |
Jun 23, 2022 | 30.10 | 31.97 | 29.85 | 31.73 | 806,910 | +1.94(+6.51%) |
Jun 22, 2022 | 28.68 | 30.47 | 28.26 | 29.79 | 809,510 | +0.85(+2.94%) |
Jun 21, 2022 | 29.77 | 30.73 | 28.91 | 28.94 | 697,214 | -0.58(-1.96%) |
Jun 17, 2022 | 28.85 | 30.48 | 28.47 | 29.52 | 1,644,163 | +0.93(+3.25%) |
Jun 16, 2022 | 28.83 | 29.83 | 28.09 | 28.59 | 590,908 | -1.72(-5.67%) |
Jun 15, 2022 | 29.50 | 30.92 | 29.42 | 30.31 | 906,680 | +1.03(+3.52%) |
Jun 14, 2022 | 30.24 | 31.13 | 29.17 | 29.28 | 1,094,066 | -1.08(-3.56%) |
Jun 13, 2022 | 33.18 | 33.83 | 30.17 | 30.36 | 1,460,973 | -4.65(-13.28%) |
Jun 10, 2022 | 36.77 | 37.60 | 34.47 | 35.01 | 805,324 | -3.27(-8.54%) |
Jun 09, 2022 | 39.92 | 40.58 | 37.94 | 38.28 | 554,728 | -2.45(-6.02%) |
Jun 08, 2022 | 40.82 | 42.12 | 40.63 | 40.73 | 470,821 | -0.08(-0.20%) |
Jun 07, 2022 | 39.54 | 41.08 | 39.47 | 40.81 | 595,966 | +0.70(+1.75%) |
Jun 06, 2022 | 41.09 | 41.27 | 38.71 | 40.11 | 526,805 | +0.16(+0.40%) |
Jun 03, 2022 | 41.23 | 42.54 | 39.72 | 39.95 | 500,685 | -2.47(-5.82%) |
Jun 02, 2022 | 40.46 | 42.82 | 39.96 | 42.42 | 794,685 | +1.96(+4.84%) |
Jun 01, 2022 | 41.76 | 42.97 | 40.46 | 40.46 | 593,042 | -0.85(-2.06%) |
May 31, 2022 | 43.09 | 43.67 | 40.90 | 41.31 | 761,923 | -1.59(-3.71%) |
May 27, 2022 | 42.54 | 43.57 | 42.00 | 42.90 | 614,975 | +1.04(+2.48%) |
May 26, 2022 | 40.28 | 42.82 | 40.24 | 41.86 | 666,546 | +0.95(+2.32%) |
May 25, 2022 | 38.94 | 41.20 | 38.67 | 40.91 | 409,987 | +1.66(+4.23%) |
May 24, 2022 | 40.07 | 40.33 | 38.39 | 39.25 | 552,221 | -1.70(-4.15%) |
May 23, 2022 | 41.21 | 41.63 | 39.44 | 40.95 | 539,380 | -0.23(-0.56%) |
May 20, 2022 | 41.40 | 41.79 | 39.45 | 41.18 | 567,292 | +0.47(+1.15%) |
May 19, 2022 | 38.62 | 41.53 | 38.57 | 40.71 | 776,291 | +2.14(+5.55%) |
May 18, 2022 | 37.91 | 39.16 | 37.42 | 38.57 | 505,763 | -0.04(-0.10%) |
May 17, 2022 | 39.12 | 39.95 | 37.31 | 38.61 | 584,072 | +0.37(+0.97%) |
May 16, 2022 | 40.03 | 41.32 | 38.05 | 38.24 | 704,586 | -2.49(-6.11%) |
May 13, 2022 | 38.27 | 41.33 | 38.27 | 40.73 | 1,206,034 | +3.10(+8.24%) |
May 12, 2022 | 35.40 | 38.72 | 35.40 | 37.63 | 1,067,804 | +0.69(+1.87%) |
May 11, 2022 | 36.74 | 38.90 | 36.73 | 36.94 | 1,347,124 | -1.27(-3.32%) |
May 10, 2022 | 39.00 | 41.09 | 35.91 | 38.21 | 1,433,581 | +2.39(+6.67%) |
May 09, 2022 | 38.78 | 39.79 | 35.28 | 35.82 | 1,497,395 | -4.12(-10.32%) |
May 06, 2022 | 42.54 | 42.66 | 39.34 | 39.94 | 1,164,092 | -3.07(-7.14%) |
May 05, 2022 | 45.54 | 46.16 | 42.27 | 43.01 | 726,367 | -3.88(-8.27%) |
May 04, 2022 | 45.79 | 47.05 | 43.02 | 46.89 | 740,209 | +0.88(+1.91%) |
May 03, 2022 | 45.57 | 47.37 | 45.57 | 46.01 | 463,907 | -0.66(-1.41%) |
May 02, 2022 | 42.74 | 46.79 | 42.27 | 46.67 | 1,189,508 | +3.57(+8.28%) |
Apr 29, 2022 | 45.72 | 47.00 | 43.08 | 43.10 | 770,748 | -2.71(-5.92%) |
Apr 28, 2022 | 44.55 | 46.19 | 43.21 | 45.81 | 703,594 | +1.54(+3.48%) |
Apr 27, 2022 | 45.25 | 46.81 | 44.11 | 44.27 | 531,889 | -1.08(-2.38%) |
Apr 26, 2022 | 47.35 | 48.20 | 44.84 | 45.35 | 894,645 | -1.83(-3.88%) |
Apr 25, 2022 | 45.17 | 47.27 | 45.00 | 47.18 | 834,693 | +1.44(+3.15%) |
Apr 22, 2022 | 46.55 | 47.25 | 45.44 | 45.74 | 766,158 | -0.89(-1.91%) |
Apr 21, 2022 | 49.09 | 49.53 | 46.03 | 46.63 | 1,040,716 | -1.54(-3.20%) |
Apr 20, 2022 | 49.81 | 50.23 | 47.63 | 48.17 | 751,465 | -1.70(-3.41%) |
Apr 19, 2022 | 48.70 | 50.80 | 47.98 | 49.87 | 791,159 | +1.29(+2.66%) |
Apr 18, 2022 | 50.00 | 50.00 | 46.56 | 48.58 | 965,272 | -1.22(-2.45%) |
Apr 14, 2022 | 51.24 | 51.99 | 49.46 | 49.80 | 531,863 | -1.70(-3.30%) |
Apr 13, 2022 | 50.21 | 52.09 | 49.75 | 51.50 | 745,268 | +1.00(+1.98%) |
Apr 12, 2022 | 50.20 | 51.19 | 49.24 | 50.50 | 1,189,982 | +0.97(+1.96%) |
Apr 11, 2022 | 45.96 | 50.07 | 45.81 | 49.53 | 1,181,923 | +2.22(+4.69%) |
Apr 08, 2022 | 46.61 | 47.67 | 46.24 | 47.31 | 893,398 | -0.14(-0.30%) |
Apr 07, 2022 | 46.11 | 47.68 | 45.43 | 47.45 | 1,012,871 | +1.06(+2.28%) |
Apr 06, 2022 | 45.18 | 47.07 | 44.56 | 46.39 | 1,129,689 | -0.35(-0.75%) |
Apr 05, 2022 | 47.61 | 48.09 | 46.47 | 46.74 | 1,007,327 | -1.45(-3.01%) |
Apr 04, 2022 | 46.00 | 48.60 | 45.69 | 48.19 | 1,402,477 | +3.59(+8.05%) |
Apr 01, 2022 | 43.86 | 45.00 | 43.35 | 44.60 | 837,705 | +0.96(+2.20%) |
Mar 31, 2022 | 45.11 | 45.25 | 43.35 | 43.64 | 1,064,286 | -1.32(-2.94%) |
Mar 30, 2022 | 46.22 | 46.95 | 44.82 | 44.96 | 629,347 | -1.95(-4.16%) |
Mar 29, 2022 | 43.86 | 47.15 | 43.54 | 46.91 | 1,072,448 | +3.78(+8.76%) |
Mar 28, 2022 | 43.01 | 43.89 | 41.71 | 43.13 | 1,640,334 | +0.08(+0.19%) |
Mar 25, 2022 | 45.10 | 45.24 | 42.14 | 43.05 | 1,239,461 | -2.13(-4.71%) |
Mar 24, 2022 | 44.71 | 45.30 | 43.66 | 45.18 | 854,937 | +0.73(+1.64%) |
Mar 23, 2022 | 43.50 | 45.08 | 42.44 | 44.45 | 712,609 | +0.44(+1.00%) |
Mar 22, 2022 | 41.78 | 44.40 | 41.71 | 44.01 | 1,262,368 | +1.82(+4.31%) |
Mar 21, 2022 | 40.97 | 44.05 | 40.51 | 42.19 | 1,944,256 | +1.33(+3.26%) |
Mar 18, 2022 | 40.75 | 42.18 | 40.09 | 40.86 | 3,457,985 | -0.49(-1.19%) |
Mar 17, 2022 | 38.00 | 42.00 | 37.95 | 41.35 | 2,196,654 | +4.76(+13.01%) |
Mar 16, 2022 | 34.57 | 36.69 | 34.15 | 36.59 | 1,389,089 | +2.61(+7.68%) |
Mar 15, 2022 | 31.51 | 34.07 | 31.51 | 33.98 | 1,451,058 | +2.53(+8.04%) |
Mar 14, 2022 | 32.37 | 33.10 | 30.89 | 31.45 | 1,458,676 | -1.35(-4.12%) |
Mar 11, 2022 | 35.99 | 36.51 | 32.53 | 32.80 | 1,314,399 | -3.26(-9.04%) |
Mar 10, 2022 | 36.76 | 37.72 | 35.73 | 36.06 | 857,824 | -1.16(-3.12%) |
Mar 09, 2022 | 36.90 | 37.93 | 36.07 | 37.22 | 1,223,335 | +1.03(+2.85%) |
Mar 08, 2022 | 35.62 | 37.21 | 34.93 | 36.19 | 1,018,552 | +0.63(+1.77%) |
Mar 07, 2022 | 36.59 | 37.50 | 35.33 | 35.56 | 1,256,836 | -0.90(-2.47%) |
Mar 04, 2022 | 36.95 | 38.40 | 36.13 | 36.46 | 1,173,807 | -0.35(-0.95%) |
Mar 03, 2022 | 38.67 | 39.00 | 36.44 | 36.81 | 1,026,569 | -1.17(-3.08%) |
Mar 02, 2022 | 38.29 | 38.71 | 36.93 | 37.98 | 1,795,387 | -0.31(-0.81%) |
Mar 01, 2022 | 38.66 | 40.73 | 37.90 | 38.29 | 2,699,246 | -1.23(-3.11%) |
Feb 28, 2022 | 30.60 | 39.83 | 30.60 | 39.52 | 5,704,671 | +8.91(+29.11%) |
Feb 25, 2022 | 33.44 | 31.29 | 27.84 | 30.61 | 11,113,648 | -15.68(-33.87%) |
Feb 24, 2022 | 40.56 | 46.44 | 40.37 | 46.29 | 1,610,728 | +3.88(+9.15%) |
Feb 23, 2022 | 44.26 | 44.54 | 42.36 | 42.41 | 1,000,480 | -1.52(-3.46%) |
Feb 22, 2022 | 44.97 | 46.78 | 43.81 | 43.93 | 738,202 | -1.61(-3.54%) |
Feb 18, 2022 | 45.54 | 0 | -0.86(-1.85%) | |||
Feb 17, 2022 | 49.28 | 49.67 | 46.20 | 46.40 | 708,615 | -3.75(-7.48%) |
Feb 16, 2022 | 51.87 | 52.07 | 49.73 | 50.15 | 631,271 | -2.10(-4.02%) |
Feb 15, 2022 | 52.21 | 52.60 | 50.84 | 52.25 | 533,608 | +1.17(+2.29%) |
Feb 14, 2022 | 51.12 | 52.85 | 50.05 | 51.08 | 507,849 | -0.21(-0.41%) |
Feb 11, 2022 | 53.88 | 55.76 | 50.85 | 51.29 | 787,987 | -2.55(-4.74%) |
Feb 10, 2022 | 53.31 | 56.58 | 53.00 | 53.84 | 899,638 | -1.47(-2.66%) |
Feb 09, 2022 | 54.29 | 55.42 | 53.44 | 55.31 | 688,725 | +2.31(+4.36%) |
Feb 08, 2022 | 51.22 | 53.35 | 50.48 | 53.00 | 656,309 | +1.24(+2.40%) |
Feb 07, 2022 | 51.73 | 54.61 | 51.34 | 51.76 | 1,750,748 | +0.04(+0.08%) |
Feb 04, 2022 | 49.93 | 52.05 | 48.80 | 51.72 | 1,202,834 | +1.70(+3.40%) |
Feb 03, 2022 | 51.14 | 49.81 | 50.02 | 954,047 | -2.33(-4.45%) | |
Feb 02, 2022 | 53.01 | 53.49 | 51.73 | 52.35 | 1,010,880 | -0.66(-1.25%) |
Feb 01, 2022 | 51.53 | 53.33 | 49.91 | 53.01 | 919,133 | +1.89(+3.70%) |
Jan 31, 2022 | 46.78 | 51.21 | 51.12 | 1,427,238 | +4.16(+8.86%) | |
Jan 28, 2022 | 45.18 | 47.38 | 44.10 | 46.96 | 1,380,160 | +1.66(+3.66%) |
Jan 27, 2022 | 46.95 | 47.99 | 45.22 | 45.30 | 759,680 | -1.00(-2.16%) |
Jan 26, 2022 | 49.22 | 50.05 | 46.11 | 46.30 | 1,339,938 | -1.30(-2.73%) |
Jan 25, 2022 | 50.02 | 51.75 | 46.71 | 47.60 | 1,262,706 | -3.69(-7.19%) |
Jan 24, 2022 | 49.07 | 51.30 | 46.70 | 51.29 | 2,386,354 | +0.81(+1.60%) |
Jan 21, 2022 | 51.19 | 52.76 | 50.02 | 50.48 | 1,246,858 | -1.37(-2.64%) |
Jan 20, 2022 | 52.75 | 55.03 | 51.58 | 51.85 | 1,045,321 | +0.26(+0.50%) |
Jan 19, 2022 | 52.50 | 53.58 | 51.14 | 51.59 | 1,198,195 | -0.97(-1.85%) |
Jan 18, 2022 | 53.34 | 54.25 | 52.22 | 52.56 | 1,196,778 | -1.81(-3.33%) |
Jan 14, 2022 | 54.37 | 0 | -1.67(-2.98%) | |||
Jan 13, 2022 | 59.54 | 59.73 | 55.92 | 56.04 | 808,740 | -3.22(-5.43%) |
Jan 12, 2022 | 61.33 | 62.49 | 58.61 | 59.26 | 1,282,012 | -1.89(-3.09%) |
Jan 11, 2022 | 60.53 | 63.13 | 59.41 | 61.15 | 944,894 | +1.05(+1.75%) |
Jan 10, 2022 | 58.77 | 60.29 | 57.33 | 60.10 | 589,174 | +0.08(+0.13%) |
Jan 07, 2022 | 60.22 | 62.50 | 59.47 | 60.02 | 816,240 | -0.68(-1.12%) |
Jan 06, 2022 | 60.56 | 62.31 | 59.52 | 60.70 | 1,040,820 | +0.14(+0.23%) |
Jan 05, 2022 | 62.68 | 64.33 | 60.04 | 60.56 | 1,098,265 | -3.81(-5.92%) |
Jan 04, 2022 | 67.49 | 67.49 | 62.29 | 64.37 | 936,499 | -3.47(-5.12%) |
Jan 03, 2022 | 67.70 | 68.23 | 65.10 | 67.84 | 606,209 | +0.51(+0.76%) |
Dec 31, 2021 | 67.51 | 68.17 | 66.22 | 67.33 | 523,809 | -0.25(-0.37%) |
Dec 30, 2021 | 66.67 | 68.75 | 66.29 | 67.58 | 571,253 | +0.98(+1.47%) |
Dec 29, 2021 | 66.64 | 66.95 | 64.95 | 66.60 | 637,580 | -0.13(-0.19%) |
Dec 28, 2021 | 67.18 | 68.34 | 65.83 | 66.73 | 893,563 | -0.94(-1.39%) |
Dec 27, 2021 | 69.18 | 70.12 | 67.44 | 67.67 | 1,070,161 | -1.46(-2.11%) |
Dec 23, 2021 | 69.53 | 70.18 | 67.24 | 69.13 | 648,585 | -0.51(-0.73%) |
Dec 22, 2021 | 71.61 | 71.94 | 67.92 | 69.64 | 1,307,262 | -1.66(-2.33%) |
Dec 21, 2021 | 67.26 | 71.92 | 66.82 | 71.30 | 916,630 | +4.65(+6.98%) |
Dec 20, 2021 | 66.65 | 69.73 | 66.26 | 66.65 | 1,213,360 | -2.29(-3.32%) |
Dec 17, 2021 | 66.65 | 70.32 | 63.79 | 68.94 | 2,081,896 | +4.78(+7.45%) |
Dec 16, 2021 | 65.00 | 66.70 | 63.19 | 64.16 | 1,566,339 | -3.03(-4.51%) |
Dec 15, 2021 | 66.66 | 67.44 | 63.79 | 67.19 | 1,545,758 | +0.79(+1.19%) |
Dec 14, 2021 | 67.00 | 69.30 | 65.75 | 66.40 | 2,200,541 | -3.04(-4.38%) |
Dec 13, 2021 | 63.10 | 72.46 | 63.10 | 69.45 | 5,606,257 | +6.45(+10.23%) |
Dec 10, 2021 | 68.25 | 68.89 | 57.58 | 63.00 | 13,893,458 | -52.37(-45.39%) |
Dec 09, 2021 | 120.41 | 122.78 | 114.07 | 115.37 | 400,151 | -5.34(-4.42%) |
Dec 08, 2021 | 115.00 | 120.88 | 112.34 | 120.71 | 621,906 | +6.01(+5.24%) |
Dec 07, 2021 | 114.64 | 118.96 | 113.87 | 114.70 | 489,044 | +3.35(+3.01%) |
Dec 06, 2021 | 110.37 | 112.73 | 107.55 | 111.35 | 643,535 | +0.23(+0.21%) |
Dec 03, 2021 | 108.72 | 111.46 | 104.47 | 111.12 | 797,243 | +3.23(+2.99%) |
Dec 02, 2021 | 105.18 | 108.76 | 103.28 | 107.89 | 552,411 | +1.83(+1.73%) |
Dec 01, 2021 | 114.49 | 115.75 | 105.98 | 106.06 | 727,330 | -7.36(-6.49%) |
Nov 30, 2021 | 115.82 | 119.23 | 115.78 | 113.42 | 542,683 | -2.18(-1.89%) |
Nov 29, 2021 | 114.21 | 116.15 | 111.06 | 115.60 | 481,048 | +1.78(+1.56%) |
Nov 26, 2021 | 112.58 | 117.72 | 111.76 | 113.82 | 288,819 | +0.32(+0.28%) |
Nov 24, 2021 | 108.08 | 114.59 | 106.09 | 113.50 | 946,870 | +5.03(+4.64%) |
Nov 23, 2021 | 110.32 | 111.83 | 105.89 | 108.47 | 964,048 | -1.66(-1.51%) |
Nov 22, 2021 | 114.34 | 115.85 | 109.67 | 110.13 | 651,515 | -5.29(-4.58%) |
Nov 19, 2021 | 120.51 | 122.00 | 114.90 | 115.42 | 522,709 | -5.49(-4.54%) |
Nov 18, 2021 | 122.41 | 120.91 | 120.11 | 120.91 | 612,191 | -1.24(-1.01%) |
Nov 17, 2021 | 127.56 | 128.43 | 121.91 | 122.15 | 820,899 | -5.44(-4.26%) |
Nov 16, 2021 | 131.53 | 132.35 | 126.58 | 127.59 | 1,148,037 | -3.88(-2.95%) |
Nov 15, 2021 | 132.60 | 133.18 | 130.01 | 131.47 | 487,781 | -1.28(-0.96%) |
Nov 12, 2021 | 136.14 | 137.97 | 131.50 | 132.75 | 794,692 | -2.51(-1.86%) |
Nov 11, 2021 | 138.94 | 139.39 | 133.50 | 135.26 | 542,335 | -3.06(-2.21%) |
Nov 10, 2021 | 147.00 | 137.74 | 138.32 | 2,242,770 | -20.26(-12.78%) | |
Nov 09, 2021 | 160.80 | 164.00 | 157.97 | 158.58 | 420,701 | +0.22(+0.14%) |
Nov 08, 2021 | 156.86 | 160.10 | 154.64 | 158.36 | 254,750 | +2.26(+1.45%) |
Nov 05, 2021 | 158.24 | 158.73 | 155.16 | 156.10 | 293,935 | -0.70(-0.45%) |
Nov 04, 2021 | 157.00 | 157.88 | 154.16 | 156.80 | 190,144 | +0.58(+0.37%) |
Nov 03, 2021 | 158.13 | 159.78 | 155.01 | 156.22 | 159,046 | -1.91(-1.21%) |
Nov 02, 2021 | 160.16 | 161.50 | 157.32 | 158.13 | 161,663 | -2.16(-1.35%) |
Nov 01, 2021 | 160.16 | 161.61 | 158.46 | 160.29 | 185,045 | +0.98(+0.62%) |
Oct 29, 2021 | 155.77 | 159.80 | 154.42 | 159.31 | 212,354 | +2.77(+1.77%) |
Oct 28, 2021 | 153.18 | 156.82 | 152.36 | 156.54 | 193,785 | +4.65(+3.06%) |
Oct 27, 2021 | 154.67 | 156.11 | 151.06 | 151.89 | 262,420 | -2.45(-1.59%) |
Oct 26, 2021 | 157.48 | 154.34 | 196,172 | -1.57(-1.01%) | ||
Oct 25, 2021 | 155.54 | 158.49 | 154.88 | 155.91 | 158,436 | +0.73(+0.47%) |
Oct 22, 2021 | 155.89 | 157.35 | 154.10 | 155.18 | 145,765 | -1.31(-0.84%) |
Oct 21, 2021 | 153.42 | 157.87 | 150.19 | 156.49 | 304,907 | +6.29(+4.19%) |
Oct 20, 2021 | 151.37 | 154.12 | 149.32 | 150.20 | 152,976 | +0.20(+0.13%) |
Oct 19, 2021 | 149.36 | 152.35 | 149.22 | 150.00 | 147,018 | +1.32(+0.89%) |
Oct 18, 2021 | 145.77 | 149.68 | 147.54 | 148.68 | 181,906 | +1.14(+0.77%) |
Oct 15, 2021 | 148.72 | 150.31 | 146.89 | 147.54 | 255,507 | -1.30(-0.87%) |
Oct 14, 2021 | 146.63 | 150.06 | 146.58 | 148.84 | 196,591 | +3.24(+2.23%) |
Oct 13, 2021 | 145.23 | 147.13 | 144.56 | 145.60 | 483,924 | +3.21(+2.25%) |
Oct 12, 2021 | 140.01 | 143.77 | 138.65 | 142.39 | 447,652 | +3.78(+2.73%) |
Oct 11, 2021 | 142.85 | 143.59 | 138.21 | 138.61 | 400,807 | -4.63(-3.23%) |
Oct 08, 2021 | 147.99 | 147.99 | 142.88 | 143.24 | 262,819 | -3.96(-2.69%) |
Oct 07, 2021 | 148.33 | 150.17 | 146.64 | 147.20 | 214,046 | +0.43(+0.29%) |
Oct 06, 2021 | 142.77 | 147.10 | 142.07 | 146.77 | 247,553 | +2.17(+1.50%) |
Oct 05, 2021 | 141.54 | 146.58 | 141.17 | 144.60 | 692,256 | +3.25(+2.30%) |
Oct 04, 2021 | 152.09 | 153.39 | 140.69 | 141.35 | 665,070 | -11.38(-7.45%) |
Oct 01, 2021 | 151.35 | 153.19 | 148.02 | 152.73 | 463,556 | +1.68(+1.11%) |
Sep 30, 2021 | 154.69 | 155.76 | 150.66 | 151.05 | 432,110 | -2.63(-1.71%) |
Sep 29, 2021 | 155.15 | 156.16 | 152.67 | 153.68 | 263,403 | +0.59(+0.39%) |
Sep 28, 2021 | 157.61 | 158.27 | 152.58 | 153.09 | 294,072 | -6.87(-4.29%) |
Sep 27, 2021 | 162.16 | 162.16 | 157.25 | 159.96 | 271,337 | -2.65(-1.63%) |
Sep 24, 2021 | 161.03 | 163.18 | 160.23 | 162.61 | 188,686 | +1.56(+0.97%) |
Sep 23, 2021 | 164.49 | 164.49 | 159.56 | 161.05 | 333,883 | -2.09(-1.28%) |
Sep 22, 2021 | 162.12 | 164.01 | 161.11 | 163.14 | 217,175 | +1.22(+0.75%) |
Sep 21, 2021 | 160.73 | 163.08 | 159.91 | 161.92 | 307,535 | +2.84(+1.79%) |
Sep 20, 2021 | 157.31 | 162.44 | 154.36 | 159.08 | 256,133 | -1.17(-0.73%) |
Sep 17, 2021 | 162.11 | 163.40 | 159.82 | 160.25 | 580,177 | -0.86(-0.53%) |
Sep 16, 2021 | 159.11 | 161.34 | 158.55 | 161.11 | 238,266 | +1.76(+1.10%) |
Sep 15, 2021 | 160.62 | 161.28 | 158.53 | 159.35 | 219,073 | -0.64(-0.40%) |
Sep 14, 2021 | 159.50 | 160.85 | 157.62 | 159.99 | 210,586 | +0.97(+0.61%) |
Sep 13, 2021 | 160.43 | 160.61 | 155.69 | 159.02 | 278,830 | -1.46(-0.91%) |
Sep 10, 2021 | 160.43 | 163.16 | 159.50 | 160.48 | 245,777 | +0.16(+0.10%) |
Sep 09, 2021 | 160.65 | 162.63 | 159.92 | 160.32 | 173,441 | -0.82(-0.51%) |
Sep 08, 2021 | 165.00 | 166.16 | 160.34 | 161.14 | 497,264 | -5.07(-3.05%) |
Sep 07, 2021 | 167.05 | 167.40 | 164.39 | 166.21 | 181,764 | -0.15(-0.09%) |
Sep 03, 2021 | 162.00 | 167.13 | 161.75 | 166.36 | 319,849 | +3.86(+2.38%) |
Sep 02, 2021 | 161.77 | 164.38 | 161.11 | 162.50 | 262,574 | +1.10(+0.68%) |
Sep 01, 2021 | 157.46 | 162.12 | 157.37 | 161.40 | 602,003 | +4.43(+2.82%) |
Aug 31, 2021 | 155.30 | 157.83 | 154.48 | 156.97 | 464,986 | +1.87(+1.21%) |
Aug 30, 2021 | 153.07 | 155.63 | 151.33 | 155.10 | 325,825 | +3.21(+2.11%) |
Aug 27, 2021 | 150.81 | 152.75 | 149.23 | 151.89 | 275,807 | +1.86(+1.24%) |
Aug 26, 2021 | 150.74 | 151.18 | 148.73 | 150.03 | 246,520 | -0.71(-0.47%) |
Aug 25, 2021 | 150.56 | 152.15 | 149.36 | 150.74 | 214,731 | +0.11(+0.07%) |
Aug 24, 2021 | 148.95 | 151.70 | 148.44 | 150.63 | 302,491 | +2.40(+1.62%) |
Aug 23, 2021 | 147.38 | 150.95 | 146.22 | 148.23 | 592,265 | +2.45(+1.68%) |
Aug 20, 2021 | 143.12 | 146.48 | 142.30 | 145.78 | 283,637 | +2.95(+2.07%) |
Aug 19, 2021 | 140.25 | 143.14 | 139.61 | 142.83 | 336,154 | +1.40(+0.99%) |
Aug 18, 2021 | 143.37 | 144.26 | 140.85 | 141.43 | 336,701 | -1.72(-1.20%) |
Aug 17, 2021 | 141.46 | 143.71 | 139.63 | 143.15 | 262,746 | +0.87(+0.61%) |
Aug 16, 2021 | 144.90 | 145.96 | 139.75 | 142.28 | 666,410 | -2.69(-1.86%) |
Aug 13, 2021 | 143.84 | 144.97 | 138.18 | 144.97 | 193,928 | +2.02(+1.41%) |
Aug 12, 2021 | 139.00 | 142.95 | 137.01 | 142.95 | 279,860 | +2.79(+1.99%) |
Aug 11, 2021 | 139.79 | 141.12 | 137.58 | 140.16 | 569,582 | +1.12(+0.81%) |
Aug 10, 2021 | 142.73 | 145.50 | 136.41 | 139.04 | 1,073,686 | -5.40(-3.74%) |
Aug 09, 2021 | 142.70 | 144.55 | 140.90 | 144.44 | 375,417 | +1.99(+1.40%) |
Aug 06, 2021 | 143.94 | 145.93 | 140.87 | 142.45 | 161,594 | -1.70(-1.18%) |
Aug 05, 2021 | 144.36 | 147.00 | 143.24 | 144.15 | 202,492 | -0.36(-0.25%) |
Aug 04, 2021 | 140.85 | 145.38 | 140.85 | 144.51 | 277,806 | +4.60(+3.29%) |
Aug 03, 2021 | 141.00 | 142.49 | 138.10 | 139.91 | 215,468 | -1.88(-1.33%) |