Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 74.19 | 74.60 | 72.31 | 73.70 | 970,367 | -0.08(-0.11%) |
Aug 30, 2022 | 75.92 | 76.60 | 72.56 | 73.78 | 933,959 | -1.08(-1.44%) |
Aug 29, 2022 | 75.41 | 76.86 | 74.53 | 74.86 | 931,672 | -2.25(-2.92%) |
Aug 26, 2022 | 80.73 | 81.25 | 76.83 | 77.11 | 1,469,958 | -3.90(-4.81%) |
Aug 25, 2022 | 77.18 | 81.02 | 77.06 | 81.01 | 1,465,633 | +4.32(+5.63%) |
Aug 24, 2022 | 74.18 | 78.60 | 73.99 | 76.69 | 1,558,916 | +2.76(+3.73%) |
Aug 23, 2022 | 72.82 | 75.13 | 72.82 | 73.93 | 988,376 | +1.50(+2.07%) |
Aug 22, 2022 | 70.98 | 74.00 | 70.05 | 72.43 | 1,209,557 | -0.42(-0.58%) |
Aug 19, 2022 | 75.43 | 76.01 | 71.90 | 72.85 | 1,796,779 | -4.07(-5.29%) |
Aug 18, 2022 | 76.50 | 77.28 | 75.38 | 76.92 | 1,100,360 | +0.17(+0.22%) |
Aug 17, 2022 | 77.86 | 78.61 | 75.79 | 76.75 | 1,233,034 | -2.41(-3.04%) |
Aug 16, 2022 | 78.69 | 80.59 | 76.62 | 79.16 | 1,304,640 | +0.33(+0.42%) |
Aug 15, 2022 | 77.38 | 79.63 | 76.69 | 78.83 | 1,378,562 | +0.89(+1.14%) |
Aug 12, 2022 | 77.70 | 78.19 | 76.31 | 77.94 | 1,030,639 | +1.14(+1.48%) |
Aug 11, 2022 | 77.00 | 79.30 | 75.99 | 76.80 | 1,731,180 | +1.23(+1.63%) |
Aug 10, 2022 | 73.60 | 75.92 | 73.34 | 75.57 | 1,651,371 | +4.60(+6.48%) |
Aug 09, 2022 | 72.70 | 73.25 | 70.01 | 70.97 | 1,617,667 | -3.17(-4.28%) |
Aug 08, 2022 | 74.00 | 77.35 | 73.39 | 74.14 | 2,023,855 | +0.53(+0.72%) |
Aug 05, 2022 | 68.03 | 73.66 | 67.25 | 73.61 | 3,329,480 | +4.53(+6.56%) |
Aug 04, 2022 | 69.18 | 71.81 | 66.01 | 69.08 | 6,350,003 | -8.30(-10.73%) |
Aug 03, 2022 | 73.73 | 77.74 | 73.73 | 77.38 | 2,104,050 | +4.64(+6.38%) |
Aug 02, 2022 | 72.09 | 73.71 | 71.34 | 72.74 | 1,577,970 | +0.08(+0.11%) |
Aug 01, 2022 | 71.00 | 74.00 | 70.20 | 72.66 | 1,760,205 | +1.02(+1.42%) |
Jul 29, 2022 | 67.00 | 72.00 | 65.76 | 71.64 | 2,747,360 | +5.08(+7.63%) |
Jul 28, 2022 | 61.86 | 66.90 | 61.10 | 66.56 | 2,634,666 | +5.24(+8.55%) |
Jul 27, 2022 | 59.75 | 61.55 | 58.60 | 61.32 | 1,431,941 | +2.97(+5.09%) |
Jul 26, 2022 | 59.00 | 60.06 | 57.38 | 58.35 | 1,359,964 | -2.53(-4.16%) |
Jul 25, 2022 | 62.51 | 62.55 | 60.25 | 60.88 | 1,167,548 | -1.96(-3.12%) |
Jul 22, 2022 | 63.82 | 65.00 | 61.50 | 62.84 | 1,458,912 | -1.05(-1.64%) |
Jul 21, 2022 | 62.17 | 63.89 | 61.14 | 63.89 | 2,315,717 | +1.28(+2.04%) |
Jul 20, 2022 | 57.55 | 62.95 | 57.08 | 62.61 | 2,861,958 | +4.59(+7.91%) |
Jul 19, 2022 | 55.20 | 58.73 | 54.77 | 58.02 | 1,660,239 | +3.03(+5.51%) |
Jul 18, 2022 | 55.47 | 56.96 | 54.63 | 54.99 | 1,328,306 | +0.85(+1.57%) |
Jul 15, 2022 | 53.99 | 54.50 | 52.43 | 54.14 | 1,153,903 | +1.29(+2.44%) |
Jul 14, 2022 | 53.70 | 53.82 | 51.88 | 52.85 | 1,030,786 | -1.57(-2.88%) |
Jul 13, 2022 | 52.66 | 55.37 | 51.63 | 54.42 | 1,118,026 | +0.76(+1.42%) |
Jul 12, 2022 | 54.38 | 56.00 | 52.92 | 53.66 | 1,268,929 | -0.88(-1.61%) |
Jul 11, 2022 | 57.32 | 57.76 | 54.37 | 54.54 | 1,377,640 | -3.54(-6.10%) |
Jul 08, 2022 | 57.41 | 58.55 | 56.02 | 58.08 | 1,459,650 | -0.03(-0.05%) |
Jul 07, 2022 | 53.03 | 58.23 | 52.66 | 58.11 | 2,788,827 | +5.78(+11.05%) |
Jul 06, 2022 | 53.06 | 54.39 | 51.56 | 52.33 | 1,677,051 | -1.48(-2.75%) |
Jul 05, 2022 | 48.06 | 54.06 | 47.88 | 53.81 | 2,595,376 | +5.86(+12.22%) |
Jul 01, 2022 | 48.31 | 48.81 | 46.08 | 47.95 | 1,275,897 | -0.72(-1.48%) |
Jun 30, 2022 | 47.78 | 49.13 | 46.37 | 48.67 | 1,619,901 | +0.14(+0.29%) |
Jun 29, 2022 | 50.67 | 50.67 | 47.66 | 48.53 | 1,376,568 | -1.94(-3.84%) |
Jun 28, 2022 | 52.98 | 54.93 | 50.38 | 50.47 | 1,354,056 | -2.41(-4.56%) |
Jun 27, 2022 | 53.79 | 54.07 | 51.77 | 52.88 | 1,149,906 | -0.61(-1.14%) |
Jun 24, 2022 | 50.25 | 53.51 | 50.00 | 53.49 | 1,642,009 | +4.08(+8.26%) |
Jun 23, 2022 | 48.16 | 49.47 | 47.14 | 49.41 | 1,406,629 | +1.68(+3.52%) |
Jun 22, 2022 | 47.55 | 48.80 | 47.12 | 47.73 | 1,038,173 | -0.73(-1.51%) |
Jun 21, 2022 | 48.52 | 49.27 | 47.12 | 48.46 | 1,529,562 | +1.25(+2.65%) |
Jun 17, 2022 | 47.59 | 48.90 | 47.08 | 47.21 | 2,206,222 | -0.01(-0.02%) |
Jun 16, 2022 | 50.18 | 50.42 | 46.91 | 47.22 | 1,696,216 | -5.03(-9.63%) |
Jun 15, 2022 | 51.82 | 53.11 | 50.43 | 52.25 | 1,432,552 | +1.15(+2.25%) |
Jun 14, 2022 | 50.05 | 51.73 | 50.05 | 51.10 | 1,313,202 | +1.17(+2.34%) |
Jun 13, 2022 | 51.15 | 52.96 | 49.59 | 49.93 | 2,044,066 | -3.89(-7.23%) |
Jun 10, 2022 | 55.98 | 56.77 | 53.69 | 53.82 | 1,412,357 | -3.74(-6.50%) |
Jun 09, 2022 | 58.34 | 59.50 | 57.21 | 57.56 | 1,139,751 | -1.11(-1.89%) |
Jun 08, 2022 | 60.09 | 60.95 | 57.67 | 58.67 | 1,641,689 | -1.97(-3.25%) |
Jun 07, 2022 | 59.10 | 61.73 | 58.87 | 60.64 | 1,871,845 | +0.04(+0.07%) |
Jun 06, 2022 | 61.72 | 62.06 | 60.08 | 60.60 | 1,370,066 | -0.24(-0.39%) |
Jun 03, 2022 | 60.20 | 61.47 | 58.84 | 60.84 | 1,492,136 | -0.49(-0.80%) |
Jun 02, 2022 | 55.81 | 61.33 | 55.81 | 61.33 | 1,952,646 | +5.39(+9.64%) |
Jun 01, 2022 | 56.71 | 57.40 | 54.82 | 55.94 | 1,826,505 | +0.18(+0.32%) |
May 31, 2022 | 56.10 | 56.54 | 54.41 | 55.76 | 1,770,189 | -0.38(-0.68%) |
May 27, 2022 | 54.50 | 56.14 | 54.27 | 56.14 | 1,606,950 | +2.86(+5.37%) |
May 26, 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 1,906,294 | +2.52(+4.96%) |
May 25, 2022 | 48.08 | 51.77 | 47.33 | 50.76 | 1,998,486 | +2.03(+4.17%) |
May 24, 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 1,995,749 | -4.77(-8.92%) |
May 23, 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 1,163,287 | -0.51(-0.94%) |
May 20, 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 2,042,880 | -0.27(-0.50%) |
May 19, 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 2,059,080 | -0.96(-1.74%) |
May 18, 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 2,242,603 | -1.98(-3.46%) |
May 17, 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 1,604,047 | +0.74(+1.31%) |
May 16, 2022 | 57.54 | 58.52 | 56.03 | 56.48 | 1,390,566 | -1.86(-3.19%) |
May 13, 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 2,081,740 | +2.29(+4.09%) |
May 12, 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 2,838,581 | +3.70(+7.07%) |
May 11, 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 2,338,808 | -1.85(-3.41%) |
May 10, 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 2,836,741 | -0.02(-0.04%) |
May 09, 2022 | 59.30 | 59.89 | 54.05 | 54.22 | 3,128,451 | -6.65(-10.92%) |
May 06, 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 3,169,336 | -4.76(-7.25%) |
May 05, 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 4,698,778 | -6.58(-9.11%) |
May 04, 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 1,909,252 | +1.77(+2.51%) |
May 03, 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 1,126,612 | -0.52(-0.73%) |
May 02, 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 1,590,635 | +4.53(+6.82%) |
Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 1,373,819 | -1.39(-2.05%) |
Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 1,548,991 | +1.24(+1.86%) |
Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 1,487,349 | +1.56(+2.40%) |
Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 1,532,985 | -4.38(-6.31%) |
Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 1,649,538 | -1.78(-2.50%) |
Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 1,172,362 | -2.98(-4.02%) |
Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 1,287,469 | -2.16(-2.83%) |
Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 1,431,808 | -1.38(-1.78%) |
Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 1,361,733 | +4.70(+6.44%) |
Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 893,024 | +0.68(+0.94%) |
Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 898,046 | -1.65(-2.23%) |
Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 1,076,756 | +2.00(+2.78%) |
Apr 12, 2022 | 73.31 | 75.45 | 71.34 | 71.97 | 1,279,345 | +0.40(+0.56%) |
Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 1,202,534 | -0.31(-0.43%) |
Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 1,150,509 | -0.30(-0.42%) |
Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 1,398,631 | +2.03(+2.89%) |
Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 1,647,473 | -3.09(-4.22%) |
Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 1,635,365 | -2.33(-3.08%) |
Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 1,362,574 | -0.16(-0.21%) |
Apr 01, 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 1,287,004 | -0.67(-0.88%) |
Mar 31, 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 978,630 | -3.16(-3.97%) |
Mar 30, 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 1,358,309 | -3.82(-4.58%) |
Mar 29, 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 1,389,926 | +4.20(+5.30%) |
Mar 28, 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 1,393,401 | +1.14(+1.46%) |
Mar 25, 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 1,300,198 | -1.16(-1.46%) |
Mar 24, 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 1,637,058 | +0.04(+0.05%) |
Mar 23, 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 1,482,777 | -4.19(-5.03%) |
Mar 22, 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 1,353,548 | +1.90(+2.33%) |
Mar 21, 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 1,451,401 | -1.67(-2.01%) |
Mar 18, 2022 | 79.42 | 83.54 | 78.75 | 83.12 | 2,555,017 | +3.58(+4.50%) |
Mar 17, 2022 | 76.15 | 79.60 | 75.61 | 79.54 | 1,484,216 | +2.10(+2.71%) |
Mar 16, 2022 | 74.68 | 78.75 | 74.03 | 77.44 | 2,371,354 | +5.14(+7.11%) |
Mar 15, 2022 | 68.12 | 72.72 | 68.12 | 72.30 | 1,492,486 | +4.73(+7.00%) |
Mar 14, 2022 | 70.62 | 71.25 | 66.50 | 67.57 | 1,723,123 | -2.57(-3.66%) |
Mar 11, 2022 | 73.94 | 74.14 | 69.95 | 70.14 | 1,258,125 | -3.01(-4.11%) |
Mar 10, 2022 | 71.25 | 73.60 | 70.74 | 73.15 | 1,070,450 | -0.02(-0.03%) |
Mar 09, 2022 | 71.62 | 75.09 | 71.59 | 73.17 | 2,393,032 | +4.14(+6.00%) |
Mar 08, 2022 | 67.97 | 72.12 | 67.03 | 69.03 | 2,464,823 | +1.59(+2.36%) |
Mar 07, 2022 | 73.43 | 73.85 | 67.25 | 67.44 | 2,395,427 | -4.29(-5.98%) |
Mar 04, 2022 | 76.30 | 77.09 | 70.64 | 71.73 | 2,115,724 | -5.30(-6.88%) |
Mar 03, 2022 | 82.66 | 83.22 | 76.18 | 77.03 | 2,018,481 | -5.64(-6.82%) |
Mar 02, 2022 | 80.73 | 83.94 | 80.00 | 82.67 | 1,411,414 | +2.89(+3.62%) |
Mar 01, 2022 | 83.73 | 84.24 | 79.39 | 79.78 | 1,537,766 | -3.95(-4.72%) |
Feb 28, 2022 | 82.06 | 84.21 | 80.64 | 83.73 | 1,795,032 | +0.11(+0.13%) |
Feb 25, 2022 | 83.14 | 84.44 | 82.21 | 83.62 | 1,510,129 | -0.27(-0.32%) |
Feb 24, 2022 | 76.48 | 84.07 | 75.71 | 83.89 | 2,092,833 | +4.11(+5.15%) |
Feb 23, 2022 | 82.25 | 83.06 | 79.44 | 79.78 | 1,983,823 | -1.41(-1.74%) |
Feb 22, 2022 | 78.49 | 83.66 | 78.15 | 81.19 | 2,531,375 | +1.93(+2.44%) |
Feb 18, 2022 | 79.26 | 0 | -2.83(-3.45%) | |||
Feb 17, 2022 | 94.54 | 94.76 | 82.05 | 82.09 | 5,142,852 | -12.71(-13.41%) |
Feb 16, 2022 | 93.80 | 97.90 | 93.01 | 94.80 | 4,125,567 | -6.43(-6.35%) |
Feb 15, 2022 | 100.30 | 102.01 | 99.08 | 101.23 | 1,733,743 | +3.50(+3.58%) |
Feb 14, 2022 | 99.18 | 100.93 | 96.80 | 97.73 | 1,445,490 | -0.47(-0.48%) |
Feb 11, 2022 | 104.78 | 105.70 | 96.55 | 98.20 | 2,263,513 | -7.02(-6.67%) |
Feb 10, 2022 | 105.44 | 111.18 | 104.16 | 105.22 | 1,598,419 | -3.17(-2.92%) |
Feb 09, 2022 | 105.98 | 109.23 | 104.93 | 108.39 | 1,816,030 | +5.11(+4.95%) |
Feb 08, 2022 | 100.20 | 103.60 | 98.65 | 103.28 | 814,482 | +2.97(+2.96%) |
Feb 07, 2022 | 99.96 | 102.51 | 99.39 | 100.31 | 755,941 | +0.57(+0.57%) |
Feb 04, 2022 | 99.35 | 101.12 | 97.12 | 99.74 | 1,232,383 | +0.91(+0.92%) |
Feb 03, 2022 | 100.25 | 102.94 | 98.37 | 98.83 | 1,332,527 | -4.78(-4.61%) |
Feb 02, 2022 | 106.36 | 106.40 | 101.51 | 103.61 | 1,148,051 | -0.05(-0.05%) |
Feb 01, 2022 | 103.26 | 104.16 | 99.41 | 103.66 | 1,313,666 | +7.15(+7.41%) |
Jan 28, 2022 | 94.40 | 96.63 | 89.60 | 96.51 | 1,647,155 | +2.73(+2.91%) |
Jan 27, 2022 | 97.50 | 98.91 | 92.86 | 93.78 | 1,947,404 | -1.00(-1.06%) |
Jan 26, 2022 | 104.38 | 104.53 | 93.99 | 94.78 | 2,701,050 | -6.61(-6.52%) |
Jan 25, 2022 | 103.01 | 103.54 | 100.01 | 101.39 | 2,047,918 | -4.74(-4.47%) |
Jan 24, 2022 | 96.45 | 106.84 | 94.71 | 106.13 | 3,081,731 | +3.99(+3.91%) |
Jan 21, 2022 | 104.91 | 107.77 | 100.46 | 102.14 | 3,366,975 | -4.43(-4.16%) |
Jan 20, 2022 | 115.36 | 117.23 | 106.35 | 106.57 | 2,822,895 | -6.95(-6.12%) |
Jan 19, 2022 | 118.10 | 121.54 | 113.35 | 113.52 | 1,635,299 | -4.54(-3.85%) |
Jan 18, 2022 | 119.00 | 122.70 | 117.72 | 118.06 | 1,640,240 | -4.48(-3.66%) |
Jan 14, 2022 | 122.54 | 0 | -3.33(-2.65%) | |||
Jan 13, 2022 | 136.05 | 136.45 | 125.21 | 125.87 | 2,778,788 | -9.04(-6.70%) |
Jan 12, 2022 | 131.72 | 136.81 | 130.49 | 134.91 | 4,524,230 | +8.64(+6.84%) |
Jan 11, 2022 | 124.02 | 126.38 | 120.50 | 126.27 | 1,708,405 | +3.67(+2.99%) |
Jan 10, 2022 | 124.27 | 124.35 | 115.58 | 122.60 | 3,207,421 | -3.10(-2.47%) |
Jan 07, 2022 | 128.22 | 132.73 | 124.34 | 125.70 | 1,994,590 | -2.98(-2.32%) |
Jan 06, 2022 | 125.01 | 130.83 | 122.02 | 128.68 | 1,892,776 | +3.11(+2.48%) |
Jan 05, 2022 | 131.63 | 134.00 | 125.02 | 125.57 | 1,729,730 | -6.56(-4.96%) |
Jan 04, 2022 | 133.07 | 135.67 | 129.08 | 132.13 | 1,362,584 | +0.02(+0.02%) |
Jan 03, 2022 | 128.70 | 132.19 | 127.08 | 132.11 | 1,381,325 | +3.89(+3.03%) |
Dec 31, 2021 | 128.17 | 128.74 | 126.37 | 128.22 | 1,057,367 | -0.15(-0.12%) |
Dec 30, 2021 | 130.48 | 130.98 | 127.95 | 128.37 | 1,398,322 | -1.58(-1.22%) |
Dec 29, 2021 | 128.03 | 131.55 | 126.57 | 129.95 | 1,274,658 | +2.60(+2.04%) |
Dec 28, 2021 | 128.80 | 133.31 | 127.26 | 127.35 | 2,564,847 | -0.48(-0.38%) |
Dec 27, 2021 | 124.01 | 128.69 | 121.81 | 127.83 | 3,205,142 | +4.30(+3.48%) |
Dec 23, 2021 | 131.84 | 132.96 | 115.85 | 123.53 | 9,532,927 | -16.25(-11.63%) |
Dec 22, 2021 | 139.00 | 140.90 | 137.37 | 139.78 | 1,170,921 | +0.85(+0.61%) |
Dec 21, 2021 | 134.92 | 139.36 | 133.50 | 138.93 | 1,636,806 | +7.45(+5.67%) |
Dec 20, 2021 | 131.48 | 135.02 | 128.53 | 131.48 | 1,675,781 | -4.64(-3.41%) |
Dec 17, 2021 | 134.01 | 138.94 | 131.01 | 136.12 | 3,630,125 | -3.44(-2.46%) |
Dec 16, 2021 | 152.96 | 153.82 | 138.75 | 139.56 | 1,826,329 | -11.77(-7.78%) |
Dec 15, 2021 | 154.00 | 154.00 | 144.67 | 151.33 | 1,689,402 | -2.24(-1.46%) |
Dec 14, 2021 | 154.96 | 155.04 | 150.92 | 153.57 | 1,224,458 | -3.34(-2.13%) |
Dec 13, 2021 | 159.18 | 159.75 | 152.01 | 156.91 | 1,059,887 | -1.79(-1.13%) |
Dec 10, 2021 | 163.39 | 163.39 | 155.74 | 158.70 | 1,252,450 | -3.02(-1.87%) |
Dec 09, 2021 | 166.58 | 168.82 | 161.29 | 161.72 | 887,300 | -5.03(-3.02%) |
Dec 08, 2021 | 166.75 | 168.74 | 165.55 | 166.75 | 684,726 | -0.19(-0.11%) |
Dec 07, 2021 | 162.31 | 168.81 | 162.26 | 166.94 | 1,054,391 | +8.04(+5.06%) |
Dec 06, 2021 | 163.23 | 164.38 | 156.51 | 158.90 | 1,318,086 | -3.48(-2.14%) |
Dec 03, 2021 | 166.50 | 169.41 | 157.69 | 162.38 | 1,399,930 | -3.48(-2.10%) |
Dec 02, 2021 | 162.08 | 167.40 | 160.17 | 165.86 | 962,985 | +3.12(+1.92%) |
Dec 01, 2021 | 167.78 | 173.88 | 162.35 | 162.74 | 1,238,907 | -1.28(-0.78%) |
Nov 30, 2021 | 167.21 | 169.06 | 160.77 | 164.02 | 1,398,532 | -4.94(-2.92%) |
Nov 29, 2021 | 171.27 | 172.50 | 166.03 | 168.96 | 805,060 | +0.92(+0.55%) |
Nov 26, 2021 | 166.42 | 170.75 | 165.52 | 168.04 | 606,200 | -3.61(-2.10%) |
Nov 24, 2021 | 169.01 | 172.47 | 166.08 | 171.65 | 726,925 | +0.91(+0.53%) |
Nov 23, 2021 | 173.73 | 175.49 | 166.68 | 170.74 | 1,422,222 | -4.80(-2.73%) |
Nov 22, 2021 | 177.00 | 180.88 | 172.31 | 175.54 | 1,070,502 | +0.04(+0.02%) |
Nov 19, 2021 | 175.59 | 178.44 | 174.65 | 175.50 | 1,354,910 | -1.48(-0.84%) |
Nov 18, 2021 | 178.57 | 177.28 | 175.75 | 176.98 | 685,565 | +0.82(+0.47%) |
Nov 17, 2021 | 179.59 | 181.60 | 173.47 | 176.16 | 1,168,478 | -4.29(-2.38%) |
Nov 16, 2021 | 177.29 | 183.14 | 176.50 | 180.45 | 896,969 | +2.95(+1.66%) |
Nov 15, 2021 | 181.51 | 183.88 | 176.31 | 177.50 | 1,169,274 | -3.07(-1.70%) |
Nov 12, 2021 | 178.08 | 182.02 | 177.67 | 180.57 | 927,854 | +4.38(+2.49%) |
Nov 11, 2021 | 175.30 | 178.69 | 172.90 | 176.19 | 823,234 | +2.01(+1.15%) |
Nov 10, 2021 | 175.32 | 174.18 | 858,386 | -4.32(-2.42%) | ||
Nov 09, 2021 | 175.00 | 179.74 | 175.00 | 178.50 | 740,429 | +1.96(+1.11%) |
Nov 08, 2021 | 181.85 | 182.75 | 174.67 | 176.54 | 1,169,151 | -3.63(-2.01%) |
Nov 05, 2021 | 178.03 | 180.83 | 176.86 | 180.17 | 927,038 | +2.75(+1.55%) |
Nov 04, 2021 | 175.31 | 179.47 | 173.80 | 177.42 | 1,801,524 | +4.12(+2.38%) |
Nov 03, 2021 | 166.74 | 175.25 | 166.74 | 173.30 | 1,324,719 | +5.90(+3.52%) |
Nov 02, 2021 | 168.44 | 171.35 | 165.53 | 167.40 | 1,110,575 | -0.33(-0.20%) |
Nov 01, 2021 | 162.70 | 169.09 | 165.84 | 167.73 | 1,509,781 | +6.28(+3.89%) |
Oct 29, 2021 | 155.84 | 161.75 | 155.84 | 161.45 | 1,278,204 | +4.93(+3.15%) |
Oct 28, 2021 | 152.20 | 157.10 | 156.52 | 1,172,133 | +4.64(+3.06%) | |
Oct 27, 2021 | 154.42 | 155.02 | 150.23 | 151.88 | 1,188,013 | -2.36(-1.53%) |
Oct 26, 2021 | 156.40 | 154.24 | 1,713,042 | -1.40(-0.90%) | ||
Oct 25, 2021 | 152.29 | 159.74 | 151.61 | 155.64 | 2,222,679 | +5.88(+3.93%) |
Oct 22, 2021 | 147.80 | 154.44 | 147.38 | 149.76 | 2,162,588 | +1.18(+0.79%) |
Oct 21, 2021 | 152.00 | 155.50 | 143.39 | 148.58 | 8,065,944 | +12.65(+9.31%) |
Oct 20, 2021 | 142.76 | 143.20 | 135.32 | 135.93 | 2,187,121 | -6.47(-4.54%) |
Oct 19, 2021 | 144.50 | 145.37 | 140.19 | 142.40 | 1,711,856 | -0.75(-0.52%) |
Oct 18, 2021 | 136.74 | 143.42 | 136.52 | 143.15 | 1,141,046 | +5.96(+4.34%) |
Oct 15, 2021 | 137.98 | 139.70 | 136.91 | 137.19 | 1,155,511 | +0.57(+0.42%) |
Oct 14, 2021 | 135.25 | 136.95 | 133.81 | 136.62 | 1,540,539 | +4.15(+3.13%) |
Oct 13, 2021 | 130.51 | 133.49 | 130.20 | 132.47 | 1,065,773 | +2.38(+1.83%) |
Oct 12, 2021 | 126.89 | 131.16 | 125.89 | 130.09 | 1,229,530 | +4.47(+3.56%) |
Oct 11, 2021 | 129.80 | 131.40 | 125.54 | 125.62 | 2,207,870 | -4.78(-3.67%) |
Oct 08, 2021 | 139.50 | 140.14 | 129.89 | 130.40 | 2,414,349 | -9.14(-6.55%) |
Oct 07, 2021 | 140.53 | 142.74 | 139.05 | 139.54 | 1,073,254 | +1.23(+0.89%) |
Oct 06, 2021 | 134.88 | 139.86 | 133.86 | 138.31 | 1,127,884 | +1.39(+1.02%) |
Oct 05, 2021 | 136.29 | 140.46 | 135.46 | 136.92 | 1,400,252 | +0.80(+0.59%) |
Oct 04, 2021 | 140.27 | 140.27 | 134.51 | 136.12 | 1,387,221 | -5.01(-3.55%) |
Oct 01, 2021 | 144.25 | 144.25 | 137.73 | 141.13 | 1,615,446 | -2.35(-1.64%) |
Sep 30, 2021 | 149.89 | 151.85 | 143.16 | 143.48 | 1,251,956 | -6.33(-4.23%) |
Sep 29, 2021 | 152.85 | 153.23 | 147.85 | 149.81 | 803,916 | -0.82(-0.54%) |
Sep 28, 2021 | 151.92 | 153.10 | 148.35 | 150.63 | 1,118,473 | -2.96(-1.93%) |
Sep 27, 2021 | 156.99 | 157.20 | 151.41 | 153.59 | 1,402,579 | -2.71(-1.73%) |
Sep 24, 2021 | 160.89 | 160.89 | 154.53 | 156.30 | 1,780,958 | -6.70(-4.11%) |
Sep 23, 2021 | 158.11 | 163.18 | 157.50 | 163.00 | 1,443,946 | +7.27(+4.67%) |
Sep 22, 2021 | 153.00 | 156.45 | 149.32 | 155.73 | 1,122,609 | +3.26(+2.14%) |
Sep 21, 2021 | 152.84 | 154.39 | 150.28 | 152.47 | 1,094,530 | +0.75(+0.49%) |
Sep 20, 2021 | 148.21 | 153.41 | 146.18 | 151.72 | 1,857,666 | -3.46(-2.23%) |
Sep 17, 2021 | 158.01 | 161.28 | 152.91 | 155.18 | 3,403,945 | -2.60(-1.65%) |
Sep 16, 2021 | 153.62 | 159.76 | 153.25 | 157.78 | 2,788,550 | +4.10(+2.67%) |
Sep 15, 2021 | 150.50 | 155.82 | 148.70 | 153.68 | 3,637,338 | +4.30(+2.88%) |
Sep 14, 2021 | 138.89 | 157.80 | 136.64 | 149.38 | 7,337,049 | +11.66(+8.47%) |
Sep 13, 2021 | 145.34 | 145.54 | 135.10 | 137.72 | 1,861,928 | -6.39(-4.43%) |
Sep 10, 2021 | 142.11 | 146.34 | 141.77 | 144.11 | 1,328,708 | +2.58(+1.82%) |
Sep 09, 2021 | 139.13 | 144.27 | 139.12 | 141.53 | 1,225,535 | +2.57(+1.85%) |
Sep 08, 2021 | 135.94 | 140.84 | 132.72 | 138.96 | 1,760,182 | +2.68(+1.97%) |
Sep 07, 2021 | 139.73 | 139.84 | 133.80 | 136.28 | 1,568,383 | -3.41(-2.44%) |
Sep 03, 2021 | 138.50 | 139.87 | 135.22 | 139.69 | 1,009,711 | +1.12(+0.81%) |
Sep 02, 2021 | 144.00 | 144.99 | 138.37 | 138.57 | 1,083,234 | -4.79(-3.34%) |