Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.70 | 49.87 | 49.86 | 728,778 | +3.11(+6.65%) | |
Jan 28, 2022 | 45.90 | 46.77 | 44.08 | 46.75 | 944,365 | +0.76(+1.65%) |
Jan 27, 2022 | 48.01 | 48.02 | 45.86 | 45.99 | 1,052,610 | -1.10(-2.34%) |
Jan 26, 2022 | 49.85 | 51.05 | 46.95 | 47.09 | 817,374 | -1.77(-3.62%) |
Jan 25, 2022 | 51.29 | 52.20 | 48.82 | 48.86 | 779,843 | -3.41(-6.52%) |
Jan 24, 2022 | 48.66 | 52.46 | 47.16 | 52.27 | 1,419,528 | +2.03(+4.04%) |
Jan 21, 2022 | 52.58 | 52.70 | 50.07 | 50.24 | 1,102,495 | -2.97(-5.58%) |
Jan 20, 2022 | 54.05 | 55.99 | 53.13 | 53.21 | 756,248 | +0.16(+0.30%) |
Jan 19, 2022 | 53.20 | 54.69 | 52.79 | 53.05 | 531,467 | -0.04(-0.08%) |
Jan 18, 2022 | 53.54 | 54.61 | 52.71 | 53.09 | 586,825 | -1.56(-2.85%) |
Jan 14, 2022 | 54.65 | 0 | -1.12(-2.01%) | |||
Jan 13, 2022 | 56.82 | 57.46 | 55.41 | 55.77 | 579,075 | -0.72(-1.27%) |
Jan 12, 2022 | 58.37 | 58.68 | 56.20 | 56.49 | 558,541 | -1.24(-2.15%) |
Jan 11, 2022 | 55.32 | 57.80 | 54.99 | 57.73 | 970,135 | +2.47(+4.47%) |
Jan 10, 2022 | 54.56 | 55.63 | 53.28 | 55.26 | 712,533 | +0.06(+0.11%) |
Jan 07, 2022 | 55.68 | 57.04 | 54.30 | 55.20 | 762,123 | -0.80(-1.43%) |
Jan 06, 2022 | 56.60 | 57.77 | 53.16 | 56.00 | 855,743 | -0.93(-1.63%) |
Jan 05, 2022 | 60.50 | 61.84 | 56.00 | 56.93 | 986,211 | -3.87(-6.37%) |
Jan 04, 2022 | 62.50 | 63.20 | 58.64 | 60.80 | 1,532,296 | -1.07(-1.73%) |
Jan 03, 2022 | 62.68 | 63.07 | 60.33 | 61.87 | 1,222,032 | -0.35(-0.56%) |
Dec 31, 2021 | 60.54 | 62.61 | 60.45 | 62.22 | 744,465 | +0.95(+1.55%) |
Dec 30, 2021 | 59.33 | 61.87 | 58.80 | 61.27 | 752,140 | +2.06(+3.48%) |
Dec 29, 2021 | 59.85 | 60.20 | 58.56 | 59.21 | 342,331 | -0.79(-1.32%) |
Dec 28, 2021 | 60.73 | 61.75 | 59.30 | 60.00 | 772,851 | -0.99(-1.62%) |
Dec 27, 2021 | 62.03 | 62.42 | 60.75 | 60.99 | 795,805 | -1.35(-2.17%) |
Dec 23, 2021 | 60.75 | 62.84 | 60.74 | 62.34 | 486,940 | +1.54(+2.53%) |
Dec 22, 2021 | 60.29 | 61.28 | 59.74 | 60.80 | 419,206 | +0.02(+0.03%) |
Dec 21, 2021 | 59.00 | 61.04 | 57.53 | 60.78 | 581,377 | +2.44(+4.18%) |
Dec 20, 2021 | 59.35 | 60.26 | 58.08 | 58.34 | 1,182,142 | -2.72(-4.45%) |
Dec 17, 2021 | 57.41 | 61.15 | 57.41 | 61.06 | 1,597,462 | +2.57(+4.40%) |
Dec 16, 2021 | 60.00 | 60.99 | 57.56 | 58.49 | 1,062,159 | -1.42(-2.37%) |
Dec 15, 2021 | 57.45 | 60.17 | 56.28 | 59.91 | 1,066,048 | +2.34(+4.06%) |
Dec 14, 2021 | 56.91 | 58.71 | 56.79 | 57.57 | 961,468 | -0.40(-0.69%) |
Dec 13, 2021 | 59.05 | 59.91 | 56.97 | 57.97 | 1,072,221 | -1.13(-1.91%) |
Dec 10, 2021 | 61.57 | 62.57 | 58.91 | 59.10 | 709,390 | -2.16(-3.52%) |
Dec 09, 2021 | 63.41 | 63.83 | 60.62 | 61.26 | 1,115,241 | -3.07(-4.77%) |
Dec 08, 2021 | 62.00 | 64.81 | 61.29 | 64.32 | 1,041,262 | +2.47(+4.00%) |
Dec 07, 2021 | 61.45 | 63.60 | 60.75 | 61.85 | 1,198,005 | +1.58(+2.62%) |
Dec 06, 2021 | 58.62 | 60.78 | 57.17 | 60.27 | 1,406,796 | +0.84(+1.41%) |
Dec 03, 2021 | 57.99 | 59.68 | 56.39 | 59.43 | 2,314,870 | +5.66(+10.53%) |
Dec 02, 2021 | 52.42 | 54.75 | 52.31 | 53.77 | 999,049 | +1.39(+2.65%) |
Dec 01, 2021 | 54.78 | 56.06 | 52.36 | 52.38 | 925,065 | -1.73(-3.20%) |
Nov 30, 2021 | 53.80 | 55.47 | 52.49 | 54.11 | 1,254,578 | -0.05(-0.09%) |
Nov 29, 2021 | 55.44 | 55.66 | 52.43 | 54.16 | 1,123,704 | -0.91(-1.65%) |
Nov 26, 2021 | 55.20 | 56.16 | 53.35 | 55.07 | 665,404 | -1.04(-1.85%) |
Nov 24, 2021 | 54.11 | 57.97 | 53.72 | 56.11 | 1,310,604 | +1.72(+3.16%) |
Nov 23, 2021 | 53.56 | 55.63 | 53.00 | 54.39 | 2,400,604 | +0.52(+0.96%) |
Nov 22, 2021 | 56.13 | 56.36 | 53.24 | 53.87 | 1,901,622 | -2.52(-4.47%) |
Nov 19, 2021 | 57.19 | 58.10 | 55.87 | 56.39 | 1,268,139 | -0.92(-1.61%) |
Nov 18, 2021 | 59.57 | 57.33 | 56.94 | 57.31 | 2,088,142 | -2.81(-4.67%) |
Nov 17, 2021 | 62.28 | 63.29 | 59.75 | 60.12 | 1,141,070 | -2.60(-4.15%) |
Nov 16, 2021 | 63.30 | 63.35 | 62.11 | 62.72 | 874,445 | -0.88(-1.38%) |
Nov 15, 2021 | 64.00 | 65.07 | 63.43 | 63.60 | 672,862 | -0.34(-0.53%) |
Nov 12, 2021 | 63.60 | 64.75 | 63.31 | 63.94 | 840,805 | +0.46(+0.72%) |
Nov 11, 2021 | 64.63 | 65.39 | 63.35 | 63.48 | 1,602,731 | -0.70(-1.09%) |
Nov 10, 2021 | 66.46 | 63.58 | 64.18 | 2,132,306 | -2.44(-3.66%) | |
Nov 09, 2021 | 68.78 | 69.00 | 65.60 | 66.62 | 1,307,142 | -1.61(-2.36%) |
Nov 08, 2021 | 66.50 | 68.88 | 65.95 | 68.23 | 2,218,263 | +2.06(+3.11%) |
Nov 05, 2021 | 68.03 | 68.28 | 65.80 | 66.17 | 3,040,680 | -2.37(-3.46%) |
Nov 04, 2021 | 68.13 | 70.66 | 67.78 | 68.54 | 4,355,200 | +2.68(+4.07%) |
Nov 03, 2021 | 72.77 | 74.75 | 64.04 | 65.86 | 13,549,279 | -19.62(-22.95%) |
Nov 02, 2021 | 95.18 | 96.00 | 84.28 | 85.48 | 3,419,791 | -11.13(-11.52%) |
Nov 01, 2021 | 104.74 | 101.86 | 95.00 | 96.61 | 2,780,458 | -9.11(-8.62%) |
Oct 29, 2021 | 99.59 | 105.85 | 99.49 | 105.72 | 5,263,650 | +5.16(+5.13%) |
Oct 28, 2021 | 95.85 | 100.84 | 100.56 | 1,104,412 | +6.16(+6.53%) | |
Oct 27, 2021 | 95.65 | 97.50 | 94.15 | 94.40 | 585,089 | -1.79(-1.86%) |
Oct 26, 2021 | 97.20 | 96.03 | 96.19 | 768,532 | -0.17(-0.18%) | |
Oct 25, 2021 | 93.75 | 96.89 | 93.64 | 96.36 | 845,225 | +2.68(+2.86%) |
Oct 22, 2021 | 92.66 | 95.14 | 92.33 | 93.68 | 781,879 | +0.36(+0.39%) |
Oct 21, 2021 | 89.70 | 94.35 | 89.34 | 93.32 | 824,082 | +3.71(+4.14%) |
Oct 20, 2021 | 89.00 | 90.70 | 88.64 | 89.61 | 949,635 | +0.75(+0.84%) |
Oct 19, 2021 | 84.70 | 89.41 | 84.38 | 88.86 | 1,192,518 | +3.40(+3.98%) |
Oct 18, 2021 | 86.83 | 87.25 | 83.54 | 85.46 | 1,828,457 | -8.84(-9.37%) |
Oct 15, 2021 | 95.25 | 95.42 | 93.91 | 94.30 | 267,988 | -0.71(-0.75%) |
Oct 14, 2021 | 95.00 | 96.17 | 94.65 | 95.01 | 263,927 | +1.00(+1.06%) |
Oct 13, 2021 | 92.73 | 94.64 | 92.47 | 94.01 | 303,293 | +2.10(+2.28%) |
Oct 12, 2021 | 89.93 | 91.94 | 89.17 | 91.91 | 278,335 | +2.12(+2.36%) |
Oct 11, 2021 | 90.51 | 92.41 | 89.68 | 89.79 | 330,838 | -0.88(-0.97%) |
Oct 08, 2021 | 93.47 | 95.43 | 90.27 | 90.67 | 427,422 | -2.55(-2.74%) |
Oct 07, 2021 | 89.46 | 93.93 | 89.46 | 93.22 | 594,510 | +4.56(+5.14%) |
Oct 06, 2021 | 85.34 | 89.66 | 85.34 | 88.66 | 500,115 | +2.29(+2.65%) |
Oct 05, 2021 | 86.00 | 88.00 | 85.65 | 86.37 | 416,038 | +0.69(+0.81%) |
Oct 04, 2021 | 89.95 | 90.00 | 84.92 | 85.68 | 767,839 | -5.72(-6.26%) |
Oct 01, 2021 | 88.94 | 91.65 | 88.50 | 91.40 | 394,528 | +2.82(+3.18%) |
Sep 30, 2021 | 87.10 | 89.69 | 86.81 | 88.58 | 518,310 | +1.70(+1.96%) |
Sep 29, 2021 | 89.00 | 91.01 | 86.84 | 86.88 | 402,011 | -1.72(-1.94%) |
Sep 28, 2021 | 90.11 | 90.48 | 87.41 | 88.60 | 655,404 | -2.48(-2.72%) |
Sep 27, 2021 | 90.53 | 92.41 | 89.10 | 91.08 | 469,077 | +0.01(+0.01%) |
Sep 24, 2021 | 93.68 | 94.02 | 90.95 | 91.07 | 499,909 | -3.21(-3.40%) |
Sep 23, 2021 | 94.64 | 95.05 | 92.69 | 94.28 | 404,246 | +0.22(+0.23%) |
Sep 22, 2021 | 95.50 | 95.83 | 93.90 | 94.06 | 347,484 | -1.12(-1.18%) |
Sep 21, 2021 | 96.38 | 97.32 | 94.16 | 95.18 | 408,955 | -0.74(-0.77%) |
Sep 20, 2021 | 93.69 | 97.72 | 93.16 | 95.92 | 710,465 | -0.22(-0.23%) |
Sep 17, 2021 | 93.74 | 96.23 | 93.65 | 96.14 | 774,460 | +2.54(+2.71%) |
Sep 16, 2021 | 91.09 | 93.75 | 90.70 | 93.60 | 377,539 | +1.48(+1.61%) |
Sep 15, 2021 | 91.73 | 92.22 | 90.75 | 92.12 | 408,539 | -0.09(-0.10%) |
Sep 14, 2021 | 95.10 | 95.24 | 92.03 | 92.21 | 309,827 | -2.44(-2.58%) |
Sep 13, 2021 | 92.40 | 94.85 | 89.87 | 94.65 | 528,329 | +2.56(+2.78%) |
Sep 10, 2021 | 93.20 | 93.63 | 91.92 | 92.09 | 564,673 | -0.79(-0.85%) |
Sep 09, 2021 | 93.65 | 95.12 | 92.81 | 92.88 | 631,670 | -1.46(-1.55%) |
Sep 08, 2021 | 97.97 | 98.10 | 94.25 | 94.34 | 559,701 | -3.80(-3.87%) |
Sep 07, 2021 | 97.83 | 98.56 | 96.65 | 98.14 | 350,323 | +1.06(+1.09%) |
Sep 03, 2021 | 98.22 | 98.22 | 96.64 | 97.08 | 322,470 | -1.55(-1.57%) |
Sep 02, 2021 | 98.86 | 100.07 | 97.67 | 98.63 | 502,970 | +0.31(+0.32%) |
Sep 01, 2021 | 96.11 | 99.26 | 95.61 | 98.32 | 934,176 | +2.72(+2.85%) |
Aug 31, 2021 | 96.13 | 96.90 | 94.72 | 95.60 | 782,326 | -0.38(-0.40%) |
Aug 30, 2021 | 98.63 | 99.31 | 95.85 | 95.98 | 612,620 | -2.65(-2.69%) |
Aug 27, 2021 | 97.69 | 100.05 | 97.69 | 98.63 | 656,623 | +0.68(+0.69%) |
Aug 26, 2021 | 100.00 | 101.21 | 96.96 | 97.95 | 709,396 | -2.27(-2.27%) |
Aug 25, 2021 | 98.44 | 100.46 | 97.94 | 100.22 | 843,145 | +2.40(+2.45%) |
Aug 24, 2021 | 98.83 | 99.89 | 97.65 | 97.82 | 489,371 | -0.60(-0.61%) |
Aug 23, 2021 | 98.00 | 100.74 | 97.50 | 98.42 | 867,448 | +0.67(+0.69%) |
Aug 20, 2021 | 93.85 | 97.88 | 93.69 | 97.75 | 630,837 | +4.25(+4.55%) |
Aug 19, 2021 | 94.51 | 94.97 | 92.91 | 93.50 | 508,071 | -2.25(-2.35%) |
Aug 18, 2021 | 95.34 | 97.89 | 94.61 | 95.75 | 339,754 | +0.41(+0.43%) |
Aug 17, 2021 | 95.02 | 95.84 | 92.37 | 95.34 | 521,178 | -1.10(-1.14%) |
Aug 16, 2021 | 98.79 | 98.79 | 95.75 | 96.44 | 617,835 | -2.89(-2.91%) |
Aug 13, 2021 | 100.90 | 101.02 | 98.89 | 99.33 | 442,971 | -1.99(-1.96%) |
Aug 12, 2021 | 102.00 | 103.26 | 100.21 | 101.32 | 389,387 | -0.26(-0.26%) |
Aug 11, 2021 | 101.90 | 102.34 | 98.51 | 101.58 | 447,559 | +0.08(+0.08%) |
Aug 10, 2021 | 104.36 | 105.47 | 101.42 | 101.50 | 511,128 | -1.91(-1.85%) |
Aug 09, 2021 | 103.91 | 104.78 | 100.19 | 103.41 | 678,845 | +0.17(+0.16%) |
Aug 06, 2021 | 111.81 | 111.81 | 103.18 | 103.24 | 1,107,114 | -7.06(-6.40%) |
Aug 05, 2021 | 109.80 | 112.50 | 109.00 | 110.30 | 858,311 | -0.13(-0.12%) |
Aug 04, 2021 | 105.25 | 110.94 | 105.25 | 110.43 | 344,880 | +4.79(+4.53%) |
Aug 03, 2021 | 109.21 | 109.21 | 103.21 | 105.64 | 405,528 | -3.11(-2.86%) |
Aug 02, 2021 | 108.76 | 110.23 | 107.13 | 108.75 | 353,737 | +1.62(+1.51%) |
Jul 30, 2021 | 106.87 | 108.83 | 106.49 | 107.13 | 231,452 | -1.51(-1.39%) |
Jul 29, 2021 | 110.88 | 111.92 | 108.47 | 108.64 | 202,175 | -2.31(-2.08%) |
Jul 28, 2021 | 108.19 | 111.56 | 108.05 | 110.95 | 295,426 | +3.60(+3.35%) |
Jul 27, 2021 | 109.48 | 110.41 | 104.16 | 107.35 | 337,346 | -2.55(-2.32%) |
Jul 26, 2021 | 112.97 | 114.07 | 109.25 | 109.90 | 257,775 | -3.38(-2.98%) |
Jul 23, 2021 | 111.77 | 113.36 | 110.17 | 113.28 | 326,879 | +1.78(+1.60%) |
Jul 22, 2021 | 112.08 | 113.45 | 110.89 | 111.50 | 589,170 | -1.19(-1.06%) |
Jul 21, 2021 | 109.02 | 113.41 | 109.02 | 112.69 | 774,372 | +3.73(+3.42%) |
Jul 20, 2021 | 106.85 | 109.98 | 105.95 | 108.96 | 884,977 | +2.67(+2.51%) |
Jul 19, 2021 | 103.03 | 106.83 | 101.64 | 106.29 | 443,303 | +0.68(+0.64%) |
Jul 16, 2021 | 107.88 | 107.88 | 105.27 | 105.61 | 334,044 | -0.67(-0.63%) |
Jul 15, 2021 | 107.80 | 109.00 | 103.78 | 106.28 | 498,304 | -1.02(-0.95%) |
Jul 14, 2021 | 112.40 | 113.11 | 107.17 | 107.30 | 458,449 | -4.52(-4.04%) |
Jul 13, 2021 | 114.88 | 115.45 | 111.32 | 111.82 | 390,842 | -3.45(-2.99%) |
Jul 12, 2021 | 117.17 | 118.31 | 114.15 | 115.27 | 600,915 | -1.32(-1.13%) |
Jul 09, 2021 | 115.00 | 116.81 | 113.31 | 116.59 | 362,259 | +2.01(+1.75%) |
Jul 08, 2021 | 115.31 | 116.54 | 112.50 | 114.58 | 545,846 | -4.46(-3.75%) |
Jul 07, 2021 | 121.46 | 123.18 | 118.66 | 119.04 | 403,650 | -1.33(-1.10%) |
Jul 06, 2021 | 118.38 | 121.04 | 116.33 | 120.37 | 337,760 | +2.34(+1.98%) |
Jul 02, 2021 | 122.81 | 123.57 | 117.84 | 118.03 | 286,755 | -3.47(-2.86%) |
Jul 01, 2021 | 122.50 | 124.65 | 121.11 | 121.50 | 590,053 | -1.03(-0.84%) |
Jun 30, 2021 | 124.57 | 124.66 | 121.14 | 122.53 | 361,102 | -2.06(-1.65%) |
Jun 29, 2021 | 124.55 | 124.90 | 121.93 | 124.59 | 421,520 | +0.06(+0.05%) |
Jun 28, 2021 | 120.60 | 124.86 | 120.49 | 124.53 | 558,463 | +5.57(+4.68%) |
Jun 25, 2021 | 122.40 | 123.38 | 118.00 | 118.96 | 1,729,623 | -2.91(-2.39%) |
Jun 24, 2021 | 119.56 | 123.53 | 119.00 | 121.87 | 628,090 | +3.72(+3.15%) |
Jun 23, 2021 | 115.64 | 118.89 | 115.64 | 118.15 | 423,034 | +2.48(+2.14%) |
Jun 22, 2021 | 114.00 | 116.23 | 113.42 | 115.67 | 330,223 | +1.83(+1.61%) |
Jun 21, 2021 | 117.71 | 117.71 | 113.57 | 113.84 | 608,004 | -4.15(-3.52%) |
Jun 18, 2021 | 113.76 | 119.15 | 112.53 | 117.99 | 917,941 | +4.33(+3.81%) |
Jun 17, 2021 | 108.44 | 115.14 | 108.00 | 113.66 | 706,101 | +4.82(+4.43%) |
Jun 16, 2021 | 111.23 | 113.58 | 107.84 | 108.84 | 1,185,347 | -2.37(-2.13%) |
Jun 15, 2021 | 115.81 | 116.37 | 111.06 | 111.21 | 567,420 | -5.39(-4.62%) |
Jun 14, 2021 | 113.64 | 117.51 | 113.64 | 116.60 | 525,570 | +3.13(+2.76%) |
Jun 11, 2021 | 113.02 | 113.80 | 111.42 | 113.47 | 631,667 | +0.93(+0.83%) |
Jun 10, 2021 | 114.13 | 114.48 | 110.21 | 112.54 | 467,076 | -1.26(-1.11%) |
Jun 09, 2021 | 116.00 | 116.98 | 113.11 | 113.80 | 570,206 | -1.39(-1.21%) |
Jun 08, 2021 | 116.08 | 117.27 | 113.09 | 115.19 | 308,488 | +0.79(+0.69%) |
Jun 07, 2021 | 110.10 | 115.04 | 108.91 | 114.40 | 368,995 | +3.95(+3.58%) |
Jun 04, 2021 | 111.09 | 112.31 | 109.70 | 110.45 | 350,251 | +0.17(+0.15%) |
Jun 03, 2021 | 111.90 | 113.17 | 109.33 | 110.28 | 335,574 | -3.39(-2.98%) |
Jun 02, 2021 | 116.00 | 116.00 | 112.73 | 113.67 | 335,148 | -2.07(-1.79%) |
Jun 01, 2021 | 119.63 | 120.00 | 114.44 | 115.74 | 463,543 | -2.55(-2.16%) |
May 28, 2021 | 117.39 | 120.74 | 116.86 | 118.29 | 302,672 | +1.62(+1.39%) |
May 27, 2021 | 117.29 | 118.02 | 113.77 | 116.67 | 817,626 | +0.35(+0.30%) |
May 26, 2021 | 114.99 | 117.35 | 114.45 | 116.32 | 423,053 | +2.55(+2.24%) |
May 25, 2021 | 115.87 | 116.73 | 113.45 | 113.77 | 458,690 | -1.09(-0.95%) |
May 24, 2021 | 112.88 | 115.98 | 112.56 | 114.86 | 299,117 | +3.37(+3.02%) |
May 21, 2021 | 114.98 | 116.25 | 111.46 | 111.49 | 382,798 | -2.32(-2.04%) |
May 20, 2021 | 110.76 | 114.49 | 110.49 | 113.81 | 434,855 | +4.09(+3.73%) |
May 19, 2021 | 106.05 | 110.72 | 105.58 | 109.72 | 456,636 | -0.71(-0.64%) |
May 18, 2021 | 112.69 | 114.92 | 110.12 | 110.43 | 462,411 | -1.16(-1.04%) |
May 17, 2021 | 111.95 | 112.49 | 108.64 | 111.59 | 365,487 | -1.73(-1.53%) |
May 14, 2021 | 109.22 | 114.08 | 109.10 | 113.32 | 501,661 | +5.08(+4.69%) |
May 13, 2021 | 110.99 | 114.23 | 105.12 | 108.24 | 514,494 | -1.63(-1.48%) |
May 12, 2021 | 111.98 | 114.50 | 108.23 | 109.87 | 566,896 | -6.22(-5.36%) |
May 11, 2021 | 108.82 | 117.18 | 106.72 | 116.09 | 663,305 | +2.24(+1.97%) |
May 10, 2021 | 115.99 | 116.16 | 112.75 | 113.85 | 600,573 | -5.55(-4.65%) |
May 07, 2021 | 118.07 | 121.80 | 117.55 | 119.40 | 705,072 | +5.26(+4.61%) |
May 06, 2021 | 115.65 | 115.94 | 109.23 | 114.14 | 1,386,954 | -1.12(-0.97%) |
May 05, 2021 | 124.18 | 126.28 | 113.40 | 115.26 | 1,437,529 | -8.54(-6.90%) |
May 04, 2021 | 127.36 | 127.36 | 119.47 | 123.80 | 1,088,243 | -5.28(-4.09%) |
May 03, 2021 | 134.49 | 134.71 | 128.02 | 129.08 | 418,247 | -4.27(-3.20%) |
Apr 30, 2021 | 132.72 | 135.93 | 131.91 | 133.35 | 353,700 | -1.93(-1.43%) |
Apr 29, 2021 | 140.44 | 141.50 | 134.11 | 135.28 | 303,305 | -3.77(-2.71%) |
Apr 28, 2021 | 140.60 | 140.60 | 135.99 | 139.05 | 399,014 | -2.72(-1.92%) |
Apr 27, 2021 | 143.32 | 144.84 | 139.96 | 141.77 | 317,790 | -1.76(-1.23%) |
Apr 26, 2021 | 139.89 | 143.70 | 138.89 | 143.53 | 329,680 | +4.59(+3.30%) |
Apr 23, 2021 | 134.64 | 139.81 | 134.64 | 138.94 | 283,400 | +4.80(+3.58%) |
Apr 22, 2021 | 138.29 | 138.94 | 133.00 | 134.14 | 381,237 | -2.90(-2.12%) |
Apr 21, 2021 | 129.93 | 137.15 | 128.29 | 137.04 | 393,658 | +5.36(+4.07%) |
Apr 20, 2021 | 133.00 | 136.15 | 128.85 | 131.68 | 387,287 | -2.91(-2.16%) |
Apr 19, 2021 | 135.42 | 136.99 | 131.43 | 134.59 | 349,649 | -1.55(-1.14%) |
Apr 16, 2021 | 143.27 | 143.27 | 135.68 | 136.14 | 675,400 | -7.11(-4.96%) |
Apr 15, 2021 | 141.38 | 143.56 | 139.66 | 143.25 | 496,068 | +3.97(+2.85%) |
Apr 14, 2021 | 147.69 | 149.37 | 138.73 | 139.28 | 411,711 | -6.85(-4.69%) |
Apr 13, 2021 | 146.28 | 147.51 | 143.03 | 146.13 | 319,148 | +1.45(+1.00%) |
Apr 12, 2021 | 147.00 | 147.11 | 140.42 | 144.68 | 326,420 | -2.92(-1.98%) |
Apr 09, 2021 | 147.56 | 148.09 | 143.89 | 147.60 | 488,900 | -1.66(-1.11%) |
Apr 08, 2021 | 143.00 | 150.13 | 142.78 | 149.26 | 604,883 | +7.89(+5.58%) |
Apr 07, 2021 | 143.06 | 144.53 | 140.08 | 141.37 | 404,485 | -2.40(-1.67%) |
Apr 06, 2021 | 138.60 | 145.62 | 137.51 | 143.77 | 709,095 | +6.56(+4.78%) |
Apr 05, 2021 | 138.63 | 138.97 | 132.91 | 137.21 | 596,612 | +1.79(+1.32%) |
Apr 01, 2021 | 137.24 | 139.80 | 134.49 | 135.42 | 522,800 | +4.04(+3.08%) |
Mar 31, 2021 | 128.46 | 132.84 | 128.46 | 131.38 | 824,609 | +4.82(+3.81%) |
Mar 30, 2021 | 122.03 | 128.13 | 120.52 | 126.56 | 688,859 | +3.68(+2.99%) |
Mar 29, 2021 | 130.76 | 131.82 | 122.13 | 122.88 | 673,938 | -9.20(-6.97%) |
Mar 26, 2021 | 131.30 | 136.53 | 126.56 | 132.08 | 1,140,300 | +0.73(+0.56%) |
Mar 25, 2021 | 129.37 | 134.22 | 126.61 | 131.35 | 703,078 | -1.87(-1.40%) |
Mar 24, 2021 | 143.39 | 143.85 | 132.87 | 133.22 | 473,108 | -7.66(-5.44%) |
Mar 23, 2021 | 144.15 | 144.98 | 138.96 | 140.88 | 441,992 | -3.01(-2.09%) |
Mar 22, 2021 | 144.30 | 146.30 | 141.51 | 143.89 | 770,698 | +2.18(+1.54%) |
Mar 19, 2021 | 137.36 | 142.21 | 135.82 | 141.71 | 902,600 | +3.91(+2.84%) |
Mar 18, 2021 | 144.40 | 145.00 | 136.66 | 137.80 | 766,926 | -11.17(-7.50%) |
Mar 17, 2021 | 145.33 | 151.10 | 140.01 | 148.97 | 937,904 | -1.26(-0.84%) |
Mar 16, 2021 | 159.88 | 162.00 | 147.09 | 150.23 | 679,406 | -5.76(-3.69%) |
Mar 15, 2021 | 156.83 | 158.07 | 153.01 | 155.99 | 592,213 | -0.84(-0.54%) |
Mar 12, 2021 | 154.47 | 158.00 | 151.00 | 156.83 | 554,900 | -4.27(-2.65%) |
Mar 11, 2021 | 157.59 | 163.00 | 151.25 | 161.10 | 926,259 | +12.08(+8.11%) |
Mar 10, 2021 | 148.64 | 153.22 | 145.52 | 149.02 | 996,654 | +6.46(+4.53%) |
Mar 09, 2021 | 141.64 | 145.67 | 138.09 | 142.56 | 1,115,903 | +12.52(+9.63%) |
Mar 08, 2021 | 141.16 | 144.79 | 128.52 | 130.04 | 1,039,228 | -9.93(-7.09%) |
Mar 05, 2021 | 139.24 | 142.01 | 122.71 | 139.97 | 1,941,400 | +2.34(+1.70%) |
Mar 04, 2021 | 150.10 | 153.69 | 132.04 | 137.63 | 2,764,653 | -15.41(-10.07%) |
Mar 03, 2021 | 169.28 | 169.97 | 152.58 | 153.04 | 1,194,423 | -15.97(-9.45%) |
Mar 02, 2021 | 177.81 | 178.53 | 168.89 | 169.01 | 690,417 | -6.84(-3.89%) |
Mar 01, 2021 | 175.00 | 177.72 | 172.51 | 175.85 | 754,230 | +6.03(+3.55%) |
Feb 26, 2021 | 162.26 | 171.60 | 158.96 | 169.82 | 1,626,300 | +10.49(+6.58%) |
Feb 25, 2021 | 171.00 | 175.50 | 158.26 | 159.33 | 714,174 | -12.89(-7.48%) |
Feb 24, 2021 | 170.99 | 176.97 | 169.02 | 172.22 | 659,909 | -2.86(-1.63%) |
Feb 23, 2021 | 165.08 | 177.33 | 158.11 | 175.08 | 934,081 | +1.35(+0.78%) |
Feb 22, 2021 | 185.05 | 185.98 | 173.33 | 173.73 | 1,463,469 | -17.73(-9.26%) |
Feb 19, 2021 | 190.78 | 197.90 | 190.19 | 191.46 | 1,052,100 | +4.31(+2.30%) |
Feb 18, 2021 | 189.10 | 190.41 | 182.32 | 187.15 | 788,474 | -6.40(-3.31%) |
Feb 17, 2021 | 200.01 | 203.73 | 188.76 | 193.55 | 1,174,892 | -10.24(-5.02%) |
Feb 16, 2021 | 208.12 | 212.40 | 202.85 | 203.79 | 958,609 | +0.85(+0.42%) |
Feb 12, 2021 | 198.78 | 208.58 | 196.70 | 202.94 | 939,900 | +2.34(+1.17%) |
Feb 11, 2021 | 189.67 | 205.70 | 188.27 | 200.60 | 2,209,135 | +28.89(+16.82%) |
Feb 10, 2021 | 174.15 | 174.66 | 166.00 | 171.71 | 976,454 | -1.22(-0.71%) |
Feb 09, 2021 | 168.01 | 175.60 | 166.67 | 172.93 | 890,898 | +3.85(+2.28%) |
Feb 08, 2021 | 165.40 | 169.27 | 163.40 | 169.08 | 1,361,235 | +5.32(+3.25%) |
Feb 05, 2021 | 161.68 | 167.12 | 161.10 | 163.76 | 971,700 | +6.91(+4.41%) |
Feb 04, 2021 | 154.20 | 156.96 | 152.68 | 156.85 | 261,296 | +3.56(+2.32%) |
Feb 03, 2021 | 154.90 | 156.35 | 151.45 | 153.29 | 287,773 | -0.10(-0.07%) |
Feb 02, 2021 | 149.58 | 154.47 | 148.21 | 153.39 | 405,875 | +7.06(+4.82%) |