Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 224.63 | 229.62 | 223.01 | 228.15 | 425,454 | +2.43(+1.08%) |
Jan 28, 2022 | 230.39 | 230.76 | 220.13 | 225.72 | 324,571 | -4.00(-1.74%) |
Jan 27, 2022 | 238.33 | 244.46 | 227.64 | 229.72 | 191,577 | -3.13(-1.34%) |
Jan 26, 2022 | 243.11 | 246.35 | 227.44 | 232.85 | 183,976 | -7.53(-3.13%) |
Jan 25, 2022 | 232.76 | 244.18 | 232.00 | 240.38 | 282,838 | +1.80(+0.75%) |
Jan 24, 2022 | 201.44 | 246.38 | 200.65 | 238.58 | 549,103 | +30.63(+14.73%) |
Jan 21, 2022 | 202.61 | 212.85 | 200.25 | 207.95 | 324,174 | +1.74(+0.85%) |
Jan 20, 2022 | 219.01 | 227.41 | 204.62 | 206.21 | 325,026 | -11.44(-5.26%) |
Jan 19, 2022 | 217.96 | 226.51 | 216.90 | 217.65 | 282,605 | +2.69(+1.25%) |
Jan 18, 2022 | 222.81 | 227.03 | 214.60 | 214.96 | 374,373 | -10.10(-4.49%) |
Jan 14, 2022 | 225.06 | 0 | +1.76(+0.79%) | |||
Jan 13, 2022 | 230.83 | 234.63 | 222.15 | 223.29 | 225,723 | -5.49(-2.40%) |
Jan 12, 2022 | 227.77 | 232.22 | 223.73 | 228.79 | 398,566 | -0.50(-0.22%) |
Jan 11, 2022 | 207.68 | 229.94 | 204.14 | 229.29 | 373,470 | +22.92(+11.11%) |
Jan 10, 2022 | 206.82 | 207.24 | 198.96 | 206.37 | 402,936 | -3.61(-1.72%) |
Jan 07, 2022 | 226.79 | 229.67 | 209.32 | 209.99 | 307,564 | -20.15(-8.76%) |
Jan 06, 2022 | 223.01 | 232.90 | 216.43 | 230.14 | 249,338 | +10.51(+4.79%) |
Jan 05, 2022 | 235.02 | 235.22 | 219.38 | 219.63 | 388,915 | -15.39(-6.55%) |
Jan 04, 2022 | 225.36 | 235.02 | 224.80 | 235.02 | 387,704 | +9.66(+4.29%) |
Jan 03, 2022 | 222.53 | 245.25 | 219.41 | 225.36 | 373,200 | +5.03(+2.29%) |
Dec 31, 2021 | 224.80 | 226.22 | 219.39 | 220.33 | 253,703 | -5.40(-2.39%) |
Dec 30, 2021 | 228.93 | 233.25 | 223.73 | 225.73 | 187,109 | -2.83(-1.24%) |
Dec 29, 2021 | 226.48 | 234.50 | 223.73 | 228.56 | 114,385 | +2.28(+1.01%) |
Dec 28, 2021 | 229.09 | 232.25 | 223.19 | 226.28 | 139,595 | -3.89(-1.69%) |
Dec 27, 2021 | 224.85 | 234.64 | 223.31 | 230.17 | 171,972 | +5.82(+2.60%) |
Dec 23, 2021 | 232.72 | 232.72 | 224.04 | 224.35 | 156,561 | -5.75(-2.50%) |
Dec 22, 2021 | 223.26 | 233.46 | 223.26 | 230.10 | 224,821 | +4.85(+2.15%) |
Dec 21, 2021 | 213.96 | 225.83 | 213.08 | 225.25 | 319,809 | +17.18(+8.26%) |
Dec 20, 2021 | 213.85 | 215.19 | 201.01 | 208.07 | 399,981 | -11.85(-5.39%) |
Dec 17, 2021 | 223.41 | 223.75 | 214.63 | 219.92 | 422,100 | -3.74(-1.67%) |
Dec 16, 2021 | 236.48 | 240.67 | 222.28 | 223.66 | 247,449 | -10.05(-4.30%) |
Dec 15, 2021 | 227.62 | 237.17 | 219.35 | 233.70 | 305,665 | +5.28(+2.31%) |
Dec 14, 2021 | 217.59 | 231.14 | 212.07 | 228.42 | 313,832 | +8.38(+3.81%) |
Dec 13, 2021 | 240.45 | 240.56 | 219.38 | 220.05 | 547,186 | -20.41(-8.49%) |
Dec 10, 2021 | 240.14 | 243.78 | 234.26 | 240.45 | 161,046 | +2.69(+1.13%) |
Dec 09, 2021 | 237.06 | 243.26 | 233.99 | 237.76 | 216,737 | -1.67(-0.70%) |
Dec 08, 2021 | 234.94 | 241.29 | 228.22 | 239.44 | 230,614 | +10.12(+4.41%) |
Dec 07, 2021 | 229.68 | 239.51 | 227.44 | 229.32 | 247,195 | +8.19(+3.70%) |
Dec 06, 2021 | 226.42 | 235.04 | 220.63 | 221.13 | 299,925 | -4.20(-1.86%) |
Dec 03, 2021 | 244.65 | 245.06 | 220.50 | 225.33 | 339,907 | -19.71(-8.04%) |
Dec 02, 2021 | 244.35 | 251.77 | 238.59 | 245.04 | 272,340 | +0.49(+0.20%) |
Dec 01, 2021 | 251.18 | 259.81 | 238.10 | 244.56 | 510,146 | -1.55(-0.63%) |
Nov 30, 2021 | 286.86 | 288.47 | 242.65 | 246.10 | 792,377 | -59.32(-19.42%) |
Nov 29, 2021 | 319.31 | 322.71 | 298.18 | 305.42 | 265,766 | -0.76(-0.25%) |
Nov 26, 2021 | 309.09 | 311.21 | 295.46 | 306.19 | 304,414 | -19.68(-6.04%) |
Nov 24, 2021 | 343.41 | 344.89 | 318.75 | 325.87 | 546,626 | -28.02(-7.92%) |
Nov 23, 2021 | 324.54 | 359.55 | 315.80 | 353.89 | 583,788 | +26.98(+8.25%) |
Nov 22, 2021 | 316.93 | 341.07 | 311.97 | 326.91 | 555,619 | +16.06(+5.17%) |
Nov 19, 2021 | 320.97 | 324.29 | 306.09 | 310.85 | 465,825 | -7.00(-2.20%) |
Nov 18, 2021 | 309.84 | 318.81 | 306.95 | 317.85 | 332,660 | +14.20(+4.68%) |
Nov 17, 2021 | 310.92 | 314.07 | 295.29 | 303.65 | 287,426 | -7.27(-2.34%) |
Nov 16, 2021 | 293.74 | 311.61 | 293.74 | 310.92 | 365,124 | +15.72(+5.33%) |
Nov 15, 2021 | 287.13 | 301.43 | 286.78 | 295.20 | 394,263 | +11.80(+4.16%) |
Nov 12, 2021 | 281.65 | 295.10 | 272.11 | 283.40 | 500,337 | +2.46(+0.88%) |
Nov 11, 2021 | 269.69 | 314.14 | 262.08 | 280.95 | 832,714 | +25.55(+10.00%) |
Nov 10, 2021 | 264.24 | 255.40 | 425,124 | -11.53(-4.32%) | ||
Nov 09, 2021 | 256.67 | 267.27 | 254.83 | 266.93 | 219,382 | +8.94(+3.46%) |
Nov 08, 2021 | 263.16 | 270.07 | 254.79 | 257.99 | 374,886 | -3.45(-1.32%) |
Nov 05, 2021 | 252.94 | 261.87 | 248.30 | 261.44 | 382,670 | +14.08(+5.69%) |
Nov 04, 2021 | 245.01 | 255.43 | 243.88 | 247.36 | 396,914 | +4.19(+1.72%) |
Nov 03, 2021 | 222.46 | 258.85 | 222.46 | 243.16 | 758,724 | +21.80(+9.85%) |
Nov 02, 2021 | 203.62 | 221.36 | 202.61 | 221.36 | 304,244 | +16.97(+8.30%) |
Nov 01, 2021 | 202.59 | 206.80 | 199.43 | 204.39 | 196,504 | +4.95(+2.48%) |
Oct 29, 2021 | 195.40 | 201.57 | 195.40 | 199.43 | 182,721 | +3.45(+1.76%) |
Oct 28, 2021 | 192.52 | 197.94 | 191.03 | 195.98 | 141,431 | +4.67(+2.44%) |
Oct 27, 2021 | 202.85 | 201.31 | 191.10 | 191.31 | 164,018 | -10.26(-5.09%) |
Oct 26, 2021 | 203.18 | 201.57 | 145,188 | -0.62(-0.31%) | ||
Oct 25, 2021 | 195.86 | 202.30 | 191.62 | 202.19 | 319,867 | +6.67(+3.41%) |
Oct 22, 2021 | 190.38 | 197.70 | 189.82 | 195.53 | 260,006 | +4.19(+2.19%) |
Oct 21, 2021 | 190.18 | 195.22 | 190.11 | 191.34 | 247,524 | +0.73(+0.38%) |
Oct 20, 2021 | 187.09 | 194.03 | 187.09 | 190.61 | 143,844 | +0.47(+0.25%) |
Oct 19, 2021 | 192.30 | 193.71 | 187.68 | 190.13 | 290,910 | -1.69(-0.88%) |
Oct 18, 2021 | 177.73 | 192.35 | 177.73 | 191.82 | 255,307 | +14.65(+8.27%) |
Oct 15, 2021 | 176.70 | 181.19 | 176.15 | 177.17 | 178,350 | +2.20(+1.26%) |
Oct 14, 2021 | 176.88 | 176.88 | 173.36 | 174.97 | 163,327 | +0.27(+0.15%) |
Oct 13, 2021 | 173.86 | 175.86 | 171.74 | 174.71 | 169,127 | +1.26(+0.73%) |
Oct 12, 2021 | 172.69 | 174.49 | 170.04 | 173.45 | 162,376 | +1.59(+0.92%) |
Oct 11, 2021 | 172.11 | 175.93 | 170.62 | 171.86 | 289,131 | -0.03(-0.02%) |
Oct 08, 2021 | 172.68 | 175.34 | 171.38 | 171.88 | 218,416 | -0.90(-0.52%) |
Oct 07, 2021 | 169.37 | 174.48 | 169.37 | 172.78 | 271,191 | +5.90(+3.54%) |
Oct 06, 2021 | 161.31 | 171.80 | 160.88 | 166.88 | 435,836 | +2.94(+1.79%) |
Oct 05, 2021 | 160.47 | 169.02 | 158.86 | 163.94 | 420,148 | +4.19(+2.62%) |
Oct 04, 2021 | 150.20 | 164.15 | 150.05 | 159.75 | 436,899 | +8.26(+5.45%) |
Oct 01, 2021 | 148.97 | 155.76 | 144.12 | 151.50 | 604,643 | +2.64(+1.77%) |
Sep 30, 2021 | 169.12 | 169.12 | 148.54 | 148.85 | 885,736 | -24.03(-13.90%) |
Sep 29, 2021 | 174.90 | 176.69 | 170.69 | 172.88 | 163,684 | -1.63(-0.93%) |
Sep 28, 2021 | 173.96 | 177.97 | 172.62 | 174.52 | 287,340 | -1.20(-0.68%) |
Sep 27, 2021 | 178.75 | 181.77 | 173.40 | 175.71 | 252,098 | -3.48(-1.94%) |
Sep 24, 2021 | 179.72 | 184.46 | 178.93 | 179.20 | 174,719 | -1.87(-1.03%) |
Sep 23, 2021 | 183.39 | 187.54 | 181.07 | 181.07 | 249,870 | +0.06(+0.03%) |
Sep 22, 2021 | 172.81 | 183.36 | 172.63 | 181.01 | 302,877 | +8.93(+5.19%) |
Sep 21, 2021 | 173.26 | 175.46 | 169.48 | 172.08 | 293,561 | +0.11(+0.07%) |
Sep 20, 2021 | 167.12 | 172.91 | 165.08 | 171.96 | 324,488 | -0.37(-0.22%) |
Sep 17, 2021 | 173.74 | 177.65 | 171.15 | 172.34 | 930,702 | -2.25(-1.29%) |
Sep 16, 2021 | 174.89 | 180.66 | 174.34 | 174.59 | 289,102 | -0.66(-0.38%) |
Sep 15, 2021 | 172.12 | 178.26 | 168.89 | 175.25 | 242,584 | +2.17(+1.26%) |
Sep 14, 2021 | 171.29 | 174.93 | 166.07 | 173.08 | 317,520 | +1.42(+0.83%) |
Sep 13, 2021 | 166.89 | 173.76 | 163.02 | 171.65 | 362,893 | +4.95(+2.97%) |
Sep 10, 2021 | 171.09 | 174.52 | 166.53 | 166.71 | 415,697 | -2.66(-1.57%) |
Sep 09, 2021 | 172.96 | 173.11 | 168.96 | 169.37 | 357,010 | -2.59(-1.51%) |
Sep 08, 2021 | 173.68 | 174.38 | 170.32 | 171.96 | 239,238 | -2.18(-1.25%) |
Sep 07, 2021 | 175.40 | 179.47 | 171.35 | 174.15 | 277,244 | +0.20(+0.11%) |
Sep 03, 2021 | 168.84 | 174.49 | 167.76 | 173.95 | 230,235 | +4.36(+2.57%) |
Sep 02, 2021 | 166.73 | 173.99 | 166.73 | 169.59 | 207,377 | +2.02(+1.20%) |
Sep 01, 2021 | 164.21 | 169.00 | 160.24 | 167.57 | 344,610 | +3.40(+2.07%) |
Aug 31, 2021 | 169.92 | 171.99 | 163.40 | 164.17 | 559,316 | -6.37(-3.74%) |
Aug 30, 2021 | 173.62 | 173.62 | 166.46 | 170.54 | 280,205 | -3.05(-1.76%) |
Aug 27, 2021 | 170.26 | 176.42 | 170.26 | 173.59 | 167,154 | +2.19(+1.28%) |
Aug 26, 2021 | 175.06 | 175.25 | 168.11 | 171.40 | 223,423 | -4.63(-2.63%) |
Aug 25, 2021 | 175.69 | 180.20 | 171.96 | 176.03 | 219,290 | -3.03(-1.69%) |
Aug 24, 2021 | 175.23 | 181.21 | 173.65 | 179.06 | 353,622 | +5.01(+2.88%) |
Aug 23, 2021 | 177.65 | 178.43 | 170.67 | 174.05 | 260,496 | +1.22(+0.70%) |
Aug 20, 2021 | 168.00 | 176.71 | 165.13 | 172.84 | 331,639 | +6.04(+3.62%) |
Aug 19, 2021 | 163.78 | 172.20 | 161.55 | 166.79 | 296,198 | +0.38(+0.23%) |
Aug 18, 2021 | 165.57 | 171.78 | 162.75 | 166.41 | 297,766 | -0.85(-0.51%) |
Aug 17, 2021 | 174.90 | 176.30 | 163.44 | 167.27 | 445,001 | -9.63(-5.44%) |
Aug 16, 2021 | 168.27 | 180.82 | 166.02 | 176.90 | 491,880 | +7.77(+4.59%) |
Aug 13, 2021 | 167.90 | 178.71 | 164.12 | 169.13 | 746,316 | +4.08(+2.47%) |
Aug 12, 2021 | 163.01 | 169.08 | 148.03 | 165.05 | 1,113,043 | +8.04(+5.12%) |
Aug 11, 2021 | 158.97 | 160.22 | 154.32 | 157.01 | 268,231 | -0.78(-0.50%) |
Aug 10, 2021 | 149.84 | 158.21 | 149.50 | 157.79 | 236,650 | +6.62(+4.38%) |
Aug 09, 2021 | 150.29 | 153.34 | 146.98 | 151.17 | 233,020 | +0.39(+0.26%) |
Aug 06, 2021 | 150.00 | 153.06 | 147.54 | 150.79 | 175,059 | +2.58(+1.74%) |
Aug 05, 2021 | 142.23 | 151.56 | 140.86 | 148.21 | 221,855 | +6.26(+4.41%) |
Aug 04, 2021 | 149.99 | 151.88 | 141.86 | 141.95 | 240,862 | -10.03(-6.60%) |
Aug 03, 2021 | 153.42 | 155.33 | 145.51 | 151.97 | 232,538 | -0.59(-0.39%) |
Aug 02, 2021 | 158.78 | 167.12 | 152.57 | 152.57 | 368,265 | -5.41(-3.42%) |
Jul 30, 2021 | 155.59 | 162.53 | 154.18 | 157.97 | 268,597 | +1.26(+0.80%) |
Jul 29, 2021 | 159.47 | 161.70 | 156.07 | 156.72 | 185,641 | -1.41(-0.89%) |
Jul 28, 2021 | 153.85 | 159.88 | 151.68 | 158.12 | 263,720 | +2.03(+1.30%) |
Jul 27, 2021 | 159.32 | 161.49 | 151.48 | 156.09 | 308,613 | -4.07(-2.54%) |
Jul 26, 2021 | 157.35 | 162.40 | 155.80 | 160.16 | 202,939 | +3.06(+1.95%) |
Jul 23, 2021 | 159.92 | 163.78 | 154.35 | 157.10 | 240,180 | -2.45(-1.53%) |
Jul 22, 2021 | 157.15 | 161.10 | 153.55 | 159.55 | 275,603 | +1.78(+1.13%) |
Jul 21, 2021 | 148.88 | 160.09 | 147.41 | 157.78 | 295,490 | +10.71(+7.28%) |
Jul 20, 2021 | 142.60 | 148.23 | 141.36 | 147.07 | 355,304 | +5.30(+3.74%) |
Jul 19, 2021 | 144.72 | 146.02 | 138.36 | 141.77 | 326,347 | -7.78(-5.20%) |
Jul 16, 2021 | 153.75 | 156.88 | 148.70 | 149.55 | 299,860 | -3.98(-2.59%) |
Jul 15, 2021 | 154.28 | 156.58 | 151.97 | 153.53 | 293,831 | -2.32(-1.49%) |
Jul 14, 2021 | 159.04 | 163.71 | 155.83 | 155.85 | 280,146 | -3.53(-2.22%) |
Jul 13, 2021 | 160.63 | 160.91 | 155.93 | 159.39 | 227,936 | -1.63(-1.01%) |
Jul 12, 2021 | 155.60 | 163.16 | 154.55 | 161.02 | 236,376 | +2.72(+1.72%) |
Jul 09, 2021 | 156.75 | 164.16 | 156.75 | 158.29 | 221,442 | +3.39(+2.19%) |
Jul 08, 2021 | 150.22 | 155.81 | 148.48 | 154.91 | 316,409 | -0.84(-0.54%) |
Jul 07, 2021 | 151.79 | 158.91 | 149.98 | 155.74 | 225,529 | +0.84(+0.55%) |
Jul 06, 2021 | 157.65 | 158.88 | 148.27 | 154.90 | 276,324 | -3.65(-2.30%) |
Jul 02, 2021 | 162.04 | 162.06 | 156.95 | 158.54 | 232,065 | -3.02(-1.87%) |
Jul 01, 2021 | 157.13 | 162.73 | 152.58 | 161.56 | 337,396 | +5.65(+3.62%) |
Jun 30, 2021 | 154.10 | 158.39 | 150.89 | 155.91 | 272,134 | +2.90(+1.89%) |
Jun 29, 2021 | 158.35 | 160.91 | 151.76 | 153.02 | 306,494 | -5.96(-3.75%) |
Jun 28, 2021 | 157.61 | 161.25 | 155.35 | 158.97 | 364,401 | +1.02(+0.65%) |
Jun 25, 2021 | 159.34 | 166.23 | 155.56 | 157.95 | 751,503 | +0.43(+0.27%) |
Jun 24, 2021 | 154.37 | 160.40 | 150.85 | 157.52 | 382,210 | +3.31(+2.14%) |
Jun 23, 2021 | 144.69 | 155.18 | 143.77 | 154.21 | 352,474 | +9.23(+6.37%) |
Jun 22, 2021 | 138.47 | 146.48 | 135.93 | 144.98 | 332,523 | +5.72(+4.11%) |
Jun 21, 2021 | 134.59 | 140.21 | 133.33 | 139.26 | 354,347 | +6.61(+4.98%) |
Jun 18, 2021 | 133.65 | 137.73 | 132.03 | 132.65 | 381,442 | -4.00(-2.93%) |
Jun 17, 2021 | 140.30 | 140.30 | 133.16 | 136.66 | 243,421 | -3.66(-2.61%) |
Jun 16, 2021 | 136.62 | 141.31 | 132.39 | 140.32 | 317,253 | +0.40(+0.28%) |
Jun 15, 2021 | 140.01 | 141.29 | 135.80 | 139.92 | 316,301 | -0.04(-0.03%) |
Jun 14, 2021 | 146.23 | 147.25 | 138.37 | 139.97 | 345,468 | -5.57(-3.83%) |
Jun 11, 2021 | 144.41 | 148.84 | 142.54 | 145.54 | 338,430 | +2.09(+1.46%) |
Jun 10, 2021 | 154.38 | 156.93 | 143.12 | 143.45 | 459,447 | -11.14(-7.21%) |
Jun 09, 2021 | 148.51 | 157.61 | 146.81 | 154.59 | 648,059 | +5.00(+3.34%) |
Jun 08, 2021 | 140.24 | 153.05 | 138.97 | 149.59 | 493,285 | +8.95(+6.36%) |
Jun 07, 2021 | 138.32 | 143.32 | 138.32 | 140.65 | 313,667 | +2.43(+1.76%) |
Jun 04, 2021 | 138.55 | 141.11 | 133.11 | 138.22 | 315,437 | +3.69(+2.74%) |
Jun 03, 2021 | 136.63 | 148.14 | 133.14 | 134.53 | 727,448 | -4.62(-3.32%) |
Jun 02, 2021 | 118.28 | 140.52 | 115.40 | 139.16 | 998,449 | +21.29(+18.06%) |
Jun 01, 2021 | 113.91 | 122.14 | 113.91 | 117.87 | 377,990 | +4.25(+3.75%) |
May 28, 2021 | 114.75 | 116.49 | 111.97 | 113.61 | 232,112 | -1.08(-0.94%) |
May 27, 2021 | 114.96 | 117.09 | 112.13 | 114.69 | 396,282 | +0.75(+0.66%) |
May 26, 2021 | 111.97 | 116.50 | 110.59 | 113.94 | 237,272 | +2.57(+2.30%) |
May 25, 2021 | 113.88 | 116.91 | 110.58 | 111.37 | 351,831 | -1.58(-1.40%) |
May 24, 2021 | 115.96 | 117.12 | 111.42 | 112.95 | 399,205 | -2.53(-2.19%) |
May 21, 2021 | 112.29 | 118.48 | 109.61 | 115.48 | 396,409 | +3.98(+3.57%) |
May 20, 2021 | 109.87 | 113.95 | 109.42 | 111.50 | 335,379 | -0.51(-0.45%) |
May 19, 2021 | 119.35 | 120.58 | 109.59 | 112.01 | 695,841 | -10.24(-8.38%) |
May 18, 2021 | 123.03 | 128.96 | 120.12 | 122.25 | 722,022 | +0.48(+0.40%) |
May 17, 2021 | 109.36 | 131.08 | 108.21 | 121.77 | 1,564,691 | +13.81(+12.79%) |
May 14, 2021 | 93.06 | 111.53 | 92.60 | 107.96 | 1,393,502 | +20.01(+22.75%) |
May 13, 2021 | 83.98 | 88.66 | 83.98 | 87.95 | 338,768 | +4.26(+5.09%) |
May 12, 2021 | 89.22 | 90.39 | 82.87 | 83.69 | 277,624 | -6.24(-6.93%) |
May 11, 2021 | 87.73 | 90.05 | 83.67 | 89.93 | 255,914 | -0.09(-0.10%) |
May 10, 2021 | 91.94 | 92.68 | 89.70 | 90.01 | 324,365 | -1.48(-1.62%) |
May 07, 2021 | 91.08 | 91.51 | 89.94 | 91.49 | 342,235 | +0.64(+0.70%) |
May 06, 2021 | 90.74 | 91.30 | 89.39 | 90.86 | 288,792 | +0.76(+0.84%) |
May 05, 2021 | 90.17 | 91.55 | 88.76 | 90.10 | 296,732 | +1.87(+2.12%) |
May 04, 2021 | 91.32 | 91.32 | 87.66 | 88.23 | 290,344 | -5.21(-5.58%) |
May 03, 2021 | 85.85 | 96.79 | 85.85 | 93.44 | 560,021 | +8.25(+9.69%) |
Apr 30, 2021 | 84.87 | 85.86 | 83.24 | 85.19 | 316,158 | -1.03(-1.19%) |
Apr 29, 2021 | 86.04 | 87.31 | 84.60 | 86.21 | 205,628 | +1.52(+1.79%) |
Apr 28, 2021 | 83.60 | 86.28 | 83.60 | 84.70 | 237,035 | +0.59(+0.70%) |
Apr 27, 2021 | 82.03 | 84.73 | 81.49 | 84.11 | 282,718 | +2.49(+3.05%) |
Apr 26, 2021 | 86.13 | 86.13 | 78.87 | 81.62 | 471,557 | -5.24(-6.03%) |
Apr 23, 2021 | 87.26 | 87.42 | 85.50 | 86.86 | 213,868 | +0.93(+1.08%) |
Apr 22, 2021 | 85.21 | 88.19 | 83.78 | 85.93 | 233,857 | +1.41(+1.67%) |
Apr 21, 2021 | 80.31 | 84.72 | 80.14 | 84.52 | 213,374 | +3.82(+4.74%) |
Apr 20, 2021 | 81.02 | 82.86 | 78.52 | 80.69 | 233,202 | -0.74(-0.91%) |
Apr 19, 2021 | 84.26 | 84.99 | 81.00 | 81.43 | 253,996 | -3.73(-4.38%) |
Apr 16, 2021 | 83.46 | 86.08 | 82.46 | 85.16 | 202,141 | +2.62(+3.17%) |
Apr 15, 2021 | 84.02 | 85.70 | 82.27 | 82.54 | 238,107 | -0.81(-0.97%) |
Apr 14, 2021 | 84.68 | 87.08 | 83.10 | 83.35 | 213,875 | -0.78(-0.93%) |
Apr 13, 2021 | 85.79 | 87.11 | 81.65 | 84.14 | 248,898 | -2.87(-3.30%) |
Apr 12, 2021 | 85.63 | 87.36 | 84.03 | 87.01 | 224,400 | +0.73(+0.85%) |
Apr 09, 2021 | 82.40 | 86.64 | 82.40 | 86.27 | 252,067 | +3.42(+4.13%) |
Apr 08, 2021 | 82.82 | 83.56 | 81.40 | 82.85 | 335,797 | -0.22(-0.26%) |
Apr 07, 2021 | 81.98 | 84.31 | 80.87 | 83.07 | 212,252 | +1.23(+1.50%) |
Apr 06, 2021 | 81.11 | 84.57 | 81.11 | 81.84 | 198,809 | -0.13(-0.16%) |
Apr 05, 2021 | 81.66 | 83.54 | 79.28 | 81.97 | 301,631 | +2.30(+2.89%) |
Apr 01, 2021 | 82.92 | 82.92 | 78.46 | 79.67 | 255,899 | -3.51(-4.21%) |
Mar 31, 2021 | 80.44 | 84.51 | 80.44 | 83.17 | 359,006 | +2.94(+3.66%) |
Mar 30, 2021 | 77.35 | 81.70 | 77.35 | 80.24 | 333,387 | +3.06(+3.96%) |
Mar 29, 2021 | 81.07 | 82.02 | 76.75 | 77.18 | 237,967 | -3.89(-4.80%) |
Mar 26, 2021 | 78.41 | 81.37 | 77.40 | 81.07 | 275,052 | +3.68(+4.76%) |
Mar 25, 2021 | 72.85 | 78.00 | 71.90 | 77.39 | 288,337 | +3.11(+4.19%) |
Mar 24, 2021 | 77.89 | 80.45 | 74.11 | 74.28 | 282,041 | -2.45(-3.19%) |
Mar 23, 2021 | 77.05 | 79.68 | 74.86 | 76.73 | 330,434 | -1.13(-1.46%) |
Mar 22, 2021 | 83.42 | 85.09 | 77.16 | 77.87 | 399,423 | -6.33(-7.52%) |
Mar 19, 2021 | 82.41 | 86.21 | 80.82 | 84.20 | 705,598 | +2.05(+2.49%) |
Mar 18, 2021 | 82.54 | 85.31 | 81.20 | 82.15 | 249,384 | -0.34(-0.41%) |
Mar 17, 2021 | 78.85 | 85.98 | 78.31 | 82.48 | 413,456 | +2.75(+3.45%) |
Mar 16, 2021 | 79.91 | 81.34 | 77.51 | 79.73 | 279,247 | -1.06(-1.31%) |
Mar 15, 2021 | 78.92 | 83.53 | 78.92 | 80.79 | 374,836 | +1.96(+2.49%) |
Mar 12, 2021 | 76.30 | 79.91 | 75.92 | 78.83 | 463,110 | +3.31(+4.38%) |
Mar 11, 2021 | 74.54 | 76.62 | 73.45 | 75.52 | 200,664 | +1.94(+2.64%) |
Mar 10, 2021 | 72.66 | 74.88 | 72.05 | 73.58 | 180,693 | +0.80(+1.10%) |
Mar 09, 2021 | 73.80 | 75.21 | 72.40 | 72.78 | 259,142 | -0.39(-0.53%) |
Mar 08, 2021 | 73.77 | 77.20 | 73.13 | 73.16 | 378,536 | +0.15(+0.21%) |
Mar 05, 2021 | 72.59 | 73.66 | 67.98 | 73.01 | 329,132 | +1.71(+2.40%) |
Mar 04, 2021 | 75.18 | 76.22 | 69.20 | 71.30 | 482,943 | -4.74(-6.23%) |
Mar 03, 2021 | 74.37 | 79.02 | 74.25 | 76.04 | 496,881 | +1.93(+2.60%) |
Mar 02, 2021 | 76.96 | 78.43 | 73.95 | 74.11 | 280,007 | -2.57(-3.35%) |
Mar 01, 2021 | 69.47 | 78.01 | 69.47 | 76.68 | 698,174 | +8.15(+11.89%) |
Feb 26, 2021 | 72.66 | 73.47 | 66.73 | 68.53 | 741,419 | -5.23(-7.09%) |
Feb 25, 2021 | 68.34 | 75.12 | 68.34 | 73.76 | 862,969 | +5.45(+7.98%) |
Feb 24, 2021 | 69.76 | 70.89 | 66.90 | 68.31 | 657,214 | -0.94(-1.35%) |
Feb 23, 2021 | 67.10 | 73.52 | 65.40 | 69.24 | 1,010,553 | -0.28(-0.40%) |
Feb 22, 2021 | 67.57 | 70.32 | 66.85 | 69.52 | 657,949 | +2.22(+3.30%) |
Feb 19, 2021 | 67.17 | 69.33 | 66.76 | 67.30 | 319,944 | +0.15(+0.22%) |
Feb 18, 2021 | 65.64 | 68.55 | 65.21 | 67.15 | 443,395 | +0.50(+0.75%) |
Feb 17, 2021 | 67.74 | 68.46 | 66.23 | 66.65 | 547,040 | -1.74(-2.54%) |
Feb 16, 2021 | 69.65 | 71.40 | 67.80 | 68.39 | 372,353 | -1.01(-1.45%) |
Feb 12, 2021 | 69.63 | 70.51 | 67.51 | 69.40 | 463,227 | +0.40(+0.57%) |
Feb 11, 2021 | 69.25 | 72.36 | 68.56 | 69.00 | 623,648 | -0.61(-0.88%) |
Feb 10, 2021 | 66.98 | 72.05 | 66.95 | 69.61 | 907,984 | +2.63(+3.93%) |
Feb 09, 2021 | 69.16 | 69.16 | 64.84 | 66.98 | 433,332 | -2.63(-3.78%) |
Feb 08, 2021 | 70.49 | 72.75 | 68.68 | 69.61 | 351,811 | +0.03(+0.04%) |
Feb 05, 2021 | 69.20 | 70.34 | 66.95 | 69.59 | 560,222 | +0.67(+0.97%) |
Feb 04, 2021 | 71.22 | 72.78 | 68.21 | 68.92 | 442,540 | -2.55(-3.57%) |
Feb 03, 2021 | 70.82 | 73.25 | 67.66 | 71.47 | 479,004 | +1.65(+2.36%) |
Feb 02, 2021 | 72.99 | 73.85 | 62.09 | 69.82 | 1,196,294 | -5.25(-7.00%) |