Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.17 | 69.21 | 63.99 | 64.07 | 2,758,142 | -2.51(-3.77%) |
Apr 28, 2022 | 65.61 | 67.36 | 62.64 | 66.58 | 2,460,757 | +0.38(+0.57%) |
Apr 27, 2022 | 67.17 | 69.16 | 66.08 | 66.20 | 1,648,954 | -1.64(-2.42%) |
Apr 26, 2022 | 71.62 | 71.90 | 67.76 | 67.84 | 1,257,040 | -4.50(-6.22%) |
Apr 25, 2022 | 69.46 | 72.73 | 69.18 | 72.34 | 1,928,336 | +2.23(+3.18%) |
Apr 22, 2022 | 71.82 | 73.54 | 69.64 | 70.11 | 1,127,704 | -1.71(-2.38%) |
Apr 21, 2022 | 77.28 | 78.15 | 71.24 | 71.82 | 1,390,037 | -3.34(-4.44%) |
Apr 20, 2022 | 79.12 | 79.28 | 75.11 | 75.16 | 1,957,511 | -4.59(-5.76%) |
Apr 19, 2022 | 76.50 | 80.45 | 76.09 | 79.75 | 813,669 | +3.24(+4.23%) |
Apr 18, 2022 | 77.23 | 77.52 | 74.76 | 76.51 | 903,876 | -1.15(-1.48%) |
Apr 14, 2022 | 80.92 | 80.93 | 77.66 | 77.66 | 673,377 | -3.43(-4.23%) |
Apr 13, 2022 | 78.32 | 81.43 | 77.52 | 81.09 | 903,599 | +2.72(+3.47%) |
Apr 12, 2022 | 80.83 | 83.04 | 78.12 | 78.37 | 1,440,689 | -0.80(-1.01%) |
Apr 11, 2022 | 78.66 | 80.31 | 77.13 | 79.17 | 1,423,933 | -1.05(-1.31%) |
Apr 08, 2022 | 82.04 | 82.24 | 80.06 | 80.22 | 874,143 | -2.32(-2.81%) |
Apr 07, 2022 | 83.60 | 85.14 | 80.01 | 82.54 | 521,257 | -1.02(-1.22%) |
Apr 06, 2022 | 86.01 | 86.22 | 81.85 | 83.56 | 1,478,165 | -4.59(-5.21%) |
Apr 05, 2022 | 92.34 | 92.60 | 87.78 | 88.15 | 1,443,303 | -4.30(-4.65%) |
Apr 04, 2022 | 89.01 | 92.73 | 88.71 | 92.45 | 1,011,700 | +4.51(+5.13%) |
Apr 01, 2022 | 87.48 | 89.34 | 86.64 | 87.94 | 639,615 | +0.72(+0.83%) |
Mar 31, 2022 | 90.41 | 90.41 | 87.08 | 87.22 | 903,897 | -3.35(-3.70%) |
Mar 30, 2022 | 92.71 | 94.22 | 89.93 | 90.57 | 882,031 | -3.37(-3.59%) |
Mar 29, 2022 | 90.66 | 94.67 | 89.77 | 93.94 | 1,306,217 | +4.85(+5.44%) |
Mar 28, 2022 | 86.48 | 89.38 | 86.00 | 89.09 | 672,411 | +3.85(+4.52%) |
Mar 25, 2022 | 87.98 | 88.31 | 84.07 | 85.24 | 723,479 | -2.59(-2.95%) |
Mar 24, 2022 | 87.64 | 87.90 | 84.42 | 87.83 | 690,588 | +1.11(+1.28%) |
Mar 23, 2022 | 86.77 | 89.78 | 85.46 | 86.72 | 692,595 | -1.23(-1.40%) |
Mar 22, 2022 | 84.30 | 88.83 | 84.07 | 87.95 | 1,231,272 | +4.02(+4.79%) |
Mar 21, 2022 | 85.40 | 86.14 | 82.13 | 83.93 | 903,341 | -2.12(-2.46%) |
Mar 18, 2022 | 81.50 | 86.24 | 81.28 | 86.05 | 1,039,470 | +3.95(+4.81%) |
Mar 17, 2022 | 77.47 | 82.24 | 76.68 | 82.10 | 1,239,895 | +3.74(+4.77%) |
Mar 16, 2022 | 73.39 | 78.36 | 73.38 | 78.36 | 2,502,816 | +6.97(+9.76%) |
Mar 15, 2022 | 69.00 | 71.62 | 67.95 | 71.39 | 1,590,864 | +2.91(+4.25%) |
Mar 14, 2022 | 71.18 | 72.25 | 67.86 | 68.48 | 1,547,271 | -3.19(-4.45%) |
Mar 11, 2022 | 77.04 | 77.19 | 71.52 | 71.67 | 1,196,784 | -4.63(-6.07%) |
Mar 10, 2022 | 77.43 | 74.34 | 76.30 | 722,733 | -2.91(-3.67%) | |
Mar 09, 2022 | 77.41 | 79.83 | 77.33 | 79.21 | 1,803,517 | +4.82(+6.48%) |
Mar 08, 2022 | 73.38 | 77.26 | 71.70 | 74.39 | 1,060,788 | +0.55(+0.74%) |
Mar 07, 2022 | 77.80 | 79.42 | 73.72 | 73.84 | 1,734,249 | -3.82(-4.92%) |
Mar 04, 2022 | 81.57 | 82.54 | 77.06 | 77.66 | 1,240,201 | -4.06(-4.97%) |
Mar 03, 2022 | 86.96 | 87.02 | 81.19 | 81.72 | 941,979 | -5.02(-5.79%) |
Mar 02, 2022 | 87.67 | 87.78 | 84.14 | 86.74 | 808,014 | -1.00(-1.14%) |
Mar 01, 2022 | 89.18 | 90.73 | 87.06 | 87.74 | 1,500,592 | -1.29(-1.45%) |
Feb 28, 2022 | 85.65 | 90.03 | 85.25 | 89.03 | 1,387,454 | +3.62(+4.24%) |
Feb 25, 2022 | 84.31 | 85.42 | 82.66 | 85.41 | 1,238,814 | +2.18(+2.62%) |
Feb 24, 2022 | 73.32 | 83.61 | 73.21 | 83.23 | 2,830,394 | +5.23(+6.71%) |
Feb 23, 2022 | 81.59 | 82.31 | 77.97 | 78.00 | 1,481,906 | -2.73(-3.38%) |
Feb 22, 2022 | 80.32 | 83.54 | 79.82 | 80.73 | 2,317,645 | -1.70(-2.06%) |
Feb 18, 2022 | 82.43 | 0 | -4.92(-5.63%) | |||
Feb 17, 2022 | 91.89 | 92.05 | 86.96 | 87.35 | 1,562,101 | -5.82(-6.25%) |
Feb 16, 2022 | 94.31 | 94.36 | 91.93 | 93.17 | 868,394 | -3.44(-3.56%) |
Feb 15, 2022 | 94.19 | 96.74 | 93.33 | 96.61 | 1,302,520 | +4.77(+5.19%) |
Feb 14, 2022 | 91.80 | 94.90 | 90.87 | 91.84 | 810,033 | -0.35(-0.38%) |
Feb 11, 2022 | 95.49 | 97.01 | 91.13 | 92.19 | 1,451,380 | -2.82(-2.97%) |
Feb 10, 2022 | 95.87 | 100.17 | 94.29 | 95.01 | 1,858,638 | -2.72(-2.78%) |
Feb 09, 2022 | 95.05 | 97.77 | 94.20 | 97.73 | 999,128 | +4.47(+4.79%) |
Feb 08, 2022 | 91.55 | 93.52 | 90.17 | 93.26 | 1,496,664 | +0.89(+0.96%) |
Feb 07, 2022 | 92.58 | 95.46 | 91.80 | 92.37 | 1,147,723 | +0.23(+0.25%) |
Feb 04, 2022 | 87.91 | 93.17 | 86.45 | 92.14 | 1,157,965 | +5.64(+6.52%) |
Feb 03, 2022 | 88.30 | 86.25 | 86.50 | 1,453,759 | -5.63(-6.11%) | |
Feb 02, 2022 | 97.30 | 97.30 | 90.78 | 92.13 | 1,297,391 | -4.84(-4.99%) |
Feb 01, 2022 | 96.45 | 97.21 | 93.01 | 96.97 | 1,457,756 | +2.12(+2.24%) |
Jan 31, 2022 | 88.21 | 94.85 | 94.85 | 2,447,930 | +7.58(+8.69%) | |
Jan 28, 2022 | 84.00 | 87.67 | 81.81 | 87.27 | 2,388,925 | +3.29(+3.92%) |
Jan 27, 2022 | 89.03 | 89.03 | 83.58 | 83.98 | 1,658,030 | -3.30(-3.78%) |
Jan 26, 2022 | 93.05 | 93.98 | 86.69 | 87.28 | 1,892,242 | -2.21(-2.47%) |
Jan 25, 2022 | 90.47 | 92.24 | 87.74 | 89.49 | 2,189,958 | -3.39(-3.65%) |
Jan 24, 2022 | 86.45 | 93.05 | 82.73 | 92.88 | 4,753,292 | +1.64(+1.80%) |
Jan 21, 2022 | 96.01 | 96.96 | 91.07 | 91.24 | 2,237,281 | -6.66(-6.80%) |
Jan 20, 2022 | 99.46 | 103.35 | 97.70 | 97.90 | 1,414,397 | +0.11(+0.11%) |
Jan 19, 2022 | 99.49 | 101.60 | 97.76 | 97.79 | 1,865,129 | -1.16(-1.17%) |
Jan 18, 2022 | 100.61 | 102.44 | 98.75 | 98.95 | 2,028,840 | -3.58(-3.49%) |
Jan 14, 2022 | 102.53 | 0 | -0.45(-0.44%) | |||
Jan 13, 2022 | 109.59 | 109.60 | 102.81 | 102.98 | 1,186,428 | -5.89(-5.41%) |
Jan 12, 2022 | 111.89 | 113.05 | 108.09 | 108.87 | 1,238,696 | -1.27(-1.15%) |
Jan 11, 2022 | 106.41 | 110.76 | 105.41 | 110.14 | 1,717,956 | +3.44(+3.22%) |
Jan 10, 2022 | 104.50 | 106.78 | 101.50 | 106.70 | 3,502,626 | -0.06(-0.06%) |
Jan 07, 2022 | 108.28 | 110.93 | 105.87 | 106.76 | 1,633,751 | -2.02(-1.86%) |
Jan 06, 2022 | 108.04 | 110.29 | 104.87 | 108.78 | 1,896,340 | -0.12(-0.11%) |
Jan 05, 2022 | 114.90 | 116.27 | 108.48 | 108.90 | 1,992,337 | -7.25(-6.24%) |
Jan 04, 2022 | 120.63 | 120.75 | 113.83 | 116.15 | 1,195,378 | -4.52(-3.75%) |
Jan 03, 2022 | 120.75 | 121.49 | 117.79 | 120.67 | 1,203,174 | +2.09(+1.76%) |
Dec 31, 2021 | 120.88 | 122.13 | 118.51 | 118.58 | 930,895 | -2.33(-1.93%) |
Dec 30, 2021 | 117.71 | 122.59 | 117.71 | 120.91 | 1,185,497 | +2.82(+2.39%) |
Dec 29, 2021 | 119.24 | 119.28 | 116.62 | 118.09 | 916,674 | -1.33(-1.11%) |
Dec 28, 2021 | 122.11 | 122.97 | 119.06 | 119.42 | 767,548 | -2.97(-2.42%) |
Dec 27, 2021 | 122.60 | 123.63 | 121.79 | 122.38 | 876,079 | -0.30(-0.25%) |
Dec 23, 2021 | 120.45 | 123.06 | 118.55 | 122.69 | 872,326 | +2.17(+1.80%) |
Dec 22, 2021 | 120.14 | 121.97 | 119.24 | 120.52 | 993,043 | +0.11(+0.09%) |
Dec 21, 2021 | 117.16 | 120.54 | 115.98 | 120.41 | 876,597 | +4.95(+4.29%) |
Dec 20, 2021 | 115.68 | 117.30 | 114.24 | 115.46 | 1,037,034 | -2.81(-2.38%) |
Dec 17, 2021 | 113.35 | 119.04 | 111.46 | 118.27 | 1,500,399 | +3.56(+3.11%) |
Dec 16, 2021 | 119.93 | 120.14 | 113.34 | 114.71 | 1,328,252 | -3.57(-3.02%) |
Dec 15, 2021 | 116.40 | 118.90 | 112.25 | 118.28 | 1,544,369 | +0.88(+0.75%) |
Dec 14, 2021 | 116.15 | 118.83 | 115.27 | 117.40 | 1,208,221 | -1.31(-1.11%) |
Dec 13, 2021 | 121.08 | 122.03 | 116.65 | 118.72 | 1,535,200 | -3.32(-2.72%) |
Dec 10, 2021 | 125.40 | 126.87 | 121.17 | 122.03 | 1,240,165 | -2.25(-1.81%) |
Dec 09, 2021 | 130.19 | 131.36 | 123.75 | 124.28 | 1,024,182 | -6.59(-5.03%) |
Dec 08, 2021 | 127.20 | 131.36 | 125.22 | 130.87 | 1,156,852 | +4.38(+3.46%) |
Dec 07, 2021 | 125.45 | 128.04 | 125.35 | 126.49 | 1,481,588 | +5.05(+4.16%) |
Dec 06, 2021 | 117.75 | 121.93 | 114.85 | 121.44 | 1,940,095 | +0.60(+0.50%) |
Dec 03, 2021 | 126.97 | 127.06 | 118.18 | 120.84 | 2,511,396 | -6.38(-5.02%) |
Dec 02, 2021 | 126.91 | 129.59 | 124.39 | 127.22 | 1,528,965 | +0.30(+0.24%) |
Dec 01, 2021 | 136.89 | 137.36 | 126.82 | 126.92 | 1,659,421 | -8.65(-6.38%) |
Nov 30, 2021 | 139.25 | 140.37 | 133.81 | 135.57 | 1,517,253 | -3.12(-2.25%) |
Nov 29, 2021 | 140.09 | 140.55 | 136.22 | 138.69 | 510,738 | +0.89(+0.64%) |
Nov 26, 2021 | 138.10 | 139.57 | 136.68 | 137.81 | 865,095 | -0.93(-0.67%) |
Nov 24, 2021 | 135.56 | 139.15 | 134.08 | 138.74 | 1,259,010 | +2.21(+1.62%) |
Nov 23, 2021 | 139.20 | 140.03 | 133.96 | 136.53 | 1,169,519 | -3.54(-2.53%) |
Nov 22, 2021 | 146.59 | 146.66 | 138.56 | 140.07 | 1,331,748 | -5.81(-3.98%) |
Nov 19, 2021 | 147.24 | 148.38 | 145.63 | 145.88 | 715,988 | -1.01(-0.69%) |
Nov 18, 2021 | 150.38 | 147.01 | 145.92 | 146.89 | 965,363 | -3.28(-2.18%) |
Nov 17, 2021 | 151.68 | 151.98 | 149.71 | 150.17 | 578,467 | -1.80(-1.18%) |
Nov 16, 2021 | 150.26 | 152.35 | 149.75 | 151.97 | 592,385 | +0.35(+0.23%) |
Nov 15, 2021 | 152.88 | 153.59 | 150.49 | 151.62 | 716,757 | -0.76(-0.50%) |
Nov 12, 2021 | 150.39 | 152.49 | 149.72 | 152.38 | 638,522 | +2.93(+1.96%) |
Nov 11, 2021 | 151.03 | 151.62 | 149.45 | 149.45 | 485,401 | -0.09(-0.06%) |
Nov 10, 2021 | 151.50 | 149.54 | 1,129,744 | -4.49(-2.91%) | ||
Nov 09, 2021 | 157.12 | 157.66 | 152.41 | 154.03 | 1,110,552 | -1.13(-0.73%) |
Nov 08, 2021 | 153.42 | 156.29 | 153.38 | 155.15 | 812,878 | +1.70(+1.11%) |
Nov 05, 2021 | 155.77 | 156.51 | 152.25 | 153.45 | 648,089 | -2.51(-1.61%) |
Nov 04, 2021 | 156.65 | 157.60 | 154.84 | 155.96 | 1,046,240 | -0.44(-0.28%) |
Nov 03, 2021 | 154.00 | 156.44 | 153.00 | 156.40 | 572,485 | +1.76(+1.14%) |
Nov 02, 2021 | 156.23 | 156.33 | 153.45 | 154.64 | 678,354 | -2.29(-1.46%) |
Nov 01, 2021 | 153.74 | 156.94 | 154.89 | 156.93 | 805,139 | +4.19(+2.75%) |
Oct 29, 2021 | 151.79 | 153.46 | 151.35 | 152.73 | 449,888 | +0.51(+0.33%) |
Oct 28, 2021 | 149.08 | 152.57 | 149.08 | 152.22 | 391,123 | +2.95(+1.97%) |
Oct 27, 2021 | 152.10 | 152.85 | 149.17 | 149.28 | 693,934 | -3.41(-2.23%) |
Oct 26, 2021 | 155.29 | 152.68 | 1,035,075 | -1.15(-0.75%) | ||
Oct 25, 2021 | 150.06 | 154.58 | 149.31 | 153.83 | 1,219,146 | +4.97(+3.34%) |
Oct 22, 2021 | 150.58 | 150.85 | 147.51 | 148.86 | 820,052 | -2.48(-1.64%) |
Oct 21, 2021 | 150.07 | 152.46 | 150.07 | 151.34 | 408,056 | +0.57(+0.38%) |
Oct 20, 2021 | 150.81 | 151.55 | 149.80 | 150.77 | 552,637 | +0.83(+0.55%) |
Oct 19, 2021 | 148.43 | 150.61 | 148.11 | 149.94 | 609,977 | +2.57(+1.74%) |
Oct 18, 2021 | 144.81 | 147.96 | 144.59 | 147.37 | 475,710 | +2.08(+1.43%) |
Oct 15, 2021 | 145.05 | 145.48 | 144.28 | 145.29 | 474,943 | +1.11(+0.77%) |
Oct 14, 2021 | 143.99 | 145.34 | 143.65 | 144.18 | 383,644 | +1.99(+1.40%) |
Oct 13, 2021 | 139.34 | 142.28 | 139.34 | 142.18 | 483,453 | +3.09(+2.22%) |
Oct 12, 2021 | 139.14 | 139.85 | 138.21 | 139.09 | 489,140 | +0.89(+0.64%) |
Oct 11, 2021 | 138.52 | 140.54 | 138.10 | 138.20 | 637,014 | -0.52(-0.37%) |
Oct 08, 2021 | 141.33 | 141.43 | 138.54 | 138.72 | 461,749 | -1.51(-1.08%) |
Oct 07, 2021 | 139.07 | 141.25 | 138.75 | 140.23 | 613,945 | +2.71(+1.97%) |
Oct 06, 2021 | 134.69 | 138.13 | 134.59 | 137.52 | 655,247 | +2.26(+1.67%) |
Oct 05, 2021 | 133.68 | 136.50 | 133.68 | 135.27 | 482,185 | +1.98(+1.49%) |
Oct 04, 2021 | 136.48 | 136.48 | 131.69 | 133.28 | 733,649 | -3.53(-2.58%) |
Oct 01, 2021 | 136.40 | 137.29 | 134.68 | 136.81 | 716,726 | +1.69(+1.25%) |
Sep 30, 2021 | 134.51 | 136.33 | 134.10 | 135.12 | 627,466 | +1.42(+1.06%) |
Sep 29, 2021 | 137.40 | 137.81 | 133.55 | 133.70 | 930,973 | -2.86(-2.10%) |
Sep 28, 2021 | 140.31 | 140.61 | 136.10 | 136.56 | 1,486,769 | -5.77(-4.05%) |
Sep 27, 2021 | 142.36 | 142.70 | 140.67 | 142.33 | 888,214 | -0.83(-0.58%) |
Sep 24, 2021 | 142.98 | 143.41 | 141.50 | 143.16 | 991,413 | -1.81(-1.25%) |
Sep 23, 2021 | 144.55 | 145.22 | 143.96 | 144.97 | 498,196 | +1.62(+1.13%) |
Sep 22, 2021 | 141.16 | 143.81 | 140.67 | 143.35 | 564,756 | +2.37(+1.68%) |
Sep 21, 2021 | 141.15 | 142.04 | 139.81 | 140.98 | 695,382 | +0.58(+0.42%) |
Sep 20, 2021 | 140.97 | 142.64 | 138.08 | 140.39 | 1,656,861 | -6.04(-4.13%) |
Sep 17, 2021 | 144.96 | 146.44 | 143.94 | 146.44 | 467,749 | +1.48(+1.02%) |
Sep 16, 2021 | 143.59 | 145.17 | 142.74 | 144.96 | 709,999 | +0.92(+0.64%) |
Sep 15, 2021 | 142.84 | 144.17 | 141.51 | 144.03 | 484,974 | +1.42(+1.00%) |
Sep 14, 2021 | 144.44 | 145.40 | 142.03 | 142.61 | 639,534 | -0.86(-0.60%) |
Sep 13, 2021 | 145.95 | 146.07 | 140.63 | 143.47 | 807,678 | -2.27(-1.56%) |
Sep 10, 2021 | 147.70 | 148.43 | 145.56 | 145.74 | 407,843 | -1.18(-0.80%) |
Sep 09, 2021 | 146.27 | 148.24 | 146.15 | 146.91 | 408,663 | +0.59(+0.41%) |
Sep 08, 2021 | 148.87 | 148.93 | 145.03 | 146.32 | 965,453 | -3.31(-2.21%) |
Sep 07, 2021 | 150.52 | 151.55 | 148.61 | 149.63 | 635,074 | -0.53(-0.36%) |
Sep 03, 2021 | 149.10 | 150.62 | 148.71 | 150.16 | 424,571 | +0.97(+0.65%) |
Sep 02, 2021 | 149.41 | 150.74 | 148.82 | 149.19 | 527,086 | +0.86(+0.58%) |
Sep 01, 2021 | 147.53 | 149.53 | 147.37 | 148.33 | 765,410 | +1.34(+0.91%) |
Aug 31, 2021 | 147.05 | 147.73 | 146.12 | 146.99 | 510,605 | -0.86(-0.58%) |
Aug 30, 2021 | 147.04 | 148.39 | 146.27 | 147.85 | 588,331 | +1.00(+0.68%) |
Aug 27, 2021 | 144.78 | 147.10 | 144.43 | 146.84 | 368,585 | +2.24(+1.55%) |
Aug 26, 2021 | 146.53 | 147.88 | 144.10 | 144.61 | 655,074 | -2.44(-1.66%) |
Aug 25, 2021 | 146.43 | 147.33 | 145.86 | 147.05 | 509,176 | +0.56(+0.39%) |
Aug 24, 2021 | 145.56 | 146.63 | 145.30 | 146.48 | 704,439 | +2.17(+1.50%) |
Aug 23, 2021 | 142.78 | 144.73 | 142.57 | 144.31 | 518,646 | +2.79(+1.97%) |
Aug 20, 2021 | 139.63 | 141.96 | 139.49 | 141.52 | 688,737 | +2.88(+2.08%) |
Aug 19, 2021 | 138.08 | 140.41 | 137.47 | 138.64 | 853,141 | -1.00(-0.72%) |
Aug 18, 2021 | 140.04 | 142.32 | 139.32 | 139.64 | 683,796 | -0.32(-0.23%) |
Aug 17, 2021 | 140.10 | 141.60 | 138.50 | 139.97 | 979,152 | -1.94(-1.37%) |
Aug 16, 2021 | 144.39 | 144.57 | 140.19 | 141.90 | 733,056 | -3.37(-2.32%) |
Aug 13, 2021 | 146.49 | 146.97 | 145.18 | 145.27 | 528,342 | -0.86(-0.59%) |
Aug 12, 2021 | 145.53 | 146.42 | 144.36 | 146.12 | 436,176 | +0.13(+0.09%) |
Aug 11, 2021 | 147.24 | 147.70 | 144.38 | 146.00 | 707,199 | +0.12(+0.08%) |
Aug 10, 2021 | 148.58 | 149.34 | 145.64 | 145.88 | 606,782 | -2.38(-1.61%) |
Aug 09, 2021 | 146.28 | 148.94 | 145.67 | 148.26 | 764,725 | +2.97(+2.04%) |
Aug 06, 2021 | 147.44 | 147.93 | 144.32 | 145.30 | 921,542 | -2.21(-1.50%) |
Aug 05, 2021 | 144.92 | 148.22 | 144.23 | 147.51 | 820,893 | +1.51(+1.03%) |
Aug 04, 2021 | 143.13 | 146.25 | 143.13 | 146.00 | 811,331 | +2.57(+1.79%) |
Aug 03, 2021 | 145.12 | 145.29 | 141.71 | 143.43 | 625,655 | -1.43(-0.99%) |
Aug 02, 2021 | 143.98 | 146.51 | 142.62 | 144.86 | 736,001 | +1.30(+0.90%) |
Jul 30, 2021 | 143.67 | 145.65 | 142.92 | 143.56 | 656,809 | -1.60(-1.10%) |
Jul 29, 2021 | 145.15 | 147.46 | 144.82 | 145.16 | 2,086,469 | +0.48(+0.33%) |
Jul 28, 2021 | 141.92 | 145.14 | 141.04 | 144.68 | 682,675 | +2.89(+2.04%) |
Jul 27, 2021 | 144.33 | 144.77 | 138.35 | 141.79 | 695,125 | -2.97(-2.05%) |
Jul 26, 2021 | 144.84 | 145.68 | 143.65 | 144.76 | 1,130,020 | +0.57(+0.40%) |
Jul 23, 2021 | 143.06 | 144.47 | 142.25 | 144.19 | 742,646 | +1.87(+1.31%) |
Jul 22, 2021 | 142.63 | 143.44 | 141.53 | 142.32 | 371,607 | +0.08(+0.05%) |
Jul 21, 2021 | 140.38 | 142.48 | 139.80 | 142.24 | 657,024 | +2.41(+1.73%) |
Jul 20, 2021 | 137.57 | 140.67 | 135.44 | 139.83 | 994,710 | +3.02(+2.20%) |
Jul 19, 2021 | 133.25 | 137.09 | 132.59 | 136.81 | 1,212,577 | +0.29(+0.21%) |
Jul 16, 2021 | 138.24 | 138.51 | 135.73 | 136.52 | 1,035,756 | -0.65(-0.48%) |
Jul 15, 2021 | 139.24 | 140.57 | 135.06 | 137.17 | 819,142 | -2.09(-1.50%) |
Jul 14, 2021 | 144.23 | 144.31 | 139.24 | 139.26 | 866,939 | -3.93(-2.75%) |
Jul 13, 2021 | 144.35 | 145.72 | 143.00 | 143.20 | 813,770 | -1.59(-1.10%) |
Jul 12, 2021 | 145.46 | 146.75 | 143.54 | 144.79 | 507,870 | -0.09(-0.06%) |
Jul 09, 2021 | 143.31 | 145.03 | 141.76 | 144.88 | 587,186 | +2.25(+1.58%) |
Jul 08, 2021 | 139.72 | 143.59 | 138.56 | 142.63 | 925,091 | -1.74(-1.21%) |
Jul 07, 2021 | 147.52 | 148.22 | 143.41 | 144.37 | 874,817 | -2.29(-1.56%) |
Jul 06, 2021 | 146.88 | 148.04 | 145.40 | 146.66 | 883,852 | +0.04(+0.03%) |
Jul 02, 2021 | 148.25 | 149.76 | 146.34 | 146.62 | 1,110,151 | -0.55(-0.38%) |
Jul 01, 2021 | 150.09 | 150.18 | 146.24 | 147.18 | 846,760 | -2.73(-1.82%) |
Jun 30, 2021 | 151.04 | 151.04 | 149.45 | 149.91 | 965,814 | -1.80(-1.19%) |
Jun 29, 2021 | 151.19 | 152.27 | 150.23 | 151.71 | 971,593 | +0.72(+0.48%) |
Jun 28, 2021 | 148.62 | 151.31 | 148.56 | 150.99 | 1,488,679 | +3.53(+2.40%) |
Jun 25, 2021 | 148.45 | 149.17 | 146.31 | 147.46 | 1,005,696 | -0.54(-0.36%) |
Jun 24, 2021 | 146.46 | 149.83 | 146.46 | 147.99 | 1,260,860 | +3.22(+2.22%) |
Jun 23, 2021 | 143.07 | 145.32 | 142.95 | 144.77 | 1,178,171 | +2.72(+1.92%) |
Jun 22, 2021 | 138.84 | 142.30 | 138.69 | 142.05 | 1,345,146 | +2.38(+1.71%) |
Jun 21, 2021 | 139.41 | 140.38 | 136.85 | 139.66 | 900,847 | -0.38(-0.27%) |
Jun 18, 2021 | 138.98 | 141.26 | 138.86 | 140.04 | 956,489 | +0.51(+0.36%) |
Jun 17, 2021 | 135.07 | 140.40 | 134.87 | 139.54 | 876,052 | +3.75(+2.76%) |
Jun 16, 2021 | 135.80 | 136.87 | 133.22 | 135.79 | 868,130 | -0.05(-0.04%) |
Jun 15, 2021 | 138.50 | 139.10 | 135.55 | 135.84 | 635,801 | -2.96(-2.13%) |
Jun 14, 2021 | 137.40 | 139.67 | 137.40 | 138.80 | 1,000,481 | +2.13(+1.56%) |
Jun 11, 2021 | 135.72 | 136.80 | 135.32 | 136.67 | 423,793 | +1.13(+0.83%) |
Jun 10, 2021 | 133.67 | 135.65 | 133.27 | 135.54 | 790,127 | +1.57(+1.17%) |
Jun 09, 2021 | 135.66 | 136.71 | 133.84 | 133.97 | 777,826 | -0.74(-0.55%) |
Jun 08, 2021 | 135.71 | 136.35 | 132.15 | 134.71 | 817,041 | +0.18(+0.13%) |
Jun 07, 2021 | 131.86 | 134.78 | 131.02 | 134.54 | 1,296,984 | +2.46(+1.86%) |
Jun 04, 2021 | 132.10 | 133.02 | 131.45 | 132.07 | 783,808 | +1.19(+0.91%) |
Jun 03, 2021 | 133.15 | 133.90 | 130.65 | 130.89 | 829,078 | -3.86(-2.87%) |
Jun 02, 2021 | 134.40 | 135.66 | 133.59 | 134.75 | 858,100 | +0.43(+0.32%) |
Jun 01, 2021 | 134.99 | 136.27 | 132.88 | 134.32 | 1,807,453 | +0.43(+0.32%) |
May 28, 2021 | 135.17 | 136.88 | 133.87 | 133.89 | 800,729 | -0.95(-0.71%) |
May 27, 2021 | 133.73 | 134.87 | 131.45 | 134.85 | 1,032,258 | +1.19(+0.89%) |
May 26, 2021 | 132.34 | 134.25 | 131.95 | 133.66 | 1,151,698 | +2.40(+1.83%) |
May 25, 2021 | 131.76 | 132.78 | 130.45 | 131.26 | 868,261 | +0.41(+0.31%) |
May 24, 2021 | 127.79 | 131.50 | 127.17 | 130.85 | 2,539,213 | +3.85(+3.03%) |
May 21, 2021 | 129.24 | 129.85 | 126.82 | 127.00 | 1,298,054 | -0.76(-0.59%) |
May 20, 2021 | 125.84 | 128.17 | 125.40 | 127.75 | 1,786,130 | +4.12(+3.33%) |
May 19, 2021 | 119.36 | 123.79 | 119.36 | 123.64 | 1,358,702 | -1.46(-1.17%) |
May 18, 2021 | 123.83 | 127.30 | 122.80 | 125.10 | 741,153 | +1.23(+0.99%) |
May 17, 2021 | 123.12 | 125.48 | 121.08 | 123.87 | 986,007 | -1.25(-1.00%) |
May 14, 2021 | 122.36 | 125.70 | 121.25 | 125.13 | 1,232,880 | +4.97(+4.14%) |
May 13, 2021 | 125.05 | 125.90 | 117.53 | 120.16 | 2,255,762 | -4.14(-3.33%) |
May 12, 2021 | 126.62 | 128.79 | 123.29 | 124.30 | 2,267,967 | -5.12(-3.95%) |
May 11, 2021 | 120.27 | 129.68 | 120.27 | 129.42 | 2,654,728 | +2.89(+2.28%) |
May 10, 2021 | 131.74 | 131.74 | 126.47 | 126.53 | 3,237,658 | -7.02(-5.25%) |
May 07, 2021 | 133.85 | 136.55 | 132.81 | 133.54 | 3,038,574 | +2.27(+1.73%) |
May 06, 2021 | 133.84 | 134.00 | 128.88 | 131.28 | 2,632,607 | -3.71(-2.75%) |
May 05, 2021 | 138.32 | 139.12 | 134.31 | 134.98 | 2,276,180 | -2.51(-1.83%) |
May 04, 2021 | 139.08 | 139.28 | 134.14 | 137.49 | 2,109,473 | -3.83(-2.71%) |