Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.29 | 38.77 | 35.80 | 36.96 | 2,841,070 | -0.89(-2.35%) |
Nov 29, 2021 | 39.30 | 39.36 | 36.52 | 37.85 | 2,268,854 | -0.53(-1.38%) |
Nov 26, 2021 | 37.02 | 39.18 | 37.00 | 38.38 | 1,605,033 | +0.35(+0.92%) |
Nov 24, 2021 | 36.97 | 38.30 | 36.21 | 38.03 | 2,480,017 | +0.75(+2.01%) |
Nov 23, 2021 | 37.00 | 38.45 | 36.33 | 37.28 | 3,260,733 | -0.30(-0.80%) |
Nov 22, 2021 | 39.71 | 39.75 | 36.65 | 37.58 | 4,465,632 | -2.33(-5.84%) |
Nov 19, 2021 | 40.90 | 41.06 | 39.33 | 39.91 | 4,670,156 | -1.03(-2.52%) |
Nov 18, 2021 | 46.00 | 40.96 | 40.22 | 40.94 | 7,311,578 | -5.24(-11.35%) |
Nov 17, 2021 | 48.21 | 48.32 | 45.88 | 46.18 | 2,238,172 | -2.29(-4.72%) |
Nov 16, 2021 | 48.00 | 48.60 | 46.40 | 48.47 | 3,066,560 | +0.19(+0.39%) |
Nov 15, 2021 | 50.25 | 51.65 | 47.78 | 48.28 | 4,922,052 | +1.01(+2.14%) |
Nov 12, 2021 | 46.10 | 47.40 | 45.76 | 47.27 | 2,149,580 | +1.45(+3.16%) |
Nov 11, 2021 | 47.55 | 47.68 | 45.75 | 45.82 | 2,418,558 | -0.24(-0.52%) |
Nov 10, 2021 | 49.90 | 46.06 | 4,857,981 | -4.78(-9.40%) | ||
Nov 09, 2021 | 50.09 | 53.82 | 48.91 | 50.84 | 5,836,722 | +1.55(+3.14%) |
Nov 08, 2021 | 48.25 | 49.94 | 48.19 | 49.29 | 1,340,756 | +0.98(+2.03%) |
Nov 05, 2021 | 49.17 | 51.32 | 47.75 | 48.31 | 2,129,231 | -0.52(-1.06%) |
Nov 04, 2021 | 49.61 | 50.01 | 48.50 | 48.83 | 2,282,608 | -0.67(-1.35%) |
Nov 03, 2021 | 45.48 | 49.85 | 45.18 | 49.50 | 4,031,384 | +3.74(+8.17%) |
Nov 02, 2021 | 45.00 | 45.77 | 44.44 | 45.76 | 2,160,958 | +1.10(+2.46%) |
Nov 01, 2021 | 45.36 | 45.14 | 43.78 | 44.66 | 2,202,761 | -0.46(-1.02%) |
Oct 29, 2021 | 44.50 | 45.70 | 44.19 | 45.12 | 1,462,767 | +0.49(+1.10%) |
Oct 28, 2021 | 44.00 | 45.00 | 43.72 | 44.63 | 1,137,295 | +0.72(+1.64%) |
Oct 27, 2021 | 45.82 | 46.42 | 43.63 | 43.91 | 1,909,923 | -1.65(-3.62%) |
Oct 26, 2021 | 46.25 | 45.53 | 45.56 | 2,330,360 | -0.40(-0.87%) | |
Oct 25, 2021 | 46.06 | 46.35 | 45.57 | 45.96 | 1,143,581 | +0.35(+0.77%) |
Oct 22, 2021 | 47.20 | 47.20 | 45.58 | 45.61 | 1,003,654 | -1.87(-3.94%) |
Oct 21, 2021 | 47.02 | 48.29 | 46.90 | 47.48 | 1,090,080 | +0.05(+0.11%) |
Oct 20, 2021 | 47.71 | 48.05 | 46.80 | 47.43 | 1,465,045 | -0.32(-0.67%) |
Oct 19, 2021 | 46.22 | 47.94 | 45.95 | 47.75 | 1,779,319 | +1.85(+4.03%) |
Oct 18, 2021 | 45.29 | 46.62 | 45.04 | 45.90 | 1,500,663 | +0.60(+1.32%) |
Oct 15, 2021 | 46.70 | 47.08 | 45.14 | 45.30 | 1,738,180 | -1.33(-2.85%) |
Oct 14, 2021 | 47.00 | 47.33 | 46.24 | 46.63 | 1,407,592 | -0.13(-0.28%) |
Oct 13, 2021 | 45.43 | 46.88 | 45.00 | 46.76 | 1,955,743 | +1.72(+3.82%) |
Oct 12, 2021 | 44.43 | 45.44 | 44.32 | 45.04 | 1,461,332 | +0.75(+1.69%) |
Oct 11, 2021 | 43.90 | 45.23 | 43.65 | 44.29 | 1,009,545 | +0.05(+0.11%) |
Oct 08, 2021 | 45.38 | 45.98 | 44.22 | 44.24 | 1,450,129 | -0.75(-1.67%) |
Oct 07, 2021 | 44.26 | 45.70 | 44.17 | 44.99 | 1,204,459 | +0.55(+1.24%) |
Oct 06, 2021 | 43.00 | 44.50 | 42.81 | 44.44 | 1,200,710 | +0.59(+1.35%) |
Oct 05, 2021 | 43.20 | 44.60 | 42.70 | 43.85 | 2,229,706 | +0.71(+1.65%) |
Oct 04, 2021 | 45.29 | 45.44 | 43.04 | 43.14 | 2,738,198 | -2.75(-5.99%) |
Oct 01, 2021 | 46.54 | 46.81 | 44.60 | 45.89 | 2,115,875 | -0.45(-0.97%) |
Sep 30, 2021 | 45.47 | 46.59 | 45.11 | 46.34 | 1,974,463 | +0.95(+2.09%) |
Sep 29, 2021 | 47.01 | 47.49 | 45.35 | 45.39 | 2,562,087 | -0.92(-1.99%) |
Sep 28, 2021 | 49.00 | 49.04 | 46.33 | 46.31 | 3,189,007 | -3.13(-6.33%) |
Sep 27, 2021 | 49.53 | 50.59 | 49.35 | 49.44 | 2,100,674 | -0.04(-0.08%) |
Sep 24, 2021 | 49.49 | 49.99 | 48.76 | 49.48 | 1,582,066 | -0.18(-0.36%) |
Sep 23, 2021 | 48.55 | 50.28 | 48.15 | 49.66 | 2,832,810 | +1.90(+3.98%) |
Sep 22, 2021 | 47.43 | 47.99 | 47.12 | 47.76 | 1,710,821 | +0.98(+2.09%) |
Sep 21, 2021 | 47.50 | 48.20 | 46.79 | 46.78 | 2,889,536 | -0.28(-0.59%) |
Sep 20, 2021 | 49.85 | 50.00 | 46.56 | 47.06 | 3,940,173 | -3.06(-6.11%) |
Sep 17, 2021 | 49.73 | 51.32 | 49.62 | 50.12 | 6,862,678 | +0.28(+0.56%) |
Sep 16, 2021 | 49.76 | 51.15 | 49.73 | 49.84 | 3,195,348 | +0.16(+0.32%) |
Sep 15, 2021 | 48.47 | 51.15 | 47.84 | 49.68 | 4,502,511 | +1.18(+2.43%) |
Sep 14, 2021 | 48.81 | 49.87 | 48.14 | 48.50 | 2,392,093 | -0.55(-1.12%) |
Sep 13, 2021 | 50.29 | 50.64 | 48.04 | 49.05 | 3,490,180 | -0.97(-1.94%) |
Sep 10, 2021 | 51.01 | 51.98 | 50.01 | 50.02 | 2,236,578 | -0.62(-1.22%) |
Sep 09, 2021 | 50.35 | 52.01 | 50.06 | 50.64 | 2,806,003 | +0.04(+0.08%) |
Sep 08, 2021 | 51.10 | 51.75 | 49.29 | 50.60 | 2,233,732 | -0.87(-1.69%) |
Sep 07, 2021 | 50.50 | 52.29 | 50.30 | 51.47 | 4,043,751 | +0.86(+1.70%) |
Sep 03, 2021 | 47.81 | 51.94 | 47.80 | 50.61 | 7,058,650 | +2.94(+6.17%) |
Sep 02, 2021 | 48.40 | 49.50 | 47.02 | 47.67 | 11,581,540 | -5.44(-10.24%) |
Sep 01, 2021 | 53.10 | 55.58 | 52.37 | 53.11 | 8,954,544 | +1.57(+3.05%) |
Aug 31, 2021 | 51.95 | 51.98 | 50.24 | 51.54 | 2,569,586 | +0.29(+0.57%) |
Aug 30, 2021 | 50.93 | 52.67 | 50.50 | 51.25 | 2,470,379 | +0.67(+1.32%) |
Aug 27, 2021 | 49.60 | 51.36 | 49.37 | 50.58 | 1,898,851 | +1.17(+2.37%) |
Aug 26, 2021 | 49.69 | 51.38 | 49.32 | 49.41 | 1,652,717 | -0.29(-0.58%) |
Aug 25, 2021 | 49.91 | 50.44 | 48.90 | 49.70 | 1,732,837 | -0.02(-0.04%) |
Aug 24, 2021 | 47.50 | 50.25 | 47.36 | 49.72 | 2,408,187 | +3.08(+6.60%) |
Aug 23, 2021 | 46.10 | 46.94 | 45.08 | 46.64 | 2,493,703 | +1.13(+2.48%) |
Aug 20, 2021 | 44.75 | 46.14 | 44.70 | 45.51 | 2,498,189 | +0.72(+1.61%) |
Aug 19, 2021 | 45.28 | 45.80 | 44.35 | 44.79 | 2,121,474 | -1.29(-2.80%) |
Aug 18, 2021 | 46.20 | 46.90 | 44.73 | 46.08 | 2,303,184 | +0.14(+0.30%) |
Aug 17, 2021 | 45.99 | 46.00 | 44.78 | 45.94 | 2,822,971 | -0.68(-1.46%) |
Aug 16, 2021 | 49.00 | 49.18 | 45.90 | 46.62 | 3,161,479 | -2.76(-5.59%) |
Aug 13, 2021 | 51.06 | 51.18 | 49.18 | 49.38 | 2,241,781 | -2.06(-4.00%) |
Aug 12, 2021 | 50.72 | 51.75 | 50.37 | 51.44 | 980,129 | +0.44(+0.86%) |
Aug 11, 2021 | 51.59 | 51.63 | 49.81 | 51.00 | 1,200,307 | +0.20(+0.39%) |
Aug 10, 2021 | 51.04 | 52.20 | 50.51 | 50.80 | 1,295,156 | +0.10(+0.20%) |
Aug 09, 2021 | 48.75 | 51.37 | 48.70 | 50.70 | 2,003,288 | +1.87(+3.83%) |
Aug 06, 2021 | 49.39 | 49.88 | 48.15 | 48.83 | 2,032,143 | -0.58(-1.17%) |
Aug 05, 2021 | 49.00 | 50.13 | 48.27 | 49.41 | 1,982,022 | +0.27(+0.55%) |
Aug 04, 2021 | 49.41 | 51.09 | 48.90 | 49.14 | 1,910,781 | -0.66(-1.33%) |
Aug 03, 2021 | 50.10 | 50.10 | 48.40 | 49.80 | 2,974,991 | -0.26(-0.52%) |
Aug 02, 2021 | 50.45 | 51.37 | 49.86 | 50.06 | 1,982,472 | -0.29(-0.58%) |
Jul 30, 2021 | 51.32 | 51.85 | 50.10 | 50.35 | 1,332,137 | -1.32(-2.55%) |
Jul 29, 2021 | 52.98 | 53.37 | 51.64 | 51.67 | 1,164,619 | -1.12(-2.12%) |
Jul 28, 2021 | 51.33 | 53.30 | 51.17 | 52.79 | 1,712,738 | +1.88(+3.69%) |
Jul 27, 2021 | 51.10 | 51.63 | 49.21 | 50.91 | 1,808,422 | -0.59(-1.15%) |
Jul 26, 2021 | 51.46 | 52.82 | 50.41 | 51.50 | 1,623,714 | +0.14(+0.27%) |
Jul 23, 2021 | 53.14 | 53.29 | 51.11 | 51.36 | 1,500,771 | -1.72(-3.24%) |
Jul 22, 2021 | 54.23 | 54.50 | 52.57 | 53.08 | 1,209,907 | -0.95(-1.76%) |
Jul 21, 2021 | 53.60 | 54.64 | 53.20 | 54.03 | 1,652,990 | +0.88(+1.66%) |
Jul 20, 2021 | 51.85 | 53.46 | 50.96 | 53.15 | 1,950,925 | +1.94(+3.79%) |
Jul 19, 2021 | 49.66 | 51.53 | 48.95 | 51.21 | 2,604,110 | +0.57(+1.13%) |
Jul 16, 2021 | 52.37 | 52.77 | 50.10 | 50.64 | 4,020,694 | -1.60(-3.06%) |
Jul 15, 2021 | 51.99 | 53.44 | 50.17 | 52.24 | 3,242,001 | +0.80(+1.56%) |
Jul 14, 2021 | 55.60 | 55.70 | 51.23 | 51.44 | 5,221,741 | -3.68(-6.68%) |
Jul 13, 2021 | 57.00 | 57.33 | 54.95 | 55.12 | 2,531,446 | -2.39(-4.16%) |
Jul 12, 2021 | 59.01 | 59.18 | 56.34 | 57.51 | 2,812,384 | -1.68(-2.84%) |
Jul 09, 2021 | 58.61 | 59.28 | 57.35 | 59.19 | 1,728,187 | +0.69(+1.18%) |
Jul 08, 2021 | 56.77 | 58.50 | 55.60 | 58.50 | 1,926,256 | +0.09(+0.15%) |
Jul 07, 2021 | 60.00 | 60.23 | 57.25 | 58.41 | 2,564,058 | -1.58(-2.63%) |
Jul 06, 2021 | 60.84 | 61.80 | 59.20 | 59.99 | 2,163,164 | -0.54(-0.89%) |
Jul 02, 2021 | 63.71 | 64.50 | 60.51 | 60.53 | 2,498,975 | -3.27(-5.13%) |
Jul 01, 2021 | 62.59 | 64.44 | 61.70 | 63.80 | 2,975,051 | +1.27(+2.03%) |
Jun 30, 2021 | 64.03 | 65.98 | 62.21 | 62.53 | 5,187,859 | -1.89(-2.93%) |
Jun 29, 2021 | 66.55 | 67.37 | 63.83 | 64.42 | 3,439,566 | -1.99(-3.00%) |
Jun 28, 2021 | 64.50 | 67.38 | 64.48 | 66.41 | 5,026,171 | +2.26(+3.52%) |
Jun 25, 2021 | 62.50 | 64.95 | 62.39 | 64.15 | 6,705,813 | +2.27(+3.67%) |
Jun 24, 2021 | 62.17 | 63.14 | 61.55 | 61.88 | 3,627,529 | +0.23(+0.37%) |
Jun 23, 2021 | 60.67 | 61.83 | 59.80 | 61.65 | 2,492,239 | +1.16(+1.92%) |
Jun 22, 2021 | 57.83 | 60.74 | 57.61 | 60.49 | 2,924,577 | +2.60(+4.49%) |
Jun 21, 2021 | 59.01 | 59.57 | 57.25 | 57.89 | 3,092,501 | -1.29(-2.18%) |
Jun 18, 2021 | 59.62 | 60.50 | 58.32 | 59.18 | 2,593,100 | -0.72(-1.20%) |
Jun 17, 2021 | 57.57 | 60.22 | 57.20 | 59.90 | 2,837,691 | +2.00(+3.45%) |
Jun 16, 2021 | 57.09 | 58.75 | 56.03 | 57.90 | 3,428,136 | +0.65(+1.14%) |
Jun 15, 2021 | 59.76 | 60.37 | 56.90 | 57.25 | 3,956,093 | -2.75(-4.58%) |
Jun 14, 2021 | 61.40 | 62.55 | 59.47 | 60.00 | 3,901,181 | -0.55(-0.91%) |
Jun 11, 2021 | 58.30 | 60.63 | 58.20 | 60.55 | 3,067,088 | +2.47(+4.25%) |
Jun 10, 2021 | 62.67 | 62.67 | 57.80 | 58.08 | 8,234,583 | -4.02(-6.47%) |
Jun 09, 2021 | 64.51 | 66.73 | 62.03 | 62.10 | 4,403,416 | -1.19(-1.88%) |
Jun 08, 2021 | 61.14 | 65.50 | 60.51 | 63.29 | 8,502,952 | +2.38(+3.91%) |
Jun 07, 2021 | 62.56 | 62.80 | 58.78 | 60.91 | 12,233,702 | -3.52(-5.46%) |
Jun 04, 2021 | 67.31 | 67.98 | 64.33 | 64.43 | 3,889,678 | -3.83(-5.61%) |
Jun 03, 2021 | 67.81 | 70.30 | 64.55 | 68.26 | 6,577,760 | -7.89(-10.36%) |
Jun 02, 2021 | 69.78 | 76.85 | 69.30 | 76.15 | 9,442,252 | +4.39(+6.12%) |
Jun 01, 2021 | 62.50 | 73.15 | 62.50 | 71.76 | 7,991,672 | +10.05(+16.29%) |
May 28, 2021 | 63.40 | 65.20 | 61.59 | 61.71 | 1,539,810 | -1.49(-2.36%) |
May 27, 2021 | 60.94 | 63.88 | 58.96 | 63.20 | 2,246,199 | +1.77(+2.88%) |
May 26, 2021 | 58.30 | 61.49 | 58.10 | 61.43 | 1,302,498 | +3.55(+6.13%) |
May 25, 2021 | 60.82 | 60.95 | 57.25 | 57.88 | 1,514,174 | -1.71(-2.87%) |
May 24, 2021 | 61.74 | 62.09 | 58.68 | 59.59 | 1,428,266 | -1.59(-2.60%) |
May 21, 2021 | 58.95 | 62.16 | 57.75 | 61.18 | 2,462,500 | +3.28(+5.66%) |
May 20, 2021 | 58.90 | 59.69 | 57.10 | 57.90 | 1,396,766 | +0.98(+1.72%) |
May 19, 2021 | 54.64 | 58.20 | 54.12 | 56.92 | 1,615,124 | -0.52(-0.91%) |
May 18, 2021 | 54.11 | 59.00 | 53.68 | 57.44 | 2,971,182 | +4.19(+7.87%) |
May 17, 2021 | 51.94 | 53.69 | 51.26 | 53.25 | 1,296,662 | +1.31(+2.52%) |
May 14, 2021 | 50.05 | 52.42 | 48.55 | 51.94 | 1,795,257 | +3.05(+6.24%) |
May 13, 2021 | 52.03 | 53.49 | 47.22 | 48.89 | 2,936,268 | -2.70(-5.23%) |
May 12, 2021 | 53.26 | 54.58 | 51.10 | 51.59 | 1,739,157 | -3.16(-5.77%) |
May 11, 2021 | 50.08 | 54.93 | 50.00 | 54.75 | 2,730,980 | +1.10(+2.05%) |
May 10, 2021 | 56.50 | 56.50 | 53.21 | 53.65 | 2,428,397 | -2.70(-4.79%) |
May 07, 2021 | 57.70 | 60.65 | 56.01 | 56.35 | 2,570,894 | +0.01(+0.02%) |
May 06, 2021 | 58.10 | 58.88 | 55.10 | 56.34 | 2,728,403 | -2.40(-4.09%) |
May 05, 2021 | 60.00 | 60.27 | 57.90 | 58.74 | 2,653,413 | -0.51(-0.86%) |
May 04, 2021 | 60.50 | 60.70 | 57.58 | 59.25 | 4,274,863 | -2.34(-3.80%) |
May 03, 2021 | 66.34 | 66.35 | 60.80 | 61.59 | 3,482,291 | -4.67(-7.05%) |
Apr 30, 2021 | 64.26 | 68.36 | 64.20 | 66.26 | 1,685,800 | -0.44(-0.66%) |
Apr 29, 2021 | 72.32 | 72.53 | 65.80 | 66.70 | 3,498,736 | -5.14(-7.15%) |
Apr 28, 2021 | 70.55 | 73.20 | 69.55 | 71.84 | 1,826,883 | +0.93(+1.31%) |
Apr 27, 2021 | 73.38 | 73.47 | 70.32 | 70.91 | 2,407,808 | -1.58(-2.18%) |
Apr 26, 2021 | 70.05 | 72.75 | 68.05 | 72.49 | 3,061,103 | +3.16(+4.56%) |
Apr 23, 2021 | 67.30 | 70.65 | 67.25 | 69.33 | 2,953,200 | +2.17(+3.23%) |
Apr 22, 2021 | 66.35 | 70.33 | 64.80 | 67.16 | 4,338,129 | +0.65(+0.98%) |
Apr 21, 2021 | 60.20 | 66.57 | 59.32 | 66.51 | 2,798,317 | +5.65(+9.28%) |
Apr 20, 2021 | 62.11 | 63.79 | 59.40 | 60.86 | 2,679,485 | -1.24(-2.00%) |
Apr 19, 2021 | 66.35 | 68.75 | 61.15 | 62.10 | 4,492,940 | -4.69(-7.02%) |
Apr 16, 2021 | 65.84 | 67.16 | 63.21 | 66.79 | 3,002,100 | +0.29(+0.44%) |
Apr 15, 2021 | 70.10 | 71.92 | 65.11 | 66.50 | 6,225,351 | -1.96(-2.86%) |
Apr 14, 2021 | 64.95 | 73.70 | 64.75 | 68.46 | 11,731,042 | +5.45(+8.65%) |
Apr 13, 2021 | 59.97 | 63.38 | 59.31 | 63.01 | 3,302,756 | +3.12(+5.21%) |
Apr 12, 2021 | 60.87 | 61.74 | 58.80 | 59.89 | 3,123,010 | -1.14(-1.87%) |
Apr 09, 2021 | 62.07 | 62.30 | 60.06 | 61.03 | 4,351,000 | -2.32(-3.66%) |
Apr 08, 2021 | 63.80 | 65.35 | 62.15 | 63.35 | 3,579,030 | +0.15(+0.24%) |
Apr 07, 2021 | 68.19 | 68.46 | 62.70 | 63.20 | 4,991,929 | -5.59(-8.13%) |
Apr 06, 2021 | 67.50 | 69.77 | 66.80 | 68.79 | 1,652,189 | +0.38(+0.56%) |
Apr 05, 2021 | 71.00 | 71.70 | 67.51 | 68.41 | 2,534,115 | -0.49(-0.71%) |
Apr 01, 2021 | 69.25 | 71.16 | 67.39 | 68.90 | 3,566,700 | +2.99(+4.54%) |
Mar 31, 2021 | 65.33 | 68.90 | 65.00 | 65.91 | 3,629,636 | +2.82(+4.47%) |
Mar 30, 2021 | 61.63 | 63.59 | 59.75 | 63.09 | 2,687,447 | +1.08(+1.74%) |
Mar 29, 2021 | 64.69 | 65.34 | 61.67 | 62.01 | 2,628,022 | -2.69(-4.16%) |
Mar 26, 2021 | 67.36 | 67.99 | 61.09 | 64.70 | 3,228,500 | -2.19(-3.27%) |
Mar 25, 2021 | 62.00 | 69.63 | 61.51 | 66.89 | 5,329,519 | +2.37(+3.67%) |
Mar 24, 2021 | 70.79 | 71.01 | 64.50 | 64.52 | 6,043,512 | -5.99(-8.50%) |
Mar 23, 2021 | 75.00 | 75.49 | 70.12 | 70.51 | 4,866,184 | -4.55(-6.06%) |
Mar 22, 2021 | 75.15 | 77.87 | 73.03 | 75.06 | 5,216,054 | +0.54(+0.72%) |
Mar 19, 2021 | 75.50 | 76.09 | 72.30 | 74.52 | 5,721,800 | -1.29(-1.70%) |
Mar 18, 2021 | 78.87 | 80.96 | 75.25 | 75.81 | 4,925,107 | -4.75(-5.90%) |
Mar 17, 2021 | 80.10 | 83.49 | 79.21 | 80.56 | 4,691,730 | -2.44(-2.94%) |
Mar 16, 2021 | 87.00 | 88.42 | 82.15 | 83.00 | 3,709,118 | -3.77(-4.34%) |
Mar 15, 2021 | 91.75 | 91.75 | 85.80 | 86.77 | 5,352,005 | -3.23(-3.59%) |
Mar 12, 2021 | 85.48 | 90.91 | 82.93 | 90.00 | 5,840,200 | +3.53(+4.08%) |
Mar 11, 2021 | 86.67 | 88.40 | 85.50 | 86.47 | 4,494,219 | +1.91(+2.26%) |
Mar 10, 2021 | 88.80 | 89.82 | 82.85 | 84.56 | 4,659,110 | -0.35(-0.41%) |
Mar 09, 2021 | 85.00 | 88.58 | 83.00 | 84.91 | 9,323,816 | +1.30(+1.55%) |
Mar 08, 2021 | 88.01 | 93.00 | 82.85 | 83.61 | 9,267,023 | -11.54(-12.13%) |
Mar 05, 2021 | 89.44 | 98.10 | 77.00 | 95.15 | 7,156,200 | +6.64(+7.50%) |
Mar 04, 2021 | 92.00 | 95.56 | 83.04 | 88.51 | 5,931,401 | -4.81(-5.15%) |
Mar 03, 2021 | 99.41 | 101.46 | 91.11 | 93.32 | 5,496,142 | -5.18(-5.26%) |
Mar 02, 2021 | 106.90 | 109.54 | 97.50 | 98.50 | 12,333,431 | -22.55(-18.63%) |
Mar 01, 2021 | 116.19 | 121.88 | 115.00 | 121.05 | 3,445,704 | +8.59(+7.64%) |
Feb 26, 2021 | 116.10 | 117.94 | 109.50 | 112.46 | 2,503,800 | -1.85(-1.62%) |
Feb 25, 2021 | 123.96 | 127.31 | 112.73 | 114.31 | 3,938,560 | -8.22(-6.71%) |
Feb 24, 2021 | 122.01 | 125.32 | 118.34 | 122.53 | 2,175,373 | +1.41(+1.16%) |
Feb 23, 2021 | 123.00 | 123.00 | 110.19 | 121.12 | 3,823,453 | -5.10(-4.04%) |
Feb 22, 2021 | 132.99 | 134.00 | 125.73 | 126.22 | 2,247,842 | -8.32(-6.18%) |
Feb 19, 2021 | 134.77 | 138.79 | 133.16 | 134.54 | 1,863,700 | +0.98(+0.73%) |
Feb 18, 2021 | 136.70 | 137.39 | 131.00 | 133.56 | 3,078,474 | -6.50(-4.64%) |
Feb 17, 2021 | 146.01 | 147.00 | 136.70 | 140.06 | 3,060,233 | -7.11(-4.83%) |
Feb 16, 2021 | 155.53 | 157.50 | 145.45 | 147.17 | 3,078,632 | -6.56(-4.27%) |
Feb 12, 2021 | 158.86 | 160.88 | 152.03 | 153.73 | 1,620,200 | -2.83(-1.81%) |
Feb 11, 2021 | 162.86 | 167.79 | 154.60 | 156.56 | 1,543,442 | -4.89(-3.03%) |
Feb 10, 2021 | 170.20 | 176.94 | 156.32 | 161.45 | 3,090,449 | -7.47(-4.42%) |
Feb 09, 2021 | 151.99 | 172.99 | 151.99 | 168.92 | 4,494,334 | +18.12(+12.02%) |
Feb 08, 2021 | 150.00 | 151.90 | 145.80 | 150.80 | 2,015,756 | +4.20(+2.86%) |
Feb 05, 2021 | 155.07 | 155.90 | 144.41 | 146.60 | 2,403,500 | -7.77(-5.03%) |
Feb 04, 2021 | 147.50 | 158.27 | 147.50 | 154.37 | 3,288,537 | +7.32(+4.98%) |
Feb 03, 2021 | 149.93 | 149.99 | 143.63 | 147.05 | 1,971,727 | +0.17(+0.12%) |
Feb 02, 2021 | 149.00 | 155.30 | 145.62 | 146.88 | 3,925,963 | +9.13(+6.63%) |
Feb 01, 2021 | 140.69 | 142.30 | 133.58 | 137.75 | 1,493,643 | -1.85(-1.33%) |
Jan 29, 2021 | 145.37 | 147.64 | 136.71 | 139.60 | 1,714,900 | -8.40(-5.68%) |
Jan 28, 2021 | 149.91 | 154.03 | 139.49 | 148.00 | 2,168,243 | -1.09(-0.73%) |
Jan 27, 2021 | 139.08 | 160.43 | 134.03 | 149.09 | 4,582,375 | +7.66(+5.42%) |
Jan 26, 2021 | 144.61 | 148.39 | 138.11 | 141.43 | 2,951,543 | -6.40(-4.33%) |
Jan 25, 2021 | 127.60 | 151.00 | 127.36 | 147.83 | 7,564,529 | +21.26(+16.80%) |
Jan 22, 2021 | 127.00 | 127.99 | 122.82 | 126.57 | 3,622,000 | -3.44(-2.65%) |
Jan 21, 2021 | 133.50 | 134.45 | 128.15 | 130.01 | 1,620,372 | -1.37(-1.04%) |
Jan 20, 2021 | 129.12 | 131.85 | 123.48 | 131.38 | 2,650,925 | +4.55(+3.59%) |
Jan 19, 2021 | 136.00 | 137.79 | 126.40 | 126.83 | 2,611,038 | -7.32(-5.46%) |
Jan 15, 2021 | 142.00 | 142.49 | 132.60 | 134.15 | 1,547,600 | -4.35(-3.14%) |
Jan 14, 2021 | 145.82 | 151.84 | 137.20 | 138.50 | 3,628,014 | -4.64(-3.24%) |
Jan 13, 2021 | 134.00 | 145.00 | 134.00 | 143.14 | 3,188,833 | +9.16(+6.84%) |
Jan 12, 2021 | 138.30 | 138.44 | 127.54 | 133.98 | 3,106,789 | -1.64(-1.21%) |
Jan 11, 2021 | 136.00 | 142.26 | 133.01 | 135.62 | 2,517,442 | -8.01(-5.58%) |
Jan 08, 2021 | 135.92 | 147.50 | 135.60 | 143.63 | 6,311,100 | +10.05(+7.52%) |
Jan 07, 2021 | 117.98 | 137.00 | 115.90 | 133.58 | 6,842,533 | +20.18(+17.80%) |
Jan 06, 2021 | 119.04 | 119.20 | 112.05 | 113.40 | 5,758,996 | -8.77(-7.18%) |
Jan 05, 2021 | 119.50 | 128.13 | 117.50 | 122.17 | 3,764,399 | +2.16(+1.80%) |
Jan 04, 2021 | 131.14 | 131.21 | 119.06 | 120.01 | 5,125,283 | -18.74(-13.51%) |
Dec 31, 2020 | 138.75 | 138.75 | 138.75 | 5,000,269 | -8.09(-5.51%) | |
Dec 30, 2020 | 141.65 | 151.50 | 141.00 | 146.84 | 5,000,269 | +7.06(+5.05%) |
Dec 29, 2020 | 146.31 | 146.39 | 135.00 | 139.78 | 5,190,229 | -6.10(-4.18%) |
Dec 28, 2020 | 168.68 | 168.80 | 143.13 | 145.88 | 6,156,937 | -15.12(-9.39%) |
Dec 24, 2020 | 168.00 | 172.50 | 156.87 | 161.00 | 4,381,600 | -0.06(-0.04%) |
Dec 23, 2020 | 166.90 | 183.90 | 151.58 | 161.06 | 10,861,346 | -16.41(-9.25%) |
Dec 22, 2020 | 170.53 | 179.00 | 163.30 | 177.47 | 8,286,973 | +16.58(+10.31%) |
Dec 21, 2020 | 142.01 | 168.77 | 141.00 | 160.89 | 11,574,659 | +23.30(+16.93%) |
Dec 18, 2020 | 116.67 | 145.00 | 115.09 | 137.59 | 8,506,500 | +20.35(+17.36%) |
Dec 17, 2020 | 118.44 | 121.00 | 115.45 | 117.24 | 3,417,045 | +3.55(+3.12%) |
Dec 16, 2020 | 105.00 | 116.71 | 104.00 | 113.69 | 5,384,399 | +11.69(+11.46%) |
Dec 15, 2020 | 104.57 | 109.89 | 98.10 | 102.00 | 5,715,547 | -0.36(-0.35%) |
Dec 14, 2020 | 122.16 | 123.83 | 100.66 | 102.36 | 8,199,777 | -17.22(-14.40%) |
Dec 11, 2020 | 123.82 | 133.00 | 116.00 | 119.58 | 11,776,500 | -10.42(-8.02%) |
Dec 10, 2020 | 99.48 | 131.75 | 96.00 | 130.00 | 22,842,968 | +37.51(+40.56%) |