Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.66 | 72.14 | 69.00 | 69.50 | 513,537 | -2.90(-4.01%) |
Jun 29, 2022 | 71.50 | 72.54 | 69.74 | 72.40 | 359,886 | +0.37(+0.51%) |
Jun 28, 2022 | 75.00 | 75.59 | 71.35 | 72.03 | 446,749 | -2.66(-3.56%) |
Jun 27, 2022 | 75.71 | 75.86 | 72.25 | 74.69 | 565,161 | -0.91(-1.20%) |
Jun 24, 2022 | 71.80 | 75.70 | 70.19 | 75.60 | 1,241,862 | +5.00(+7.08%) |
Jun 23, 2022 | 64.12 | 71.04 | 63.62 | 70.60 | 893,373 | +7.17(+11.30%) |
Jun 22, 2022 | 57.50 | 64.51 | 57.24 | 63.43 | 1,748,518 | +4.67(+7.95%) |
Jun 21, 2022 | 59.62 | 60.27 | 58.65 | 58.76 | 1,128,142 | +0.77(+1.33%) |
Jun 17, 2022 | 57.05 | 60.62 | 57.05 | 57.99 | 2,271,549 | +1.39(+2.46%) |
Jun 16, 2022 | 58.85 | 59.60 | 56.39 | 56.60 | 887,181 | -4.24(-6.97%) |
Jun 15, 2022 | 60.89 | 62.55 | 60.19 | 60.84 | 1,510,163 | +0.97(+1.62%) |
Jun 14, 2022 | 63.05 | 63.36 | 59.30 | 59.87 | 600,152 | -2.70(-4.32%) |
Jun 13, 2022 | 66.04 | 67.35 | 62.29 | 62.57 | 944,510 | -6.88(-9.91%) |
Jun 10, 2022 | 69.61 | 71.84 | 68.85 | 69.45 | 705,543 | -2.05(-2.87%) |
Jun 09, 2022 | 76.80 | 76.80 | 71.43 | 71.50 | 669,813 | -5.75(-7.44%) |
Jun 08, 2022 | 78.20 | 80.70 | 77.15 | 77.25 | 892,732 | -1.27(-1.62%) |
Jun 07, 2022 | 77.68 | 80.68 | 77.13 | 78.52 | 1,013,832 | -0.36(-0.46%) |
Jun 06, 2022 | 82.44 | 82.69 | 78.79 | 78.88 | 813,688 | -0.91(-1.14%) |
Jun 03, 2022 | 83.73 | 85.53 | 79.53 | 79.79 | 644,335 | -5.21(-6.13%) |
Jun 02, 2022 | 79.96 | 85.38 | 79.26 | 85.00 | 453,544 | +4.95(+6.18%) |
Jun 01, 2022 | 80.35 | 81.66 | 78.37 | 80.05 | 450,421 | -0.33(-0.41%) |
May 31, 2022 | 83.80 | 83.81 | 78.84 | 80.38 | 1,526,744 | -3.60(-4.29%) |
May 27, 2022 | 81.25 | 85.00 | 80.84 | 83.98 | 601,241 | +3.79(+4.73%) |
May 26, 2022 | 76.00 | 80.69 | 74.95 | 80.19 | 523,480 | +4.60(+6.09%) |
May 25, 2022 | 73.38 | 75.99 | 72.60 | 75.59 | 445,554 | +2.00(+2.72%) |
May 24, 2022 | 75.74 | 75.80 | 72.49 | 73.59 | 341,682 | -3.49(-4.53%) |
May 23, 2022 | 74.86 | 77.74 | 73.36 | 77.08 | 447,602 | +2.38(+3.19%) |
May 20, 2022 | 75.57 | 76.98 | 70.32 | 74.70 | 588,525 | +0.65(+0.88%) |
May 19, 2022 | 69.74 | 76.40 | 69.57 | 74.05 | 714,171 | +4.32(+6.20%) |
May 18, 2022 | 70.00 | 71.79 | 68.40 | 69.73 | 472,038 | -1.96(-2.73%) |
May 17, 2022 | 67.80 | 72.07 | 67.21 | 71.69 | 427,405 | +4.99(+7.48%) |
May 16, 2022 | 65.49 | 68.84 | 64.22 | 66.70 | 520,101 | +1.46(+2.24%) |
May 13, 2022 | 61.35 | 66.34 | 61.35 | 65.24 | 790,843 | +4.50(+7.41%) |
May 12, 2022 | 56.88 | 61.43 | 56.51 | 60.74 | 686,984 | +2.80(+4.83%) |
May 11, 2022 | 61.25 | 63.11 | 56.81 | 57.94 | 750,776 | -3.49(-5.68%) |
May 10, 2022 | 64.91 | 67.84 | 57.23 | 61.43 | 992,591 | -1.41(-2.24%) |
May 09, 2022 | 70.70 | 72.26 | 62.31 | 62.84 | 1,007,541 | -10.33(-14.12%) |
May 06, 2022 | 79.77 | 79.78 | 72.58 | 73.17 | 687,560 | -7.03(-8.77%) |
May 05, 2022 | 80.78 | 81.67 | 78.18 | 80.20 | 560,893 | -1.80(-2.20%) |
May 04, 2022 | 83.41 | 83.86 | 77.52 | 82.00 | 628,657 | -1.77(-2.11%) |
May 03, 2022 | 82.06 | 83.95 | 80.82 | 83.77 | 536,047 | +2.40(+2.95%) |
May 02, 2022 | 76.88 | 81.37 | 76.19 | 81.37 | 502,810 | +4.79(+6.25%) |
Apr 29, 2022 | 76.45 | 79.22 | 76.36 | 76.58 | 650,493 | -0.60(-0.78%) |
Apr 28, 2022 | 78.61 | 78.77 | 71.83 | 77.18 | 663,340 | +0.23(+0.30%) |
Apr 27, 2022 | 78.04 | 80.71 | 75.85 | 76.95 | 631,895 | -1.01(-1.30%) |
Apr 26, 2022 | 82.71 | 83.26 | 77.65 | 77.96 | 583,851 | -5.37(-6.44%) |
Apr 25, 2022 | 78.44 | 83.34 | 78.22 | 83.33 | 429,659 | +4.12(+5.20%) |
Apr 22, 2022 | 84.30 | 84.30 | 78.30 | 79.21 | 542,559 | -4.44(-5.31%) |
Apr 21, 2022 | 85.66 | 87.13 | 82.87 | 83.65 | 1,053,131 | -1.38(-1.62%) |
Apr 20, 2022 | 82.81 | 85.62 | 80.76 | 85.03 | 561,006 | +2.59(+3.14%) |
Apr 19, 2022 | 77.97 | 84.83 | 77.86 | 82.44 | 565,325 | +3.96(+5.05%) |
Apr 18, 2022 | 84.24 | 84.24 | 77.80 | 78.48 | 470,121 | -5.76(-6.84%) |
Apr 14, 2022 | 86.84 | 87.19 | 83.78 | 84.24 | 383,888 | -2.55(-2.94%) |
Apr 13, 2022 | 82.00 | 86.88 | 81.85 | 86.79 | 361,499 | +4.19(+5.07%) |
Apr 12, 2022 | 83.98 | 86.46 | 82.00 | 82.60 | 424,449 | +0.36(+0.44%) |
Apr 11, 2022 | 83.70 | 85.48 | 81.50 | 82.24 | 303,594 | -3.81(-4.43%) |
Apr 08, 2022 | 85.43 | 87.21 | 84.19 | 86.05 | 389,212 | +0.02(+0.02%) |
Apr 07, 2022 | 84.86 | 88.14 | 83.78 | 86.03 | 351,780 | +0.73(+0.86%) |
Apr 06, 2022 | 85.44 | 85.70 | 82.71 | 85.30 | 454,376 | -1.80(-2.07%) |
Apr 05, 2022 | 90.15 | 90.15 | 86.35 | 87.10 | 444,521 | -2.80(-3.11%) |
Apr 04, 2022 | 88.46 | 90.63 | 87.24 | 89.90 | 671,581 | +2.24(+2.56%) |
Apr 01, 2022 | 83.00 | 87.71 | 82.10 | 87.66 | 624,311 | +4.81(+5.81%) |
Mar 31, 2022 | 83.75 | 84.89 | 82.45 | 82.85 | 399,433 | -1.22(-1.45%) |
Mar 30, 2022 | 84.01 | 86.16 | 83.18 | 84.07 | 380,369 | -0.45(-0.53%) |
Mar 29, 2022 | 80.18 | 84.86 | 80.18 | 84.52 | 496,723 | +5.02(+6.31%) |
Mar 28, 2022 | 80.21 | 81.34 | 76.49 | 79.50 | 340,719 | -0.62(-0.77%) |
Mar 25, 2022 | 82.49 | 82.71 | 78.07 | 80.12 | 304,477 | -2.03(-2.47%) |
Mar 24, 2022 | 82.10 | 83.58 | 79.44 | 82.15 | 324,885 | +0.57(+0.70%) |
Mar 23, 2022 | 82.33 | 84.41 | 79.36 | 81.58 | 780,598 | -2.57(-3.05%) |
Mar 22, 2022 | 78.07 | 85.73 | 78.07 | 84.15 | 986,014 | +5.62(+7.16%) |
Mar 21, 2022 | 79.46 | 80.70 | 76.65 | 78.53 | 569,555 | -1.50(-1.87%) |
Mar 18, 2022 | 75.82 | 80.85 | 75.82 | 80.03 | 1,030,302 | +3.25(+4.23%) |
Mar 17, 2022 | 71.05 | 76.83 | 70.50 | 76.78 | 856,551 | +5.18(+7.23%) |
Mar 16, 2022 | 66.66 | 71.73 | 66.56 | 71.60 | 665,276 | +6.69(+10.31%) |
Mar 15, 2022 | 62.30 | 65.49 | 61.82 | 64.91 | 584,300 | +2.91(+4.69%) |
Mar 14, 2022 | 65.56 | 68.21 | 61.13 | 62.00 | 846,467 | -4.08(-6.17%) |
Mar 11, 2022 | 70.55 | 70.62 | 65.45 | 66.08 | 593,720 | -3.82(-5.46%) |
Mar 10, 2022 | 72.74 | 72.74 | 68.78 | 69.90 | 414,610 | -1.68(-2.35%) |
Mar 09, 2022 | 71.19 | 74.56 | 70.70 | 71.58 | 428,722 | +1.88(+2.70%) |
Mar 08, 2022 | 68.25 | 72.38 | 66.86 | 69.70 | 537,740 | +0.20(+0.29%) |
Mar 07, 2022 | 69.55 | 71.77 | 67.27 | 69.50 | 710,184 | +0.04(+0.06%) |
Mar 04, 2022 | 73.34 | 75.99 | 68.76 | 69.46 | 675,066 | -4.61(-6.22%) |
Mar 03, 2022 | 77.25 | 77.44 | 73.05 | 74.07 | 420,920 | -2.67(-3.48%) |
Mar 02, 2022 | 80.53 | 80.73 | 75.18 | 76.74 | 536,793 | -3.85(-4.78%) |
Mar 01, 2022 | 81.31 | 83.09 | 79.76 | 80.59 | 434,230 | -1.27(-1.55%) |
Feb 28, 2022 | 80.27 | 83.30 | 79.00 | 81.86 | 654,638 | +1.53(+1.90%) |
Feb 25, 2022 | 77.53 | 80.33 | 74.41 | 80.33 | 612,428 | +2.44(+3.13%) |
Feb 24, 2022 | 63.47 | 77.97 | 62.60 | 77.89 | 979,877 | +4.93(+6.76%) |
Feb 23, 2022 | 78.11 | 78.89 | 72.69 | 72.96 | 665,371 | -4.83(-6.21%) |
Feb 22, 2022 | 74.95 | 79.72 | 74.32 | 77.79 | 509,160 | +1.79(+2.36%) |
Feb 18, 2022 | 76.00 | 0 | -2.63(-3.34%) | |||
Feb 17, 2022 | 81.94 | 82.13 | 78.07 | 78.63 | 735,055 | -4.28(-5.16%) |
Feb 16, 2022 | 83.15 | 83.46 | 80.24 | 82.91 | 444,766 | -1.49(-1.77%) |
Feb 15, 2022 | 80.37 | 84.84 | 80.32 | 84.40 | 714,350 | +5.52(+7.00%) |
Feb 14, 2022 | 77.79 | 80.39 | 77.54 | 78.88 | 563,746 | +0.42(+0.54%) |
Feb 11, 2022 | 78.38 | 80.85 | 76.84 | 78.46 | 669,625 | +0.35(+0.45%) |
Feb 10, 2022 | 79.08 | 82.52 | 77.25 | 78.11 | 560,761 | -3.21(-3.95%) |
Feb 09, 2022 | 77.18 | 81.32 | 75.03 | 81.32 | 745,785 | +6.02(+7.99%) |
Feb 08, 2022 | 73.49 | 76.28 | 72.37 | 75.30 | 713,453 | +2.60(+3.58%) |
Feb 07, 2022 | 71.29 | 75.25 | 70.76 | 72.70 | 616,237 | +1.46(+2.05%) |
Feb 04, 2022 | 69.60 | 71.91 | 68.72 | 71.24 | 749,071 | +1.92(+2.77%) |
Feb 03, 2022 | 70.79 | 68.65 | 69.32 | 703,870 | -4.43(-6.01%) | |
Feb 02, 2022 | 73.34 | 74.15 | 71.57 | 73.75 | 822,961 | +1.96(+2.73%) |
Feb 01, 2022 | 69.34 | 71.90 | 67.44 | 71.79 | 624,679 | +8.85(+14.06%) |
Jan 28, 2022 | 60.49 | 63.31 | 59.90 | 62.94 | 826,909 | +2.79(+4.64%) |
Jan 27, 2022 | 63.91 | 65.15 | 59.57 | 60.15 | 702,209 | -2.84(-4.51%) |
Jan 26, 2022 | 66.55 | 68.10 | 62.76 | 62.99 | 878,233 | -1.42(-2.20%) |
Jan 25, 2022 | 67.51 | 69.32 | 64.03 | 64.41 | 1,002,709 | -4.53(-6.57%) |
Jan 24, 2022 | 65.06 | 69.14 | 62.91 | 68.94 | 907,271 | +1.76(+2.62%) |
Jan 21, 2022 | 69.31 | 71.32 | 65.92 | 67.18 | 753,002 | -2.92(-4.17%) |
Jan 20, 2022 | 68.19 | 72.67 | 67.97 | 70.10 | 1,626,557 | +5.92(+9.22%) |
Jan 19, 2022 | 64.94 | 66.15 | 63.35 | 64.18 | 598,163 | -0.23(-0.36%) |
Jan 18, 2022 | 68.00 | 69.29 | 64.30 | 64.41 | 776,622 | -4.71(-6.81%) |
Jan 14, 2022 | 69.12 | 0 | -0.60(-0.86%) | |||
Jan 13, 2022 | 72.73 | 72.94 | 69.40 | 69.72 | 848,243 | -2.92(-4.02%) |
Jan 12, 2022 | 70.96 | 73.85 | 70.22 | 72.64 | 1,159,837 | +4.27(+6.25%) |
Jan 11, 2022 | 65.90 | 69.96 | 65.59 | 68.37 | 808,466 | +2.74(+4.17%) |
Jan 10, 2022 | 66.00 | 66.00 | 60.57 | 65.63 | 2,048,892 | -0.62(-0.94%) |
Jan 07, 2022 | 69.26 | 70.54 | 66.06 | 66.25 | 653,260 | -3.12(-4.50%) |
Jan 06, 2022 | 71.03 | 72.80 | 69.14 | 69.37 | 883,559 | -2.88(-3.99%) |
Jan 05, 2022 | 75.38 | 76.59 | 71.69 | 72.25 | 987,294 | -3.41(-4.51%) |
Jan 04, 2022 | 80.10 | 80.73 | 74.72 | 75.66 | 523,740 | -4.44(-5.54%) |
Jan 03, 2022 | 75.99 | 81.41 | 74.67 | 80.10 | 727,887 | +5.02(+6.69%) |
Dec 31, 2021 | 79.28 | 81.51 | 74.90 | 75.08 | 697,278 | -4.75(-5.95%) |
Dec 30, 2021 | 77.71 | 82.70 | 77.11 | 79.83 | 473,907 | +1.39(+1.77%) |
Dec 29, 2021 | 80.62 | 80.62 | 77.80 | 78.44 | 371,061 | -2.02(-2.51%) |
Dec 28, 2021 | 82.71 | 84.08 | 80.25 | 80.46 | 390,540 | -2.25(-2.72%) |
Dec 27, 2021 | 84.00 | 84.28 | 81.23 | 82.71 | 501,259 | -1.29(-1.54%) |
Dec 23, 2021 | 84.00 | 84.96 | 81.84 | 84.00 | 435,104 | +0.00(+0.00%) |
Dec 22, 2021 | 85.10 | 85.83 | 83.10 | 84.00 | 491,065 | -1.06(-1.25%) |
Dec 21, 2021 | 80.00 | 86.35 | 79.68 | 85.06 | 853,390 | +5.41(+6.79%) |
Dec 20, 2021 | 79.65 | 84.10 | 79.41 | 79.65 | 836,418 | -4.38(-5.21%) |
Dec 17, 2021 | 81.97 | 85.42 | 80.41 | 84.03 | 1,347,460 | +1.73(+2.10%) |
Dec 16, 2021 | 84.79 | 86.00 | 81.86 | 82.30 | 388,973 | -1.81(-2.15%) |
Dec 15, 2021 | 83.20 | 84.55 | 79.58 | 84.11 | 447,920 | +0.91(+1.09%) |
Dec 14, 2021 | 85.23 | 86.09 | 81.86 | 83.20 | 387,635 | -3.39(-3.92%) |
Dec 13, 2021 | 83.54 | 87.07 | 82.50 | 86.59 | 539,184 | +2.34(+2.78%) |
Dec 10, 2021 | 88.01 | 90.31 | 83.73 | 84.25 | 486,128 | -3.78(-4.30%) |
Dec 09, 2021 | 92.70 | 93.75 | 87.53 | 88.03 | 355,708 | -4.53(-4.90%) |
Dec 08, 2021 | 89.94 | 94.00 | 86.01 | 92.56 | 640,991 | +2.62(+2.92%) |
Dec 07, 2021 | 85.41 | 91.33 | 84.36 | 89.94 | 699,545 | +6.64(+7.97%) |
Dec 06, 2021 | 80.70 | 84.66 | 78.00 | 83.30 | 761,323 | +1.24(+1.51%) |
Dec 03, 2021 | 91.00 | 91.04 | 81.38 | 82.06 | 994,826 | -9.32(-10.19%) |
Dec 02, 2021 | 90.54 | 93.67 | 89.40 | 91.38 | 497,230 | +0.31(+0.34%) |
Dec 01, 2021 | 95.04 | 95.58 | 90.95 | 91.07 | 579,991 | -2.57(-2.74%) |
Nov 30, 2021 | 93.90 | 101.62 | 92.25 | 93.64 | 1,707,964 | +0.29(+0.31%) |
Nov 29, 2021 | 97.02 | 97.98 | 91.90 | 93.35 | 792,883 | -3.66(-3.77%) |
Nov 26, 2021 | 99.78 | 104.12 | 96.50 | 97.01 | 349,232 | -2.72(-2.73%) |
Nov 24, 2021 | 93.84 | 100.42 | 91.04 | 99.73 | 761,596 | +6.39(+6.85%) |
Nov 23, 2021 | 96.75 | 96.99 | 90.95 | 93.34 | 901,649 | -3.67(-3.78%) |
Nov 22, 2021 | 104.00 | 104.22 | 96.06 | 97.01 | 946,817 | -6.50(-6.28%) |
Nov 19, 2021 | 108.71 | 110.39 | 103.08 | 103.51 | 654,076 | -5.21(-4.79%) |
Nov 18, 2021 | 113.52 | 110.13 | 108.60 | 108.72 | 853,516 | -4.60(-4.06%) |
Nov 17, 2021 | 109.09 | 113.34 | 108.75 | 113.32 | 580,796 | +3.83(+3.50%) |
Nov 16, 2021 | 112.35 | 113.36 | 109.20 | 109.49 | 626,442 | -2.93(-2.61%) |
Nov 15, 2021 | 116.11 | 116.56 | 111.23 | 112.42 | 780,670 | -2.64(-2.29%) |
Nov 12, 2021 | 112.75 | 115.15 | 108.57 | 115.06 | 934,377 | +3.33(+2.98%) |
Nov 11, 2021 | 103.59 | 113.80 | 103.01 | 111.73 | 1,740,270 | +8.80(+8.55%) |
Nov 10, 2021 | 105.81 | 102.93 | 315,185 | -3.18(-3.00%) | ||
Nov 09, 2021 | 107.08 | 108.14 | 104.36 | 106.11 | 380,786 | -1.31(-1.22%) |
Nov 08, 2021 | 106.42 | 108.88 | 105.35 | 107.42 | 357,146 | +1.00(+0.94%) |
Nov 05, 2021 | 106.61 | 108.66 | 105.02 | 106.42 | 379,111 | -0.48(-0.45%) |
Nov 04, 2021 | 110.22 | 111.11 | 106.86 | 106.90 | 416,890 | -3.47(-3.14%) |
Nov 03, 2021 | 107.19 | 111.03 | 107.19 | 110.37 | 567,041 | +2.64(+2.45%) |
Nov 02, 2021 | 108.62 | 108.87 | 105.47 | 107.73 | 483,923 | -0.23(-0.21%) |
Nov 01, 2021 | 103.59 | 108.11 | 104.18 | 107.96 | 599,946 | +5.39(+5.25%) |
Oct 29, 2021 | 101.06 | 105.00 | 100.16 | 102.57 | 699,673 | +0.83(+0.82%) |
Oct 28, 2021 | 106.24 | 106.24 | 100.00 | 101.74 | 1,516,499 | -9.04(-8.16%) |
Oct 27, 2021 | 114.19 | 115.37 | 110.50 | 110.78 | 541,096 | -2.73(-2.41%) |
Oct 26, 2021 | 120.49 | 113.32 | 113.51 | 620,677 | -5.78(-4.85%) | |
Oct 25, 2021 | 121.07 | 119.29 | 399,598 | -1.45(-1.20%) | ||
Oct 22, 2021 | 122.11 | 124.35 | 119.52 | 120.74 | 498,523 | -1.25(-1.02%) |
Oct 21, 2021 | 118.56 | 123.13 | 117.36 | 121.99 | 648,114 | +4.04(+3.43%) |
Oct 20, 2021 | 119.08 | 119.41 | 116.01 | 117.95 | 294,798 | +0.59(+0.50%) |
Oct 19, 2021 | 111.41 | 118.53 | 111.40 | 117.36 | 383,764 | +7.00(+6.34%) |
Oct 18, 2021 | 112.22 | 112.61 | 109.60 | 110.36 | 305,362 | -1.86(-1.66%) |
Oct 15, 2021 | 115.00 | 115.28 | 111.85 | 112.22 | 354,448 | -2.16(-1.89%) |
Oct 14, 2021 | 112.19 | 115.94 | 112.14 | 114.38 | 245,603 | +2.80(+2.51%) |
Oct 13, 2021 | 111.85 | 112.36 | 109.30 | 111.58 | 242,663 | +0.70(+0.63%) |
Oct 12, 2021 | 112.13 | 113.34 | 109.73 | 110.88 | 264,020 | -0.61(-0.55%) |
Oct 11, 2021 | 111.08 | 114.01 | 110.18 | 111.49 | 248,288 | -0.01(-0.01%) |
Oct 08, 2021 | 113.45 | 113.60 | 110.44 | 111.50 | 298,222 | -1.90(-1.68%) |
Oct 07, 2021 | 111.43 | 113.69 | 110.88 | 113.40 | 431,023 | +2.78(+2.51%) |
Oct 06, 2021 | 109.24 | 112.75 | 109.00 | 110.62 | 284,164 | +0.45(+0.41%) |
Oct 05, 2021 | 109.65 | 112.86 | 108.31 | 110.17 | 616,075 | +0.88(+0.81%) |
Oct 04, 2021 | 115.92 | 116.00 | 108.79 | 109.29 | 464,120 | -6.82(-5.87%) |
Oct 01, 2021 | 117.05 | 117.06 | 111.94 | 116.11 | 414,234 | -0.06(-0.05%) |
Sep 30, 2021 | 116.55 | 117.70 | 114.47 | 116.17 | 786,896 | +0.00(+0.00%) |
Sep 29, 2021 | 120.18 | 120.81 | 115.75 | 116.17 | 485,253 | -3.50(-2.92%) |
Sep 28, 2021 | 123.88 | 124.36 | 118.66 | 119.67 | 523,893 | -6.02(-4.79%) |
Sep 27, 2021 | 126.27 | 126.66 | 123.27 | 125.69 | 258,380 | -1.61(-1.26%) |
Sep 24, 2021 | 130.74 | 130.74 | 126.86 | 127.30 | 277,543 | -3.70(-2.82%) |
Sep 23, 2021 | 131.65 | 132.38 | 128.76 | 131.00 | 272,902 | -0.12(-0.09%) |
Sep 22, 2021 | 129.50 | 131.72 | 128.34 | 131.12 | 333,501 | +2.76(+2.15%) |
Sep 21, 2021 | 128.52 | 129.65 | 126.59 | 128.36 | 316,654 | +1.16(+0.91%) |
Sep 20, 2021 | 127.90 | 129.09 | 125.28 | 127.20 | 378,137 | -3.83(-2.92%) |
Sep 17, 2021 | 127.88 | 131.46 | 125.44 | 131.03 | 1,047,082 | +3.94(+3.10%) |
Sep 16, 2021 | 126.78 | 127.29 | 123.20 | 127.09 | 282,425 | +0.26(+0.20%) |
Sep 15, 2021 | 125.66 | 127.66 | 123.27 | 126.83 | 358,812 | +0.76(+0.60%) |
Sep 14, 2021 | 131.70 | 131.88 | 125.20 | 126.07 | 359,770 | -3.46(-2.67%) |
Sep 13, 2021 | 132.30 | 132.30 | 126.81 | 129.53 | 557,374 | -2.29(-1.74%) |
Sep 10, 2021 | 139.06 | 140.07 | 131.60 | 131.82 | 473,658 | -6.85(-4.94%) |
Sep 09, 2021 | 138.57 | 143.69 | 137.45 | 138.67 | 630,899 | +2.68(+1.97%) |
Sep 08, 2021 | 137.99 | 138.20 | 135.38 | 135.99 | 357,691 | -2.61(-1.88%) |
Sep 07, 2021 | 138.55 | 142.22 | 138.18 | 138.60 | 460,039 | +0.05(+0.04%) |
Sep 03, 2021 | 140.16 | 141.75 | 137.45 | 138.55 | 427,577 | -1.80(-1.28%) |
Sep 02, 2021 | 138.06 | 141.29 | 137.32 | 140.35 | 458,138 | +2.77(+2.01%) |
Sep 01, 2021 | 135.09 | 139.68 | 135.00 | 137.58 | 420,170 | +3.37(+2.51%) |
Aug 31, 2021 | 133.55 | 135.25 | 131.40 | 134.21 | 828,446 | -0.27(-0.20%) |
Aug 30, 2021 | 135.56 | 138.31 | 133.40 | 134.48 | 345,816 | -0.26(-0.19%) |
Aug 27, 2021 | 133.38 | 135.75 | 132.32 | 134.74 | 302,109 | +1.55(+1.16%) |
Aug 26, 2021 | 135.36 | 138.29 | 132.98 | 133.19 | 338,594 | -2.71(-1.99%) |
Aug 25, 2021 | 137.00 | 137.50 | 135.11 | 135.90 | 300,515 | -0.50(-0.37%) |
Aug 24, 2021 | 136.00 | 138.58 | 135.12 | 136.40 | 311,503 | +1.29(+0.95%) |
Aug 23, 2021 | 133.45 | 136.40 | 133.23 | 135.11 | 315,334 | +2.68(+2.02%) |
Aug 20, 2021 | 128.78 | 133.27 | 128.78 | 132.43 | 270,335 | +3.57(+2.77%) |
Aug 19, 2021 | 131.37 | 133.26 | 128.13 | 128.86 | 454,499 | -2.72(-2.07%) |
Aug 18, 2021 | 136.06 | 137.64 | 131.01 | 131.58 | 450,299 | -3.74(-2.76%) |
Aug 17, 2021 | 135.00 | 137.53 | 132.70 | 135.32 | 653,913 | -0.64(-0.47%) |
Aug 16, 2021 | 139.59 | 140.59 | 135.41 | 135.96 | 479,715 | -3.32(-2.38%) |
Aug 13, 2021 | 142.30 | 143.51 | 139.02 | 139.28 | 267,483 | -2.72(-1.92%) |
Aug 12, 2021 | 143.26 | 144.28 | 140.40 | 142.00 | 328,100 | -0.97(-0.68%) |
Aug 11, 2021 | 142.34 | 142.97 | 138.71 | 142.97 | 467,952 | +0.67(+0.47%) |
Aug 10, 2021 | 149.36 | 149.78 | 141.06 | 142.30 | 490,424 | -6.04(-4.07%) |
Aug 09, 2021 | 151.76 | 152.10 | 148.21 | 148.34 | 397,189 | -1.65(-1.10%) |
Aug 06, 2021 | 156.18 | 156.45 | 149.72 | 149.99 | 416,803 | -7.08(-4.51%) |
Aug 05, 2021 | 152.27 | 159.02 | 151.80 | 157.07 | 756,469 | +3.97(+2.59%) |
Aug 04, 2021 | 148.71 | 154.50 | 148.71 | 153.10 | 886,627 | +3.97(+2.66%) |
Aug 03, 2021 | 150.11 | 152.69 | 146.81 | 149.13 | 542,439 | -1.55(-1.03%) |
Aug 02, 2021 | 154.00 | 154.84 | 147.05 | 150.68 | 1,365,279 | -3.33(-2.16%) |
Jul 30, 2021 | 157.29 | 164.80 | 153.17 | 154.01 | 1,432,921 | -9.99(-6.09%) |
Jul 29, 2021 | 171.23 | 171.98 | 156.53 | 164.00 | 4,282,219 | -17.93(-9.86%) |
Jul 28, 2021 | 180.99 | 185.91 | 180.99 | 181.93 | 364,028 | +1.57(+0.87%) |
Jul 27, 2021 | 183.43 | 183.68 | 176.49 | 180.36 | 396,622 | -3.53(-1.92%) |
Jul 26, 2021 | 188.94 | 188.94 | 182.47 | 183.89 | 351,390 | -5.48(-2.89%) |
Jul 23, 2021 | 190.57 | 190.83 | 183.58 | 189.37 | 423,356 | -0.56(-0.29%) |
Jul 22, 2021 | 190.70 | 193.00 | 187.98 | 189.93 | 189,882 | -0.07(-0.04%) |
Jul 21, 2021 | 189.77 | 190.39 | 186.67 | 190.00 | 320,045 | +0.50(+0.26%) |
Jul 20, 2021 | 184.77 | 190.40 | 183.45 | 189.50 | 449,393 | +6.21(+3.39%) |
Jul 19, 2021 | 180.43 | 186.13 | 180.00 | 183.29 | 342,109 | +0.72(+0.39%) |
Jul 16, 2021 | 183.68 | 184.92 | 180.67 | 182.57 | 262,937 | +0.08(+0.04%) |
Jul 15, 2021 | 184.41 | 185.00 | 180.57 | 182.49 | 601,590 | -2.19(-1.19%) |
Jul 14, 2021 | 189.56 | 189.56 | 183.37 | 184.68 | 550,948 | -3.80(-2.02%) |
Jul 13, 2021 | 190.50 | 191.94 | 187.87 | 188.48 | 315,940 | -3.05(-1.59%) |
Jul 12, 2021 | 195.50 | 195.78 | 189.08 | 191.53 | 407,474 | -3.02(-1.55%) |
Jul 09, 2021 | 192.01 | 195.50 | 190.00 | 194.55 | 499,240 | +2.84(+1.48%) |
Jul 08, 2021 | 183.50 | 194.14 | 182.01 | 191.71 | 738,030 | +5.18(+2.78%) |
Jul 07, 2021 | 189.34 | 190.00 | 183.26 | 186.53 | 983,662 | +0.57(+0.31%) |
Jul 06, 2021 | 181.91 | 185.96 | 178.75 | 185.96 | 1,063,662 | +1.81(+0.98%) |
Jul 02, 2021 | 189.81 | 189.81 | 181.66 | 184.15 | 1,101,446 | -5.57(-2.94%) |