Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 5,396,749 | +1.97(+5.61%) |
Nov 29, 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 1,680,406 | +0.27(+0.78%) |
Nov 28, 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 1,424,203 | -0.78(-2.19%) |
Nov 25, 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 875,808 | -0.48(-1.33%) |
Nov 23, 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 1,368,611 | +1.36(+3.92%) |
Nov 22, 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 2,317,964 | -1.07(-2.99%) |
Nov 21, 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 1,914,310 | -0.42(-1.16%) |
Nov 18, 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 1,608,992 | -0.77(-2.08%) |
Nov 17, 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 2,329,967 | -1.34(-3.50%) |
Nov 16, 2022 | 40.41 | 40.66 | 37.52 | 38.32 | 3,130,224 | -3.35(-8.04%) |
Nov 15, 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 2,517,884 | +3.04(+7.87%) |
Nov 14, 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 2,474,710 | -1.49(-3.71%) |
Nov 11, 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 4,139,545 | +3.22(+8.73%) |
Nov 10, 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 7,549,118 | +8.54(+30.11%) |
Nov 09, 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 2,941,283 | -1.76(-5.84%) |
Nov 08, 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 2,481,031 | +0.68(+2.31%) |
Nov 07, 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 2,196,639 | -0.31(-1.04%) |
Nov 04, 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 2,140,678 | -2.80(-8.60%) |
Nov 03, 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 1,773,176 | -1.42(-4.18%) |
Nov 02, 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 2,725,909 | -1.52(-4.28%) |
Nov 01, 2022 | 36.74 | 37.28 | 34.90 | 35.49 | 2,185,932 | -0.03(-0.08%) |
Oct 31, 2022 | 34.33 | 35.80 | 34.23 | 35.52 | 2,229,653 | +0.83(+2.39%) |
Oct 28, 2022 | 33.25 | 34.75 | 32.75 | 34.69 | 1,602,266 | +0.96(+2.85%) |
Oct 27, 2022 | 34.30 | 35.05 | 33.52 | 33.73 | 1,447,126 | -0.06(-0.18%) |
Oct 26, 2022 | 34.17 | 35.84 | 33.74 | 33.79 | 1,600,924 | -1.33(-3.79%) |
Oct 25, 2022 | 33.95 | 35.27 | 33.88 | 35.12 | 1,797,207 | +1.58(+4.71%) |
Oct 24, 2022 | 33.27 | 33.59 | 31.86 | 33.54 | 1,610,020 | +0.17(+0.51%) |
Oct 21, 2022 | 33.00 | 33.58 | 32.23 | 33.37 | 1,993,870 | +0.32(+0.97%) |
Oct 20, 2022 | 31.54 | 33.41 | 31.54 | 33.05 | 2,239,303 | +1.28(+4.03%) |
Oct 19, 2022 | 33.93 | 33.96 | 31.66 | 31.77 | 1,725,036 | -2.54(-7.40%) |
Oct 18, 2022 | 34.16 | 35.74 | 33.51 | 34.31 | 3,080,436 | +0.02(+0.06%) |
Oct 17, 2022 | 32.96 | 34.85 | 32.96 | 34.29 | 2,052,510 | +2.09(+6.49%) |
Oct 14, 2022 | 34.53 | 34.54 | 32.15 | 32.20 | 1,314,059 | -1.39(-4.14%) |
Oct 13, 2022 | 31.94 | 34.23 | 31.30 | 33.59 | 1,641,458 | +0.46(+1.39%) |
Oct 12, 2022 | 34.37 | 34.60 | 32.60 | 33.13 | 1,786,312 | -1.15(-3.35%) |
Oct 11, 2022 | 35.04 | 35.30 | 32.84 | 34.28 | 1,991,568 | -0.98(-2.78%) |
Oct 10, 2022 | 39.08 | 39.20 | 35.26 | 35.26 | 2,420,919 | -4.06(-10.33%) |
Oct 07, 2022 | 41.00 | 41.37 | 39.17 | 39.32 | 2,436,714 | -2.96(-7.00%) |
Oct 06, 2022 | 41.87 | 43.18 | 41.78 | 42.28 | 1,061,067 | +0.09(+0.21%) |
Oct 05, 2022 | 41.68 | 42.57 | 40.55 | 42.19 | 1,728,301 | -0.49(-1.15%) |
Oct 04, 2022 | 40.92 | 42.73 | 40.89 | 42.68 | 1,780,888 | +2.97(+7.48%) |
Oct 03, 2022 | 40.10 | 40.28 | 37.19 | 39.71 | 2,519,883 | -0.25(-0.63%) |
Sep 30, 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 1,252,225 | -0.53(-1.31%) |
Sep 29, 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 1,292,474 | -2.23(-5.22%) |
Sep 28, 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 2,001,201 | +2.11(+5.20%) |
Sep 27, 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 1,763,959 | +0.07(+0.17%) |
Sep 26, 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 1,933,130 | -0.26(-0.64%) |
Sep 23, 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 2,568,201 | -0.86(-2.06%) |
Sep 22, 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 2,316,067 | -1.35(-3.14%) |
Sep 21, 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 1,745,214 | -0.40(-0.92%) |
Sep 20, 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 2,023,579 | +0.57(+1.33%) |
Sep 19, 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 1,729,667 | +0.48(+1.13%) |
Sep 16, 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 3,792,491 | -2.39(-5.34%) |
Sep 15, 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 1,149,651 | -0.09(-0.20%) |
Sep 14, 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 1,188,100 | -0.28(-0.62%) |
Sep 13, 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 2,031,586 | -1.50(-3.22%) |
Sep 12, 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 1,583,546 | +1.00(+2.19%) |
Sep 09, 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 1,892,471 | +1.93(+4.42%) |
Sep 08, 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 1,291,690 | +0.85(+1.98%) |
Sep 07, 2022 | 42.37 | 42.93 | 41.40 | 42.84 | 1,376,627 | +0.85(+2.02%) |
Sep 06, 2022 | 42.68 | 42.81 | 41.32 | 41.99 | 1,530,028 | -0.79(-1.85%) |
Sep 02, 2022 | 43.72 | 43.83 | 41.74 | 42.78 | 1,667,419 | +0.08(+0.19%) |
Sep 01, 2022 | 42.10 | 42.73 | 40.59 | 42.70 | 1,840,884 | -0.34(-0.79%) |
Aug 31, 2022 | 44.08 | 44.90 | 42.56 | 43.04 | 2,343,209 | +0.25(+0.58%) |
Aug 30, 2022 | 42.46 | 43.50 | 41.57 | 42.79 | 1,702,429 | +1.09(+2.61%) |
Aug 29, 2022 | 41.73 | 42.89 | 41.59 | 41.70 | 1,418,512 | -0.72(-1.70%) |
Aug 26, 2022 | 45.46 | 45.46 | 42.20 | 42.42 | 2,161,147 | -2.98(-6.56%) |
Aug 25, 2022 | 44.44 | 45.55 | 43.75 | 45.40 | 1,827,992 | +1.60(+3.65%) |
Aug 24, 2022 | 42.84 | 44.18 | 42.25 | 43.80 | 2,384,610 | +1.65(+3.91%) |
Aug 23, 2022 | 44.72 | 44.73 | 42.02 | 42.15 | 4,028,724 | -2.79(-6.21%) |
Aug 22, 2022 | 44.52 | 45.21 | 44.21 | 44.94 | 2,633,453 | -0.61(-1.34%) |
Aug 19, 2022 | 46.81 | 47.85 | 44.90 | 45.55 | 2,642,825 | -2.23(-4.67%) |
Aug 18, 2022 | 47.10 | 48.09 | 46.31 | 47.78 | 2,161,418 | +0.31(+0.65%) |
Aug 17, 2022 | 48.67 | 49.19 | 46.94 | 47.47 | 2,541,421 | -2.70(-5.38%) |
Aug 16, 2022 | 51.62 | 51.62 | 48.05 | 50.17 | 3,433,812 | -2.31(-4.40%) |
Aug 15, 2022 | 52.60 | 53.60 | 51.51 | 52.48 | 1,613,297 | -0.52(-0.98%) |
Aug 12, 2022 | 51.67 | 53.88 | 51.50 | 53.00 | 3,201,740 | +2.27(+4.47%) |
Aug 11, 2022 | 53.90 | 54.76 | 50.35 | 50.73 | 2,416,823 | -2.14(-4.05%) |
Aug 10, 2022 | 51.00 | 52.99 | 51.00 | 52.87 | 2,260,250 | +3.85(+7.85%) |
Aug 09, 2022 | 51.00 | 51.27 | 47.78 | 49.02 | 2,844,640 | -3.13(-6.00%) |
Aug 08, 2022 | 48.79 | 54.48 | 48.30 | 52.15 | 5,725,272 | +4.40(+9.21%) |
Aug 05, 2022 | 48.08 | 49.30 | 47.33 | 47.75 | 3,896,337 | -1.25(-2.55%) |
Aug 04, 2022 | 53.71 | 54.42 | 48.64 | 49.00 | 3,481,822 | -4.04(-7.62%) |
Aug 03, 2022 | 54.68 | 55.00 | 51.87 | 53.04 | 4,124,475 | +3.34(+6.72%) |
Aug 02, 2022 | 48.12 | 50.96 | 47.45 | 49.70 | 4,285,500 | +0.99(+2.03%) |
Aug 01, 2022 | 48.92 | 50.54 | 48.04 | 48.71 | 1,853,151 | -0.78(-1.58%) |
Jul 29, 2022 | 50.74 | 50.74 | 47.28 | 49.49 | 3,689,489 | -3.37(-6.38%) |
Jul 28, 2022 | 52.34 | 54.52 | 50.42 | 52.86 | 1,486,467 | -0.14(-0.26%) |
Jul 27, 2022 | 52.91 | 53.65 | 51.44 | 53.00 | 1,782,068 | +1.78(+3.48%) |
Jul 26, 2022 | 53.29 | 53.47 | 51.03 | 51.22 | 1,606,123 | -2.97(-5.48%) |
Jul 25, 2022 | 54.62 | 55.19 | 53.02 | 54.19 | 1,123,206 | -0.99(-1.79%) |
Jul 22, 2022 | 58.00 | 59.63 | 53.94 | 55.18 | 1,526,870 | -3.08(-5.29%) |
Jul 21, 2022 | 57.57 | 58.96 | 56.69 | 58.26 | 1,845,877 | -0.08(-0.14%) |
Jul 20, 2022 | 53.63 | 58.58 | 53.34 | 58.34 | 1,542,512 | +5.12(+9.62%) |
Jul 19, 2022 | 51.12 | 53.27 | 49.81 | 53.22 | 1,283,132 | +3.65(+7.36%) |
Jul 18, 2022 | 49.68 | 51.68 | 49.40 | 49.57 | 951,869 | +0.57(+1.16%) |
Jul 15, 2022 | 48.44 | 49.83 | 47.56 | 49.00 | 949,986 | +1.07(+2.23%) |
Jul 14, 2022 | 50.24 | 50.56 | 47.87 | 47.93 | 1,312,557 | -2.33(-4.64%) |
Jul 13, 2022 | 50.05 | 52.13 | 48.95 | 50.26 | 1,191,066 | -0.88(-1.72%) |
Jul 12, 2022 | 52.30 | 53.94 | 50.64 | 51.14 | 1,468,899 | -0.98(-1.88%) |
Jul 11, 2022 | 56.00 | 56.15 | 51.79 | 52.12 | 1,327,819 | -4.80(-8.43%) |
Jul 08, 2022 | 58.08 | 61.00 | 56.51 | 56.92 | 1,216,856 | -2.38(-4.01%) |
Jul 07, 2022 | 55.39 | 59.43 | 54.81 | 59.30 | 1,862,871 | +3.94(+7.12%) |
Jul 06, 2022 | 57.93 | 59.88 | 54.13 | 55.36 | 3,111,352 | -5.97(-9.73%) |
Jul 05, 2022 | 54.98 | 61.42 | 54.06 | 61.33 | 2,291,362 | +6.10(+11.04%) |
Jul 01, 2022 | 52.96 | 55.30 | 51.70 | 55.23 | 1,965,715 | +2.97(+5.68%) |
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |
Jun 01, 2022 | 63.93 | 66.60 | 62.18 | 62.88 | 1,061,130 | -0.26(-0.41%) |
May 31, 2022 | 66.11 | 66.87 | 62.75 | 63.14 | 2,017,581 | -2.70(-4.10%) |
May 27, 2022 | 63.84 | 66.41 | 63.46 | 65.84 | 2,762,776 | +3.89(+6.28%) |
May 26, 2022 | 59.61 | 63.36 | 59.00 | 61.95 | 1,278,447 | +1.39(+2.30%) |
May 25, 2022 | 57.69 | 61.13 | 57.27 | 60.56 | 1,359,839 | +2.65(+4.58%) |
May 24, 2022 | 61.99 | 62.05 | 56.95 | 57.91 | 2,203,426 | -4.22(-6.79%) |
May 23, 2022 | 63.64 | 64.30 | 61.42 | 62.13 | 1,840,329 | -2.27(-3.52%) |
May 20, 2022 | 66.05 | 66.75 | 61.93 | 64.40 | 1,654,748 | -0.34(-0.53%) |
May 19, 2022 | 60.06 | 65.05 | 59.52 | 64.74 | 2,087,808 | +4.60(+7.65%) |
May 18, 2022 | 62.80 | 64.39 | 59.81 | 60.14 | 1,968,613 | -4.06(-6.32%) |
May 17, 2022 | 63.74 | 65.11 | 59.37 | 64.20 | 2,752,617 | +1.62(+2.59%) |
May 16, 2022 | 66.56 | 68.30 | 62.34 | 62.58 | 2,900,908 | -6.72(-9.70%) |
May 13, 2022 | 63.82 | 69.79 | 63.72 | 69.30 | 2,671,065 | +7.33(+11.83%) |
May 12, 2022 | 60.42 | 63.43 | 59.04 | 61.97 | 4,002,969 | +0.32(+0.52%) |
May 11, 2022 | 67.65 | 69.85 | 61.60 | 61.65 | 3,329,907 | -6.84(-9.99%) |
May 10, 2022 | 74.55 | 75.91 | 66.00 | 68.49 | 4,582,733 | -0.17(-0.25%) |
May 09, 2022 | 74.59 | 74.59 | 68.38 | 68.66 | 3,305,756 | -7.75(-10.14%) |
May 06, 2022 | 80.66 | 80.89 | 75.18 | 76.41 | 2,056,095 | -4.89(-6.01%) |
May 05, 2022 | 88.15 | 88.15 | 79.61 | 81.30 | 1,445,901 | -7.46(-8.40%) |
May 04, 2022 | 85.38 | 89.39 | 80.48 | 88.76 | 1,869,197 | +3.81(+4.48%) |
May 03, 2022 | 86.61 | 88.04 | 84.02 | 84.95 | 1,204,242 | -2.28(-2.61%) |
May 02, 2022 | 85.21 | 87.54 | 83.78 | 87.23 | 1,223,406 | +2.38(+2.80%) |
Apr 29, 2022 | 86.94 | 92.52 | 84.72 | 84.85 | 943,752 | -2.59(-2.96%) |
Apr 28, 2022 | 86.00 | 88.27 | 83.07 | 87.44 | 1,322,309 | +3.62(+4.32%) |
Apr 27, 2022 | 85.05 | 87.69 | 83.66 | 83.82 | 1,156,299 | -1.35(-1.59%) |
Apr 26, 2022 | 91.32 | 91.68 | 85.03 | 85.17 | 1,384,652 | -7.26(-7.85%) |
Apr 25, 2022 | 90.71 | 93.35 | 89.72 | 92.43 | 1,704,013 | +0.98(+1.07%) |
Apr 22, 2022 | 93.23 | 95.48 | 90.57 | 91.45 | 1,023,502 | -1.67(-1.79%) |
Apr 21, 2022 | 100.36 | 102.18 | 91.62 | 93.12 | 1,890,245 | -6.22(-6.26%) |
Apr 20, 2022 | 105.23 | 105.43 | 99.31 | 99.34 | 1,243,423 | -6.10(-5.79%) |
Apr 19, 2022 | 102.46 | 107.11 | 101.40 | 105.44 | 781,232 | +2.82(+2.75%) |
Apr 18, 2022 | 106.93 | 107.15 | 101.17 | 102.62 | 887,701 | -4.00(-3.75%) |
Apr 14, 2022 | 111.45 | 111.45 | 105.80 | 106.62 | 940,315 | -3.62(-3.28%) |
Apr 13, 2022 | 106.37 | 110.78 | 105.50 | 110.24 | 1,123,813 | +2.18(+2.02%) |
Apr 12, 2022 | 114.04 | 115.86 | 107.94 | 108.06 | 1,033,130 | -4.18(-3.72%) |
Apr 11, 2022 | 110.00 | 114.80 | 108.25 | 112.24 | 717,437 | +0.44(+0.39%) |
Apr 08, 2022 | 114.33 | 115.04 | 111.16 | 111.80 | 969,333 | -3.27(-2.84%) |
Apr 07, 2022 | 116.79 | 120.18 | 111.72 | 115.07 | 832,985 | -1.94(-1.66%) |
Apr 06, 2022 | 119.04 | 119.21 | 114.02 | 117.01 | 982,806 | -4.47(-3.68%) |
Apr 05, 2022 | 125.00 | 125.25 | 118.75 | 121.48 | 810,345 | -3.32(-2.66%) |
Apr 04, 2022 | 122.00 | 126.06 | 122.00 | 124.80 | 928,239 | +3.63(+3.00%) |
Apr 01, 2022 | 118.26 | 122.40 | 117.57 | 121.17 | 732,448 | +3.96(+3.38%) |
Mar 31, 2022 | 122.02 | 122.48 | 117.10 | 117.21 | 1,066,809 | -4.46(-3.67%) |
Mar 30, 2022 | 126.47 | 127.64 | 121.24 | 121.67 | 714,216 | -6.48(-5.06%) |
Mar 29, 2022 | 122.58 | 128.28 | 121.58 | 128.15 | 1,181,691 | +8.39(+7.01%) |
Mar 28, 2022 | 119.63 | 121.90 | 116.36 | 119.76 | 1,083,953 | +1.77(+1.50%) |
Mar 25, 2022 | 123.39 | 123.56 | 114.50 | 117.99 | 1,089,982 | -4.58(-3.74%) |
Mar 24, 2022 | 124.39 | 124.39 | 118.03 | 122.57 | 1,153,812 | -0.35(-0.28%) |
Mar 23, 2022 | 123.25 | 127.62 | 121.00 | 122.92 | 1,299,491 | -3.98(-3.14%) |
Mar 22, 2022 | 120.59 | 129.72 | 120.59 | 126.90 | 1,314,857 | +5.31(+4.37%) |
Mar 21, 2022 | 120.30 | 124.34 | 117.80 | 121.59 | 1,252,552 | -0.95(-0.78%) |
Mar 18, 2022 | 113.74 | 123.55 | 113.42 | 122.54 | 2,299,100 | +7.41(+6.44%) |
Mar 17, 2022 | 108.17 | 116.26 | 106.26 | 115.13 | 1,440,682 | +7.34(+6.81%) |
Mar 16, 2022 | 103.59 | 108.60 | 102.10 | 107.79 | 1,555,041 | +5.29(+5.16%) |
Mar 15, 2022 | 100.32 | 102.84 | 98.98 | 102.50 | 1,214,746 | +2.85(+2.86%) |
Mar 14, 2022 | 103.10 | 104.44 | 98.91 | 99.65 | 1,382,977 | -3.79(-3.66%) |
Mar 11, 2022 | 112.34 | 112.34 | 103.27 | 103.44 | 1,567,582 | -7.31(-6.60%) |
Mar 10, 2022 | 113.03 | 107.30 | 110.75 | 1,227,457 | -5.29(-4.56%) | |
Mar 09, 2022 | 113.96 | 118.40 | 113.96 | 116.04 | 966,057 | +4.59(+4.12%) |
Mar 08, 2022 | 111.22 | 117.32 | 110.90 | 111.45 | 984,889 | -1.47(-1.30%) |
Mar 07, 2022 | 116.57 | 118.31 | 110.85 | 112.92 | 1,245,592 | -1.40(-1.22%) |
Mar 04, 2022 | 121.00 | 122.95 | 113.47 | 114.32 | 1,420,304 | -5.25(-4.39%) |
Mar 03, 2022 | 124.91 | 124.91 | 117.57 | 119.57 | 1,224,044 | -6.20(-4.93%) |
Mar 02, 2022 | 126.99 | 127.12 | 119.83 | 125.77 | 948,651 | -0.06(-0.05%) |
Mar 01, 2022 | 129.65 | 132.39 | 125.36 | 125.83 | 922,692 | -5.01(-3.83%) |
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |
Feb 01, 2022 | 176.65 | 178.38 | 170.75 | 175.36 | 777,055 | -1.13(-0.64%) |
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |
Jan 03, 2022 | 186.48 | 192.66 | 181.20 | 192.41 | 782,379 | +5.06(+2.70%) |
Dec 31, 2021 | 193.88 | 197.92 | 186.96 | 187.35 | 627,988 | -7.18(-3.69%) |
Dec 30, 2021 | 193.35 | 198.79 | 193.30 | 194.53 | 602,744 | +0.96(+0.50%) |
Dec 29, 2021 | 191.19 | 195.38 | 189.44 | 193.57 | 610,532 | +1.37(+0.71%) |
Dec 28, 2021 | 191.68 | 197.00 | 190.08 | 192.20 | 703,538 | +0.36(+0.19%) |
Dec 27, 2021 | 192.24 | 194.15 | 190.31 | 191.84 | 622,526 | -0.62(-0.32%) |
Dec 23, 2021 | 193.00 | 193.66 | 187.76 | 192.46 | 760,789 | -0.65(-0.34%) |
Dec 22, 2021 | 194.41 | 196.89 | 189.86 | 193.11 | 886,839 | -0.95(-0.49%) |
Dec 21, 2021 | 191.51 | 196.96 | 187.22 | 194.06 | 964,173 | +4.67(+2.47%) |
Dec 20, 2021 | 181.29 | 193.95 | 179.08 | 189.39 | 1,434,974 | +4.18(+2.26%) |
Dec 17, 2021 | 176.57 | 188.40 | 172.16 | 185.21 | 1,985,579 | +7.41(+4.17%) |
Dec 16, 2021 | 179.00 | 188.00 | 173.06 | 177.80 | 1,723,960 | -4.15(-2.28%) |
Dec 15, 2021 | 184.29 | 184.98 | 175.23 | 181.95 | 1,679,737 | -3.63(-1.96%) |
Dec 14, 2021 | 184.81 | 187.74 | 181.48 | 185.58 | 1,270,904 | -2.92(-1.55%) |
Dec 13, 2021 | 186.61 | 190.94 | 182.90 | 188.50 | 1,884,697 | +3.12(+1.68%) |
Dec 10, 2021 | 185.33 | 189.89 | 182.00 | 185.38 | 1,818,896 | -0.83(-0.45%) |
Dec 09, 2021 | 196.78 | 201.57 | 180.10 | 186.21 | 4,315,234 | -28.30(-13.19%) |
Dec 08, 2021 | 206.99 | 216.65 | 203.80 | 214.51 | 1,382,973 | +5.66(+2.71%) |
Dec 07, 2021 | 206.88 | 213.37 | 204.80 | 208.85 | 1,546,294 | +8.86(+4.43%) |
Dec 06, 2021 | 191.68 | 202.10 | 186.74 | 199.99 | 1,484,010 | +6.34(+3.27%) |
Dec 03, 2021 | 196.85 | 198.05 | 180.09 | 193.65 | 2,247,581 | -5.02(-2.53%) |
Dec 02, 2021 | 199.50 | 204.11 | 192.63 | 198.67 | 1,929,374 | -0.73(-0.37%) |