Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.80 | 74.80 | 69.60 | 72.30 | 4,479,694 | -2.00(-2.69%) |
Nov 29, 2022 | 72.90 | 76.20 | 70.80 | 74.30 | 1,627,904 | +1.00(+1.36%) |
Nov 28, 2022 | 74.40 | 74.40 | 71.20 | 73.30 | 1,787,709 | -1.80(-2.40%) |
Nov 25, 2022 | 76.60 | 77.40 | 75.00 | 75.10 | 828,765 | -1.30(-1.70%) |
Nov 23, 2022 | 73.50 | 79.85 | 72.80 | 76.40 | 3,750,906 | +3.20(+4.37%) |
Nov 22, 2022 | 72.10 | 75.09 | 70.70 | 73.20 | 1,453,121 | +0.50(+0.69%) |
Nov 21, 2022 | 73.00 | 75.60 | 70.50 | 72.70 | 1,680,268 | -3.20(-4.22%) |
Nov 18, 2022 | 75.30 | 78.40 | 73.40 | 75.90 | 2,157,213 | +2.00(+2.71%) |
Nov 17, 2022 | 72.90 | 74.20 | 71.00 | 73.90 | 1,703,470 | -1.40(-1.86%) |
Nov 16, 2022 | 77.40 | 78.00 | 71.60 | 75.30 | 2,979,780 | -4.20(-5.28%) |
Nov 15, 2022 | 78.30 | 81.90 | 74.60 | 79.50 | 4,428,798 | +6.10(+8.31%) |
Nov 14, 2022 | 80.20 | 83.50 | 72.90 | 73.40 | 5,290,442 | +1.40(+1.94%) |
Nov 11, 2022 | 60.10 | 72.80 | 59.30 | 72.00 | 4,382,241 | +10.70(+17.46%) |
Nov 10, 2022 | 55.00 | 62.70 | 53.50 | 61.30 | 3,991,589 | +9.40(+18.11%) |
Nov 09, 2022 | 53.70 | 53.90 | 50.50 | 51.90 | 2,561,853 | -4.30(-7.65%) |
Nov 08, 2022 | 53.80 | 56.20 | 53.00 | 56.20 | 2,697,452 | +2.90(+5.44%) |
Nov 07, 2022 | 55.60 | 56.07 | 51.70 | 53.30 | 1,996,772 | -3.20(-5.66%) |
Nov 04, 2022 | 58.30 | 58.50 | 54.20 | 56.50 | 1,813,467 | -0.50(-0.88%) |
Nov 03, 2022 | 57.50 | 58.50 | 55.80 | 57.00 | 1,652,703 | -1.10(-1.89%) |
Nov 02, 2022 | 62.60 | 57.90 | 58.10 | 2,208,708 | -3.40(-5.53%) | |
Nov 01, 2022 | 67.60 | 68.51 | 61.30 | 61.50 | 2,132,334 | -5.10(-7.66%) |
Oct 31, 2022 | 68.20 | 72.50 | 65.40 | 66.60 | 3,481,873 | +1.50(+2.30%) |
Oct 28, 2022 | 65.50 | 67.00 | 63.60 | 65.10 | 1,566,865 | +0.00(+0.00%) |
Oct 27, 2022 | 68.30 | 69.30 | 64.85 | 65.10 | 1,383,786 | -1.30(-1.96%) |
Oct 26, 2022 | 65.40 | 71.10 | 65.20 | 66.40 | 2,222,220 | -1.10(-1.63%) |
Oct 25, 2022 | 63.00 | 69.95 | 62.70 | 67.50 | 2,677,182 | +3.90(+6.13%) |
Oct 24, 2022 | 64.60 | 65.50 | 62.00 | 63.60 | 1,435,576 | -1.30(-2.00%) |
Oct 21, 2022 | 63.50 | 65.70 | 62.20 | 64.90 | 1,494,444 | +1.40(+2.20%) |
Oct 20, 2022 | 62.00 | 65.80 | 61.30 | 63.50 | 1,729,489 | +2.40(+3.93%) |
Oct 19, 2022 | 64.10 | 65.00 | 60.50 | 61.10 | 1,363,023 | -4.00(-6.14%) |
Oct 18, 2022 | 66.00 | 68.00 | 63.70 | 65.10 | 2,199,693 | +1.50(+2.36%) |
Oct 17, 2022 | 61.80 | 64.80 | 60.91 | 63.60 | 1,855,478 | +3.60(+6.00%) |
Oct 14, 2022 | 62.10 | 63.50 | 59.45 | 60.00 | 2,196,838 | -0.40(-0.66%) |
Oct 13, 2022 | 56.30 | 62.75 | 54.70 | 60.40 | 2,953,771 | +1.90(+3.25%) |
Oct 12, 2022 | 61.20 | 62.40 | 56.20 | 58.50 | 3,245,234 | -2.70(-4.41%) |
Oct 11, 2022 | 64.00 | 64.80 | 60.70 | 61.20 | 2,257,402 | -2.30(-3.62%) |
Oct 10, 2022 | 64.60 | 69.30 | 62.70 | 63.50 | 2,334,142 | -1.80(-2.76%) |
Oct 07, 2022 | 71.00 | 71.00 | 64.00 | 65.30 | 2,343,632 | -5.90(-8.29%) |
Oct 06, 2022 | 73.80 | 76.20 | 71.20 | 71.20 | 1,942,741 | -2.10(-2.86%) |
Oct 05, 2022 | 75.50 | 75.50 | 70.40 | 73.30 | 2,267,070 | -5.00(-6.39%) |
Oct 04, 2022 | 69.80 | 81.30 | 69.70 | 78.30 | 4,249,976 | +9.50(+13.81%) |
Oct 03, 2022 | 68.40 | 69.50 | 66.10 | 68.80 | 2,147,842 | -0.90(-1.29%) |
Sep 30, 2022 | 69.70 | 72.80 | 68.20 | 69.70 | 1,655,710 | -1.30(-1.83%) |
Sep 29, 2022 | 74.60 | 76.10 | 69.00 | 71.00 | 2,248,168 | -5.70(-7.43%) |
Sep 28, 2022 | 73.00 | 77.10 | 71.10 | 76.70 | 2,442,521 | +2.20(+2.95%) |
Sep 27, 2022 | 71.60 | 75.20 | 69.80 | 74.50 | 3,334,068 | +6.20(+9.08%) |
Sep 26, 2022 | 76.50 | 79.70 | 68.10 | 68.30 | 4,301,837 | -11.60(-14.52%) |
Sep 23, 2022 | 77.20 | 81.40 | 76.50 | 79.90 | 1,991,016 | +1.40(+1.78%) |
Sep 22, 2022 | 86.20 | 86.60 | 77.30 | 78.50 | 2,687,507 | -7.50(-8.72%) |
Sep 21, 2022 | 87.30 | 89.60 | 84.60 | 86.00 | 2,015,699 | -1.10(-1.26%) |
Sep 20, 2022 | 92.30 | 93.20 | 86.20 | 87.10 | 1,715,520 | -4.70(-5.12%) |
Sep 19, 2022 | 90.70 | 93.50 | 88.45 | 91.80 | 2,349,089 | +2.00(+2.23%) |
Sep 16, 2022 | 96.20 | 96.75 | 89.80 | 89.80 | 3,198,965 | -9.00(-9.11%) |
Sep 15, 2022 | 97.50 | 103.90 | 97.10 | 98.80 | 2,501,568 | -0.30(-0.30%) |
Sep 14, 2022 | 95.20 | 99.30 | 92.10 | 99.10 | 2,204,251 | +1.90(+1.95%) |
Sep 13, 2022 | 96.30 | 98.87 | 94.50 | 97.20 | 2,484,421 | -5.00(-4.89%) |
Sep 12, 2022 | 100.10 | 107.50 | 98.50 | 102.20 | 4,718,661 | +5.00(+5.14%) |
Sep 09, 2022 | 88.60 | 97.30 | 87.80 | 97.20 | 3,668,435 | +10.80(+12.50%) |
Sep 08, 2022 | 83.00 | 87.20 | 82.40 | 86.40 | 1,667,118 | +2.50(+2.98%) |
Sep 07, 2022 | 80.70 | 84.55 | 78.90 | 83.90 | 2,170,250 | +2.00(+2.44%) |
Sep 06, 2022 | 86.50 | 87.50 | 81.70 | 81.90 | 2,082,871 | -6.90(-7.77%) |
Sep 02, 2022 | 87.80 | 91.70 | 83.50 | 88.80 | 2,761,483 | +3.00(+3.50%) |
Sep 01, 2022 | 90.30 | 90.30 | 83.00 | 85.80 | 2,629,628 | -5.40(-5.92%) |
Aug 31, 2022 | 91.10 | 92.80 | 86.80 | 91.20 | 3,296,244 | -1.50(-1.62%) |
Aug 30, 2022 | 95.90 | 96.42 | 90.30 | 92.70 | 2,513,070 | -2.00(-2.11%) |
Aug 29, 2022 | 90.40 | 96.10 | 89.10 | 94.70 | 3,950,624 | +3.00(+3.27%) |
Aug 26, 2022 | 95.80 | 96.70 | 89.60 | 91.70 | 3,640,525 | -4.00(-4.18%) |
Aug 25, 2022 | 97.80 | 99.40 | 93.10 | 95.70 | 3,154,945 | -0.10(-0.10%) |
Aug 24, 2022 | 95.90 | 99.00 | 92.30 | 95.80 | 5,034,829 | +0.20(+0.21%) |
Aug 23, 2022 | 107.20 | 109.40 | 94.70 | 95.60 | 8,025,218 | -9.00(-8.60%) |
Aug 22, 2022 | 113.30 | 130.50 | 103.00 | 104.60 | 15,095,862 | -75.60(-41.95%) |
Aug 19, 2022 | 180.40 | 189.60 | 175.00 | 180.20 | 5,246,246 | -12.70(-6.58%) |
Aug 18, 2022 | 218.60 | 220.90 | 191.20 | 192.90 | 5,029,975 | -20.70(-9.69%) |
Aug 17, 2022 | 245.90 | 254.50 | 212.80 | 213.60 | 5,934,964 | -34.50(-13.91%) |
Aug 16, 2022 | 240.10 | 261.59 | 234.00 | 248.10 | 7,223,979 | +6.00(+2.48%) |
Aug 15, 2022 | 240.70 | 244.90 | 226.70 | 242.10 | 5,011,942 | -2.30(-0.94%) |
Aug 12, 2022 | 269.40 | 272.00 | 239.60 | 244.40 | 7,338,629 | -10.20(-4.01%) |
Aug 11, 2022 | 240.70 | 260.80 | 236.80 | 254.60 | 7,924,644 | +17.90(+7.56%) |
Aug 10, 2022 | 233.90 | 237.96 | 207.30 | 236.70 | 6,408,769 | +12.20(+5.43%) |
Aug 09, 2022 | 232.00 | 238.50 | 217.40 | 224.50 | 6,226,758 | -15.10(-6.30%) |
Aug 08, 2022 | 240.60 | 275.00 | 231.00 | 239.60 | 13,257,087 | +17.80(+8.03%) |
Aug 05, 2022 | 169.70 | 227.70 | 165.00 | 221.80 | 12,578,099 | +35.20(+18.86%) |
Aug 04, 2022 | 189.80 | 197.50 | 182.50 | 186.60 | 6,621,785 | +4.50(+2.47%) |
Aug 03, 2022 | 172.00 | 182.70 | 167.80 | 182.10 | 4,180,515 | +13.50(+8.01%) |
Aug 02, 2022 | 154.50 | 169.85 | 153.10 | 168.60 | 4,265,120 | +14.90(+9.69%) |
Aug 01, 2022 | 143.30 | 155.00 | 143.20 | 153.70 | 2,386,717 | +8.10(+5.56%) |
Jul 29, 2022 | 143.10 | 148.70 | 140.40 | 145.60 | 1,822,256 | -0.20(-0.14%) |
Jul 28, 2022 | 146.30 | 152.90 | 142.00 | 145.80 | 2,458,446 | +1.00(+0.69%) |
Jul 27, 2022 | 142.30 | 145.37 | 138.15 | 144.80 | 2,315,587 | +4.50(+3.21%) |
Jul 26, 2022 | 146.60 | 147.30 | 139.40 | 140.30 | 2,125,728 | -8.80(-5.90%) |
Jul 25, 2022 | 155.50 | 155.71 | 147.95 | 149.10 | 2,058,821 | -5.90(-3.81%) |
Jul 22, 2022 | 167.00 | 168.82 | 152.80 | 155.00 | 3,147,022 | -15.00(-8.82%) |
Jul 21, 2022 | 179.00 | 183.70 | 169.50 | 170.00 | 3,927,783 | -5.20(-2.97%) |
Jul 20, 2022 | 165.20 | 177.28 | 163.30 | 175.20 | 4,753,657 | +11.60(+7.09%) |
Jul 19, 2022 | 174.10 | 178.20 | 162.50 | 163.60 | 5,046,409 | -1.80(-1.09%) |
Jul 18, 2022 | 156.00 | 169.60 | 155.30 | 165.40 | 5,397,035 | +11.70(+7.61%) |
Jul 15, 2022 | 152.70 | 153.90 | 147.10 | 153.70 | 2,629,439 | +3.10(+2.06%) |
Jul 14, 2022 | 149.50 | 156.77 | 147.30 | 150.60 | 3,526,443 | -0.80(-0.53%) |
Jul 13, 2022 | 150.50 | 159.30 | 149.00 | 151.40 | 3,655,656 | -4.60(-2.95%) |
Jul 12, 2022 | 149.50 | 161.40 | 148.10 | 156.00 | 5,277,917 | +6.50(+4.35%) |
Jul 11, 2022 | 144.90 | 149.90 | 140.70 | 149.50 | 3,247,218 | +2.90(+1.98%) |
Jul 08, 2022 | 138.90 | 153.20 | 138.40 | 146.60 | 4,892,094 | +1.80(+1.24%) |
Jul 07, 2022 | 125.40 | 146.85 | 124.10 | 144.80 | 6,268,380 | +19.10(+15.19%) |
Jul 06, 2022 | 126.80 | 130.40 | 121.60 | 125.70 | 2,570,408 | -2.10(-1.64%) |
Jul 05, 2022 | 135.50 | 135.80 | 125.60 | 127.80 | 3,030,380 | -7.50(-5.54%) |
Jul 01, 2022 | 134.80 | 143.10 | 132.60 | 135.30 | 3,098,672 | -0.20(-0.15%) |
Jun 30, 2022 | 134.00 | 138.50 | 129.10 | 135.50 | 2,531,290 | -1.00(-0.73%) |
Jun 29, 2022 | 130.70 | 138.90 | 128.00 | 136.50 | 2,765,588 | +2.70(+2.02%) |
Jun 28, 2022 | 140.00 | 143.00 | 133.10 | 133.80 | 3,970,154 | -7.50(-5.31%) |
Jun 27, 2022 | 125.80 | 147.50 | 123.05 | 141.30 | 7,752,211 | +16.60(+13.31%) |
Jun 24, 2022 | 121.70 | 125.70 | 119.30 | 124.70 | 8,075,910 | +4.20(+3.49%) |
Jun 23, 2022 | 127.90 | 128.10 | 114.40 | 120.50 | 3,603,080 | -5.50(-4.37%) |
Jun 22, 2022 | 125.00 | 132.20 | 123.70 | 126.00 | 2,670,919 | +1.00(+0.80%) |
Jun 21, 2022 | 127.50 | 129.30 | 122.20 | 125.00 | 3,032,915 | -0.30(-0.24%) |
Jun 17, 2022 | 118.60 | 127.10 | 118.60 | 125.30 | 3,304,275 | +7.40(+6.28%) |
Jun 16, 2022 | 122.20 | 125.00 | 114.30 | 117.90 | 2,645,184 | -9.80(-7.67%) |
Jun 15, 2022 | 115.50 | 129.70 | 115.40 | 127.70 | 3,715,829 | +8.50(+7.13%) |
Jun 14, 2022 | 115.20 | 120.50 | 111.10 | 119.20 | 2,566,875 | +4.40(+3.83%) |
Jun 13, 2022 | 119.10 | 122.00 | 110.90 | 114.80 | 2,785,388 | -9.50(-7.64%) |
Jun 10, 2022 | 126.30 | 127.30 | 120.70 | 124.30 | 2,663,254 | -3.50(-2.74%) |
Jun 09, 2022 | 133.70 | 135.30 | 125.65 | 127.80 | 3,229,297 | -7.40(-5.47%) |
Jun 08, 2022 | 128.00 | 142.50 | 127.10 | 135.20 | 5,166,341 | +4.50(+3.44%) |
Jun 07, 2022 | 120.20 | 132.50 | 118.10 | 130.70 | 4,031,035 | +11.20(+9.37%) |
Jun 06, 2022 | 124.20 | 125.80 | 117.70 | 119.50 | 3,447,140 | -5.00(-4.02%) |
Jun 03, 2022 | 127.80 | 130.60 | 121.80 | 124.50 | 3,922,638 | -8.50(-6.39%) |
Jun 02, 2022 | 126.90 | 135.40 | 123.00 | 133.00 | 4,522,493 | +4.90(+3.83%) |
Jun 01, 2022 | 140.10 | 143.16 | 128.00 | 128.10 | 5,543,517 | -15.30(-10.67%) |
May 31, 2022 | 157.50 | 161.30 | 139.30 | 143.40 | 10,681,811 | -0.90(-0.62%) |
May 27, 2022 | 126.50 | 144.70 | 124.10 | 144.30 | 8,990,608 | +22.00(+17.99%) |
May 26, 2022 | 117.50 | 128.80 | 115.90 | 122.30 | 7,090,540 | +3.50(+2.95%) |
May 25, 2022 | 104.80 | 118.80 | 104.00 | 118.80 | 5,353,638 | +14.90(+14.34%) |
May 24, 2022 | 113.30 | 113.90 | 103.00 | 103.90 | 3,763,189 | -11.90(-10.28%) |
May 23, 2022 | 120.10 | 120.20 | 114.50 | 115.80 | 2,480,496 | -4.50(-3.74%) |
May 20, 2022 | 131.80 | 133.50 | 114.30 | 120.30 | 4,110,549 | -10.50(-8.03%) |
May 19, 2022 | 127.70 | 135.00 | 126.60 | 130.80 | 5,039,527 | +3.20(+2.51%) |
May 18, 2022 | 127.30 | 142.20 | 125.10 | 127.60 | 5,366,433 | -1.40(-1.09%) |
May 17, 2022 | 120.60 | 129.20 | 118.40 | 129.00 | 3,806,733 | +11.90(+10.16%) |
May 16, 2022 | 119.00 | 126.60 | 115.00 | 117.10 | 4,091,743 | -1.00(-0.85%) |
May 13, 2022 | 121.10 | 124.90 | 114.90 | 118.10 | 5,812,927 | +6.10(+5.45%) |
May 12, 2022 | 100.50 | 137.10 | 97.00 | 112.00 | 10,475,446 | +8.30(+8.00%) |
May 11, 2022 | 115.60 | 116.50 | 99.15 | 103.70 | 5,841,088 | -14.70(-12.42%) |
May 10, 2022 | 131.50 | 140.10 | 115.00 | 118.40 | 5,564,773 | -6.80(-5.43%) |
May 09, 2022 | 136.30 | 136.30 | 124.30 | 125.20 | 4,064,934 | -12.40(-9.01%) |
May 06, 2022 | 146.50 | 148.40 | 135.20 | 137.60 | 3,303,308 | -9.30(-6.33%) |
May 05, 2022 | 156.80 | 157.90 | 143.60 | 146.90 | 2,694,363 | -10.30(-6.55%) |
May 04, 2022 | 152.20 | 159.10 | 146.80 | 157.20 | 2,636,525 | +2.10(+1.35%) |
May 03, 2022 | 151.60 | 161.15 | 147.30 | 155.10 | 3,180,555 | +2.50(+1.64%) |
May 02, 2022 | 151.00 | 154.90 | 146.10 | 152.60 | 2,386,907 | -0.40(-0.26%) |
Apr 29, 2022 | 156.30 | 160.50 | 152.20 | 153.00 | 2,134,288 | -3.40(-2.17%) |
Apr 28, 2022 | 157.10 | 161.25 | 147.00 | 156.40 | 2,983,112 | -2.10(-1.32%) |
Apr 27, 2022 | 153.90 | 162.50 | 152.50 | 158.50 | 2,658,070 | +3.50(+2.26%) |
Apr 26, 2022 | 168.90 | 170.90 | 154.90 | 155.00 | 2,467,819 | -14.60(-8.61%) |
Apr 25, 2022 | 163.90 | 170.30 | 162.85 | 169.60 | 2,642,564 | +4.40(+2.66%) |
Apr 22, 2022 | 171.20 | 176.10 | 161.00 | 165.20 | 2,643,181 | -3.30(-1.96%) |
Apr 21, 2022 | 174.10 | 180.70 | 166.60 | 168.50 | 2,631,455 | -4.90(-2.83%) |
Apr 20, 2022 | 184.00 | 186.60 | 173.00 | 173.40 | 2,386,806 | -13.40(-7.17%) |
Apr 19, 2022 | 173.80 | 189.15 | 171.00 | 186.80 | 3,171,294 | +12.00(+6.86%) |
Apr 18, 2022 | 181.00 | 181.90 | 169.65 | 174.80 | 2,385,781 | -5.40(-3.00%) |
Apr 14, 2022 | 182.70 | 186.88 | 179.00 | 180.20 | 2,533,376 | -5.10(-2.75%) |
Apr 13, 2022 | 175.50 | 185.80 | 169.40 | 185.30 | 3,670,918 | +11.10(+6.37%) |
Apr 12, 2022 | 188.80 | 190.10 | 172.00 | 174.20 | 4,203,634 | -13.00(-6.94%) |
Apr 11, 2022 | 180.30 | 188.15 | 177.20 | 187.20 | 3,747,111 | +4.80(+2.63%) |
Apr 08, 2022 | 197.00 | 197.00 | 181.30 | 182.40 | 4,267,499 | -14.90(-7.55%) |
Apr 07, 2022 | 206.30 | 209.40 | 186.25 | 197.30 | 5,331,931 | -6.60(-3.24%) |
Apr 06, 2022 | 206.50 | 219.19 | 200.10 | 203.90 | 5,217,396 | -8.20(-3.87%) |
Apr 05, 2022 | 231.80 | 239.60 | 210.00 | 212.10 | 4,151,440 | -21.00(-9.01%) |
Apr 04, 2022 | 234.80 | 237.50 | 219.40 | 233.10 | 5,149,072 | +0.10(+0.04%) |
Apr 01, 2022 | 251.30 | 252.80 | 223.40 | 233.00 | 6,573,573 | -13.40(-5.44%) |
Mar 31, 2022 | 247.70 | 259.20 | 232.60 | 246.40 | 8,906,615 | -10.40(-4.05%) |
Mar 30, 2022 | 285.60 | 292.26 | 253.50 | 256.80 | 9,511,938 | -37.60(-12.77%) |
Mar 29, 2022 | 300.30 | 343.30 | 264.10 | 294.40 | 21,219,806 | +1.10(+0.38%) |
Mar 28, 2022 | 206.10 | 297.30 | 205.30 | 293.30 | 22,637,476 | +90.90(+44.91%) |
Mar 25, 2022 | 199.50 | 217.00 | 197.10 | 202.40 | 7,181,477 | +0.10(+0.05%) |
Mar 24, 2022 | 200.50 | 205.70 | 188.60 | 202.30 | 6,841,512 | -5.10(-2.46%) |
Mar 23, 2022 | 187.50 | 223.50 | 181.80 | 207.40 | 16,994,436 | +24.80(+13.58%) |
Mar 22, 2022 | 158.80 | 189.10 | 157.51 | 182.60 | 8,093,850 | +24.00(+15.13%) |
Mar 21, 2022 | 156.90 | 165.50 | 152.75 | 158.60 | 3,423,713 | +0.60(+0.38%) |
Mar 18, 2022 | 149.80 | 159.00 | 149.70 | 158.00 | 3,199,217 | +6.10(+4.02%) |
Mar 17, 2022 | 149.10 | 156.10 | 148.60 | 151.90 | 2,409,079 | -0.40(-0.26%) |
Mar 16, 2022 | 145.10 | 156.90 | 142.30 | 152.30 | 3,907,545 | +7.50(+5.18%) |
Mar 15, 2022 | 137.60 | 146.92 | 131.70 | 144.80 | 4,080,409 | +9.20(+6.78%) |
Mar 14, 2022 | 140.50 | 141.55 | 129.00 | 135.60 | 3,293,239 | -7.40(-5.17%) |
Mar 11, 2022 | 153.10 | 154.00 | 142.65 | 143.00 | 2,920,306 | -10.20(-6.66%) |
Mar 10, 2022 | 156.30 | 147.80 | 153.20 | 2,562,512 | -3.90(-2.48%) | |
Mar 09, 2022 | 157.20 | 162.70 | 154.25 | 157.10 | 2,515,723 | +3.20(+2.08%) |
Mar 08, 2022 | 151.50 | 162.60 | 143.80 | 153.90 | 3,533,712 | +1.80(+1.18%) |
Mar 07, 2022 | 169.10 | 171.00 | 149.00 | 152.10 | 3,939,852 | -13.60(-8.21%) |
Mar 04, 2022 | 180.50 | 183.20 | 163.50 | 165.70 | 3,962,816 | -14.90(-8.25%) |
Mar 03, 2022 | 186.30 | 187.00 | 177.97 | 180.60 | 2,470,506 | -4.70(-2.54%) |
Mar 02, 2022 | 180.10 | 186.90 | 173.10 | 185.30 | 3,499,409 | +2.10(+1.15%) |
Mar 01, 2022 | 190.00 | 194.30 | 178.30 | 183.20 | 4,384,810 | -5.40(-2.86%) |
Feb 28, 2022 | 180.00 | 193.40 | 176.10 | 188.60 | 4,269,198 | +12.00(+6.80%) |
Feb 25, 2022 | 177.10 | 177.40 | 167.80 | 176.60 | 3,694,412 | -0.20(-0.11%) |
Feb 24, 2022 | 149.70 | 177.70 | 149.60 | 176.80 | 5,429,520 | +19.50(+12.40%) |
Feb 23, 2022 | 167.30 | 170.20 | 156.20 | 157.30 | 3,003,817 | -7.40(-4.49%) |
Feb 22, 2022 | 173.60 | 181.30 | 161.10 | 164.70 | 4,290,122 | -14.30(-7.99%) |
Feb 18, 2022 | 179.00 | 0 | -10.40(-5.49%) | |||
Feb 17, 2022 | 194.80 | 202.10 | 184.70 | 189.40 | 3,991,506 | -7.30(-3.71%) |
Feb 16, 2022 | 193.50 | 205.80 | 192.60 | 196.70 | 4,937,920 | +1.90(+0.98%) |
Feb 15, 2022 | 180.50 | 195.50 | 179.60 | 194.80 | 3,972,047 | +17.30(+9.75%) |
Feb 14, 2022 | 188.30 | 193.60 | 176.60 | 177.50 | 4,489,262 | -10.60(-5.64%) |
Feb 11, 2022 | 186.20 | 196.60 | 183.31 | 188.10 | 6,842,597 | +2.20(+1.18%) |
Feb 10, 2022 | 179.00 | 209.60 | 178.50 | 185.90 | 9,885,874 | -3.50(-1.85%) |
Feb 09, 2022 | 163.00 | 190.00 | 161.40 | 189.40 | 7,570,269 | +25.10(+15.28%) |
Feb 08, 2022 | 149.00 | 168.20 | 146.50 | 164.30 | 5,120,644 | +15.20(+10.19%) |
Feb 07, 2022 | 156.20 | 160.00 | 146.80 | 149.10 | 2,969,386 | -4.40(-2.87%) |
Feb 04, 2022 | 150.00 | 157.00 | 147.40 | 153.50 | 3,239,660 | +4.80(+3.23%) |
Feb 03, 2022 | 150.40 | 146.50 | 148.70 | 3,913,240 | -5.50(-3.57%) | |
Feb 02, 2022 | 165.50 | 170.65 | 154.50 | 154.20 | 4,849,414 | -14.40(-8.54%) |
Feb 01, 2022 | 181.50 | 187.10 | 165.20 | 168.60 | 12,431,181 | +8.00(+4.98%) |
Jan 31, 2022 | 151.40 | 160.60 | 4,138,152 | +10.00(+6.64%) | ||
Jan 28, 2022 | 146.00 | 152.50 | 134.00 | 150.60 | 5,395,159 | +5.40(+3.72%) |
Jan 27, 2022 | 161.10 | 165.90 | 143.95 | 145.20 | 5,043,400 | -14.20(-8.91%) |
Jan 26, 2022 | 162.10 | 181.55 | 156.50 | 159.40 | 7,659,065 | -0.80(-0.50%) |
Jan 25, 2022 | 158.90 | 166.20 | 155.50 | 160.20 | 4,233,150 | -6.20(-3.73%) |
Jan 24, 2022 | 162.40 | 172.90 | 142.30 | 166.40 | 8,254,609 | -13.30(-7.40%) |
Jan 21, 2022 | 177.70 | 185.60 | 162.20 | 179.70 | 6,518,565 | -1.00(-0.55%) |
Jan 20, 2022 | 185.90 | 201.60 | 179.50 | 180.70 | 5,097,306 | -2.50(-1.36%) |
Jan 19, 2022 | 185.30 | 194.20 | 180.30 | 183.20 | 3,504,768 | -5.20(-2.76%) |
Jan 18, 2022 | 197.90 | 198.88 | 178.00 | 188.40 | 5,569,731 | -17.30(-8.41%) |
Jan 14, 2022 | 205.70 | 0 | -0.90(-0.44%) | |||
Jan 13, 2022 | 226.50 | 231.50 | 205.25 | 206.60 | 4,088,200 | -20.60(-9.07%) |
Jan 12, 2022 | 228.60 | 233.60 | 220.50 | 227.20 | 2,742,336 | -0.70(-0.31%) |
Jan 11, 2022 | 224.00 | 237.50 | 220.90 | 227.90 | 3,601,876 | +0.10(+0.04%) |
Jan 10, 2022 | 224.20 | 228.70 | 212.50 | 227.80 | 3,773,003 | -2.10(-0.91%) |
Jan 07, 2022 | 236.10 | 243.00 | 224.40 | 229.90 | 4,948,109 | +5.30(+2.36%) |
Jan 06, 2022 | 229.60 | 237.70 | 208.00 | 224.60 | 5,858,802 | -2.90(-1.27%) |
Jan 05, 2022 | 251.70 | 253.00 | 223.62 | 227.50 | 4,503,625 | -27.40(-10.75%) |
Jan 04, 2022 | 266.70 | 266.70 | 246.40 | 254.90 | 3,325,612 | -10.30(-3.88%) |
Jan 03, 2022 | 274.20 | 281.30 | 264.20 | 265.20 | 2,674,612 | -6.80(-2.50%) |
Dec 31, 2021 | 287.60 | 294.00 | 271.10 | 272.00 | 2,340,805 | -17.40(-6.01%) |
Dec 30, 2021 | 279.10 | 301.90 | 276.83 | 289.40 | 3,600,096 | +9.90(+3.54%) |
Dec 29, 2021 | 277.50 | 283.50 | 267.00 | 279.50 | 3,093,700 | +2.30(+0.83%) |
Dec 28, 2021 | 281.80 | 297.40 | 275.90 | 277.20 | 3,153,975 | -9.80(-3.41%) |
Dec 27, 2021 | 283.50 | 293.90 | 270.10 | 287.00 | 3,074,088 | +1.80(+0.63%) |
Dec 23, 2021 | 288.60 | 294.30 | 268.20 | 285.20 | 3,700,610 | -1.60(-0.56%) |
Dec 22, 2021 | 299.40 | 304.80 | 280.40 | 286.80 | 3,691,484 | -16.20(-5.35%) |
Dec 21, 2021 | 294.00 | 322.30 | 290.50 | 303.00 | 4,675,555 | +6.00(+2.02%) |
Dec 20, 2021 | 289.60 | 307.00 | 281.10 | 297.00 | 6,683,413 | +5.80(+1.99%) |
Dec 17, 2021 | 243.90 | 307.10 | 236.50 | 291.20 | 14,475,330 | +46.70(+19.10%) |
Dec 16, 2021 | 253.50 | 258.70 | 240.79 | 244.50 | 4,362,161 | -2.10(-0.85%) |
Dec 15, 2021 | 246.00 | 252.80 | 225.30 | 246.60 | 5,274,437 | +1.60(+0.65%) |
Dec 14, 2021 | 209.10 | 251.20 | 208.00 | 245.00 | 10,687,772 | +12.60(+5.42%) |
Dec 13, 2021 | 274.90 | 276.30 | 224.60 | 232.40 | 8,358,100 | -42.00(-15.31%) |
Dec 10, 2021 | 293.50 | 299.30 | 260.00 | 274.40 | 5,885,893 | -20.20(-6.86%) |
Dec 09, 2021 | 317.50 | 329.50 | 293.10 | 294.60 | 3,637,052 | -28.90(-8.93%) |
Dec 08, 2021 | 307.80 | 339.20 | 297.70 | 323.50 | 4,615,314 | +13.10(+4.22%) |
Dec 07, 2021 | 300.30 | 316.80 | 295.00 | 310.40 | 4,784,872 | +22.50(+7.82%) |
Dec 06, 2021 | 281.00 | 304.70 | 271.50 | 287.90 | 4,496,545 | -2.20(-0.76%) |
Dec 03, 2021 | 308.30 | 310.64 | 253.10 | 290.10 | 6,618,957 | -12.70(-4.19%) |
Dec 02, 2021 | 292.70 | 312.19 | 270.10 | 302.80 | 5,474,653 | +17.10(+5.99%) |