Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.42 | 83.48 | 79.49 | 79.91 | 386,659 | -2.68(-3.24%) |
Mar 30, 2022 | 84.58 | 84.62 | 81.79 | 82.59 | 398,105 | -2.41(-2.84%) |
Mar 29, 2022 | 81.71 | 85.66 | 81.38 | 85.00 | 806,932 | +4.29(+5.32%) |
Mar 28, 2022 | 83.88 | 87.12 | 78.82 | 80.71 | 2,350,368 | +7.76(+10.64%) |
Mar 25, 2022 | 75.18 | 75.65 | 72.47 | 72.95 | 262,350 | -2.00(-2.67%) |
Mar 24, 2022 | 72.06 | 75.31 | 69.56 | 74.95 | 334,961 | +2.99(+4.16%) |
Mar 23, 2022 | 74.46 | 75.05 | 71.12 | 71.96 | 271,241 | -3.70(-4.89%) |
Mar 22, 2022 | 73.91 | 78.15 | 73.91 | 75.66 | 338,225 | +1.32(+1.78%) |
Mar 21, 2022 | 74.62 | 76.16 | 71.89 | 74.34 | 301,663 | -0.90(-1.20%) |
Mar 18, 2022 | 72.12 | 76.02 | 71.38 | 75.24 | 841,200 | +5.50(+7.89%) |
Mar 17, 2022 | 66.78 | 70.36 | 63.80 | 69.74 | 622,809 | +2.21(+3.27%) |
Mar 16, 2022 | 61.18 | 67.82 | 61.12 | 67.53 | 807,005 | +8.02(+13.48%) |
Mar 15, 2022 | 58.40 | 59.53 | 55.36 | 59.51 | 690,414 | +1.53(+2.64%) |
Mar 14, 2022 | 64.51 | 65.64 | 56.74 | 57.98 | 973,062 | -6.53(-10.12%) |
Mar 11, 2022 | 71.92 | 73.28 | 63.95 | 64.51 | 675,211 | -6.19(-8.76%) |
Mar 10, 2022 | 68.43 | 70.95 | 66.79 | 70.70 | 448,274 | +0.86(+1.23%) |
Mar 09, 2022 | 70.21 | 71.78 | 67.00 | 69.84 | 565,775 | +2.03(+2.99%) |
Mar 08, 2022 | 74.21 | 75.03 | 67.74 | 67.81 | 561,395 | -6.99(-9.34%) |
Mar 07, 2022 | 78.69 | 79.00 | 73.56 | 74.80 | 302,000 | -3.49(-4.46%) |
Mar 04, 2022 | 78.88 | 80.00 | 76.33 | 78.29 | 338,814 | -0.78(-0.99%) |
Mar 03, 2022 | 82.95 | 83.58 | 78.10 | 79.07 | 269,377 | -3.23(-3.92%) |
Mar 02, 2022 | 80.82 | 82.45 | 78.25 | 82.30 | 288,446 | +1.41(+1.74%) |
Mar 01, 2022 | 79.48 | 85.23 | 79.16 | 80.89 | 543,781 | +1.57(+1.98%) |
Feb 28, 2022 | 75.93 | 79.47 | 75.20 | 79.32 | 470,952 | +2.58(+3.36%) |
Feb 25, 2022 | 74.64 | 76.83 | 72.00 | 76.74 | 471,604 | +2.18(+2.92%) |
Feb 24, 2022 | 62.36 | 74.93 | 62.09 | 74.56 | 955,375 | +11.57(+18.37%) |
Feb 23, 2022 | 66.24 | 66.43 | 62.77 | 62.99 | 809,684 | -2.91(-4.42%) |
Feb 22, 2022 | 66.00 | 68.10 | 65.21 | 65.90 | 329,041 | -0.33(-0.50%) |
Feb 18, 2022 | 66.23 | 0 | -2.61(-3.79%) | |||
Feb 17, 2022 | 73.34 | 73.65 | 68.78 | 68.84 | 397,950 | -5.65(-7.58%) |
Feb 16, 2022 | 74.87 | 74.87 | 72.13 | 74.49 | 178,046 | -1.07(-1.42%) |
Feb 15, 2022 | 73.87 | 75.82 | 73.38 | 75.56 | 240,506 | +3.35(+4.64%) |
Feb 14, 2022 | 76.12 | 77.49 | 71.71 | 72.21 | 348,314 | -3.75(-4.94%) |
Feb 11, 2022 | 77.69 | 79.46 | 75.07 | 75.96 | 216,737 | -1.77(-2.28%) |
Feb 10, 2022 | 76.83 | 81.36 | 75.56 | 77.73 | 364,053 | -1.52(-1.92%) |
Feb 09, 2022 | 77.18 | 79.28 | 77.06 | 79.25 | 323,420 | +3.59(+4.74%) |
Feb 08, 2022 | 73.15 | 75.79 | 72.78 | 75.66 | 198,108 | +1.82(+2.46%) |
Feb 07, 2022 | 73.81 | 76.18 | 72.89 | 73.84 | 284,313 | -0.29(-0.39%) |
Feb 04, 2022 | 72.14 | 75.36 | 71.50 | 74.13 | 344,725 | +1.90(+2.63%) |
Feb 03, 2022 | 71.19 | 73.94 | 72.23 | 404,363 | -1.47(-1.99%) | |
Feb 02, 2022 | 74.48 | 74.91 | 71.63 | 73.70 | 548,506 | -0.46(-0.62%) |
Feb 01, 2022 | 73.54 | 74.89 | 70.88 | 74.16 | 318,045 | +7.25(+10.84%) |
Jan 28, 2022 | 66.20 | 66.93 | 63.25 | 66.91 | 496,711 | +1.52(+2.32%) |
Jan 27, 2022 | 68.46 | 69.79 | 64.88 | 65.39 | 359,046 | -2.31(-3.41%) |
Jan 26, 2022 | 71.28 | 72.35 | 67.22 | 67.70 | 538,992 | -1.90(-2.73%) |
Jan 25, 2022 | 72.66 | 73.21 | 69.48 | 69.60 | 574,858 | -5.15(-6.89%) |
Jan 24, 2022 | 70.22 | 75.10 | 67.64 | 74.75 | 543,841 | +3.19(+4.46%) |
Jan 21, 2022 | 72.37 | 73.80 | 70.17 | 71.56 | 410,866 | -1.59(-2.17%) |
Jan 20, 2022 | 73.21 | 76.88 | 73.02 | 73.15 | 454,470 | +0.97(+1.34%) |
Jan 19, 2022 | 73.26 | 74.92 | 71.72 | 72.18 | 363,468 | +0.05(+0.07%) |
Jan 18, 2022 | 73.86 | 75.07 | 71.96 | 72.13 | 325,179 | -3.30(-4.37%) |
Jan 14, 2022 | 75.43 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 78.90 | 80.14 | 75.28 | 75.50 | 237,103 | -3.34(-4.24%) |
Jan 12, 2022 | 79.84 | 80.99 | 78.48 | 78.84 | 402,796 | -1.15(-1.44%) |
Jan 11, 2022 | 79.23 | 81.24 | 76.10 | 79.99 | 514,581 | +0.92(+1.16%) |
Jan 10, 2022 | 81.63 | 81.63 | 76.02 | 79.07 | 526,797 | -3.60(-4.35%) |
Jan 07, 2022 | 84.79 | 85.72 | 81.49 | 82.67 | 319,288 | -1.49(-1.77%) |
Jan 06, 2022 | 82.15 | 86.50 | 78.15 | 84.16 | 649,158 | +1.30(+1.57%) |
Jan 05, 2022 | 88.28 | 88.99 | 82.54 | 82.86 | 370,802 | -6.49(-7.26%) |
Jan 04, 2022 | 93.39 | 93.78 | 87.97 | 89.35 | 240,844 | -4.15(-4.44%) |
Jan 03, 2022 | 92.04 | 93.63 | 89.19 | 93.50 | 234,795 | +2.20(+2.41%) |
Dec 31, 2021 | 93.67 | 94.36 | 91.00 | 91.30 | 569,985 | -2.37(-2.53%) |
Dec 30, 2021 | 92.34 | 95.41 | 91.64 | 93.67 | 199,374 | +0.93(+1.00%) |
Dec 29, 2021 | 91.14 | 93.31 | 90.03 | 92.74 | 196,508 | +1.58(+1.73%) |
Dec 28, 2021 | 95.51 | 95.51 | 90.28 | 91.16 | 215,038 | -3.37(-3.57%) |
Dec 27, 2021 | 96.20 | 96.99 | 92.47 | 94.53 | 238,517 | -1.73(-1.80%) |
Dec 23, 2021 | 95.44 | 96.83 | 94.13 | 96.26 | 219,070 | +0.59(+0.62%) |
Dec 22, 2021 | 94.06 | 95.73 | 93.30 | 95.67 | 180,788 | +1.69(+1.80%) |
Dec 21, 2021 | 91.00 | 94.31 | 90.76 | 93.98 | 235,039 | +4.35(+4.85%) |
Dec 20, 2021 | 90.68 | 92.53 | 87.82 | 89.63 | 309,068 | -2.22(-2.42%) |
Dec 17, 2021 | 87.78 | 92.77 | 86.72 | 91.85 | 981,730 | +3.83(+4.35%) |
Dec 16, 2021 | 93.28 | 93.74 | 87.12 | 88.02 | 361,081 | -4.57(-4.94%) |
Dec 15, 2021 | 91.27 | 92.72 | 89.01 | 92.59 | 371,300 | +1.27(+1.39%) |
Dec 14, 2021 | 89.45 | 92.11 | 87.45 | 91.32 | 314,346 | +0.82(+0.91%) |
Dec 13, 2021 | 90.42 | 92.18 | 88.76 | 90.50 | 230,210 | -0.23(-0.25%) |
Dec 10, 2021 | 92.79 | 95.28 | 90.39 | 90.73 | 238,785 | -1.00(-1.09%) |
Dec 09, 2021 | 91.73 | 97.83 | 91.56 | 91.73 | 258,861 | -6.57(-6.68%) |
Dec 08, 2021 | 96.60 | 100.52 | 95.52 | 98.30 | 333,916 | +2.63(+2.75%) |
Dec 07, 2021 | 95.67 | 98.11 | 93.90 | 95.67 | 265,585 | +4.19(+4.58%) |
Dec 06, 2021 | 89.58 | 92.96 | 86.34 | 91.48 | 267,997 | +2.11(+2.36%) |
Dec 03, 2021 | 92.84 | 92.84 | 88.05 | 89.37 | 362,987 | -2.72(-2.95%) |
Dec 02, 2021 | 92.09 | 93.59 | 88.30 | 92.09 | 365,231 | +2.16(+2.40%) |
Dec 01, 2021 | 97.14 | 97.14 | 89.86 | 89.93 | 367,135 | -5.26(-5.53%) |
Nov 30, 2021 | 95.72 | 96.56 | 92.55 | 95.19 | 344,705 | -0.58(-0.61%) |
Nov 29, 2021 | 98.77 | 100.04 | 95.42 | 95.77 | 299,358 | -1.41(-1.45%) |
Nov 26, 2021 | 102.24 | 104.70 | 96.18 | 97.18 | 258,051 | -6.43(-6.21%) |
Nov 24, 2021 | 102.78 | 105.49 | 100.06 | 103.61 | 186,129 | +0.13(+0.13%) |
Nov 23, 2021 | 103.75 | 106.20 | 100.41 | 103.48 | 314,316 | -0.95(-0.91%) |
Nov 22, 2021 | 110.17 | 110.50 | 103.28 | 104.43 | 400,763 | -5.60(-5.09%) |
Nov 19, 2021 | 111.62 | 114.19 | 109.71 | 110.03 | 257,141 | -1.37(-1.23%) |
Nov 18, 2021 | 114.38 | 111.78 | 111.11 | 111.40 | 310,989 | -2.00(-1.76%) |
Nov 17, 2021 | 115.93 | 115.93 | 111.72 | 113.40 | 226,783 | -2.39(-2.06%) |
Nov 16, 2021 | 111.98 | 116.00 | 110.48 | 115.79 | 230,362 | +3.74(+3.34%) |
Nov 15, 2021 | 113.29 | 114.86 | 111.41 | 112.05 | 141,987 | -1.33(-1.17%) |
Nov 12, 2021 | 113.97 | 115.99 | 112.82 | 113.38 | 222,862 | +0.26(+0.23%) |
Nov 11, 2021 | 112.89 | 115.20 | 111.22 | 113.12 | 144,556 | +1.20(+1.07%) |
Nov 10, 2021 | 114.20 | 111.92 | 290,102 | -3.50(-3.03%) | ||
Nov 09, 2021 | 117.33 | 117.78 | 114.09 | 115.42 | 205,188 | -1.98(-1.69%) |
Nov 08, 2021 | 116.64 | 120.24 | 116.64 | 117.40 | 299,884 | +1.81(+1.57%) |
Nov 05, 2021 | 115.16 | 116.98 | 109.13 | 115.59 | 407,218 | -1.53(-1.31%) |
Nov 04, 2021 | 119.49 | 120.50 | 114.95 | 117.12 | 493,812 | -3.24(-2.69%) |
Nov 03, 2021 | 118.49 | 122.31 | 117.01 | 120.36 | 394,894 | +1.45(+1.22%) |
Nov 02, 2021 | 121.01 | 121.01 | 117.06 | 118.91 | 293,517 | -2.12(-1.75%) |
Nov 01, 2021 | 119.28 | 122.39 | 118.46 | 121.03 | 324,580 | +2.57(+2.17%) |
Oct 29, 2021 | 117.93 | 120.50 | 118.46 | 204,975 | -0.21(-0.18%) | |
Oct 28, 2021 | 118.71 | 122.19 | 118.31 | 118.67 | 242,282 | +1.03(+0.88%) |
Oct 27, 2021 | 120.05 | 121.63 | 117.43 | 117.64 | 229,869 | -3.06(-2.54%) |
Oct 26, 2021 | 125.97 | 120.59 | 120.70 | 226,280 | -3.92(-3.15%) | |
Oct 25, 2021 | 122.42 | 126.60 | 121.01 | 124.62 | 156,723 | +2.14(+1.75%) |
Oct 22, 2021 | 126.05 | 127.62 | 121.23 | 122.48 | 187,383 | -3.67(-2.91%) |
Oct 21, 2021 | 126.57 | 128.31 | 124.40 | 126.15 | 229,759 | +0.32(+0.25%) |
Oct 20, 2021 | 124.99 | 125.99 | 121.98 | 125.83 | 277,557 | +1.21(+0.97%) |
Oct 19, 2021 | 119.67 | 126.57 | 117.18 | 124.62 | 505,124 | +6.70(+5.68%) |
Oct 18, 2021 | 114.27 | 118.54 | 113.11 | 117.92 | 263,038 | +3.03(+2.64%) |
Oct 15, 2021 | 116.23 | 118.33 | 114.50 | 114.89 | 382,019 | +0.52(+0.45%) |
Oct 14, 2021 | 117.20 | 118.57 | 113.68 | 114.37 | 264,304 | -1.13(-0.98%) |
Oct 13, 2021 | 116.71 | 118.77 | 113.76 | 115.50 | 330,987 | +1.75(+1.54%) |
Oct 12, 2021 | 114.15 | 115.73 | 111.50 | 113.75 | 224,781 | +1.42(+1.26%) |
Oct 11, 2021 | 113.54 | 115.71 | 111.38 | 112.33 | 281,495 | -3.62(-3.12%) |
Oct 08, 2021 | 121.82 | 121.90 | 115.42 | 115.95 | 261,613 | -5.07(-4.19%) |
Oct 07, 2021 | 119.36 | 122.31 | 119.36 | 121.02 | 369,701 | +2.82(+2.39%) |
Oct 06, 2021 | 118.06 | 121.47 | 116.85 | 118.20 | 217,700 | -1.82(-1.52%) |
Oct 05, 2021 | 118.54 | 123.70 | 118.54 | 120.02 | 358,592 | +3.22(+2.76%) |
Oct 04, 2021 | 125.93 | 125.93 | 113.94 | 116.80 | 688,141 | -10.99(-8.60%) |
Oct 01, 2021 | 129.43 | 129.43 | 122.06 | 127.79 | 316,713 | -0.74(-0.58%) |
Sep 30, 2021 | 126.47 | 130.40 | 126.12 | 128.53 | 639,107 | +2.79(+2.22%) |
Sep 29, 2021 | 129.49 | 130.65 | 124.72 | 125.74 | 268,912 | -3.25(-2.52%) |
Sep 28, 2021 | 132.56 | 132.65 | 123.78 | 128.99 | 464,369 | -7.20(-5.29%) |
Sep 27, 2021 | 140.68 | 141.64 | 131.67 | 136.19 | 329,242 | -6.36(-4.46%) |
Sep 24, 2021 | 145.00 | 145.11 | 140.28 | 142.55 | 206,210 | -4.81(-3.26%) |
Sep 23, 2021 | 144.38 | 147.99 | 142.84 | 147.36 | 170,334 | +4.06(+2.83%) |
Sep 22, 2021 | 140.25 | 144.11 | 136.12 | 143.30 | 194,735 | +2.43(+1.72%) |
Sep 21, 2021 | 141.85 | 143.18 | 140.01 | 140.87 | 227,415 | +0.86(+0.61%) |
Sep 20, 2021 | 138.49 | 141.95 | 136.92 | 140.01 | 321,461 | -3.36(-2.34%) |
Sep 17, 2021 | 145.86 | 145.99 | 141.52 | 143.37 | 676,388 | -0.79(-0.55%) |
Sep 16, 2021 | 142.28 | 144.33 | 137.53 | 144.16 | 349,408 | +1.97(+1.39%) |
Sep 15, 2021 | 138.63 | 142.21 | 136.03 | 142.19 | 356,722 | +2.65(+1.90%) |
Sep 14, 2021 | 139.21 | 142.36 | 138.33 | 139.54 | 286,146 | +1.26(+0.91%) |
Sep 13, 2021 | 147.51 | 147.52 | 133.90 | 138.28 | 725,523 | -8.66(-5.89%) |
Sep 10, 2021 | 156.76 | 158.16 | 146.93 | 146.94 | 270,029 | -9.01(-5.78%) |
Sep 09, 2021 | 155.89 | 159.88 | 155.63 | 155.95 | 157,312 | +0.85(+0.55%) |
Sep 08, 2021 | 162.68 | 162.69 | 154.16 | 155.10 | 266,154 | -7.58(-4.66%) |
Sep 07, 2021 | 156.74 | 163.08 | 156.20 | 162.68 | 414,163 | +6.16(+3.94%) |
Sep 03, 2021 | 156.51 | 157.50 | 155.09 | 156.52 | 141,833 | -0.84(-0.53%) |
Sep 02, 2021 | 158.51 | 158.65 | 153.84 | 157.36 | 286,490 | +0.19(+0.12%) |
Sep 01, 2021 | 154.50 | 158.25 | 154.50 | 157.17 | 405,540 | +2.70(+1.75%) |
Aug 31, 2021 | 149.89 | 154.69 | 147.06 | 154.47 | 396,798 | +4.83(+3.23%) |
Aug 30, 2021 | 143.43 | 149.80 | 142.01 | 149.64 | 224,962 | +6.24(+4.35%) |
Aug 27, 2021 | 137.44 | 145.21 | 137.12 | 143.40 | 320,053 | +6.97(+5.11%) |
Aug 26, 2021 | 135.03 | 140.05 | 134.87 | 136.43 | 191,316 | +1.53(+1.13%) |
Aug 25, 2021 | 136.97 | 138.12 | 131.46 | 134.90 | 283,594 | -1.88(-1.37%) |
Aug 24, 2021 | 133.40 | 137.30 | 132.12 | 136.78 | 287,324 | +3.38(+2.53%) |
Aug 23, 2021 | 131.75 | 136.54 | 129.95 | 133.40 | 416,797 | +3.69(+2.84%) |
Aug 20, 2021 | 136.44 | 137.90 | 125.40 | 129.71 | 1,119,359 | -8.90(-6.42%) |
Aug 19, 2021 | 140.37 | 141.55 | 135.36 | 138.61 | 256,410 | -5.08(-3.54%) |
Aug 18, 2021 | 145.22 | 148.48 | 142.62 | 143.69 | 301,218 | -0.43(-0.30%) |
Aug 17, 2021 | 141.08 | 144.47 | 140.67 | 144.12 | 239,415 | +1.37(+0.96%) |
Aug 16, 2021 | 140.72 | 145.32 | 139.00 | 142.75 | 361,415 | +3.51(+2.52%) |
Aug 13, 2021 | 136.20 | 140.73 | 134.99 | 139.24 | 234,969 | +2.95(+2.16%) |
Aug 12, 2021 | 136.90 | 137.21 | 131.58 | 136.29 | 298,622 | -1.90(-1.37%) |
Aug 11, 2021 | 142.26 | 143.23 | 134.90 | 138.19 | 321,083 | -5.13(-3.58%) |
Aug 10, 2021 | 153.68 | 153.89 | 142.54 | 143.32 | 364,015 | -9.37(-6.14%) |
Aug 09, 2021 | 149.82 | 155.37 | 147.51 | 152.69 | 298,710 | +3.68(+2.47%) |
Aug 06, 2021 | 153.66 | 154.25 | 146.57 | 149.01 | 362,496 | -6.04(-3.90%) |
Aug 05, 2021 | 134.38 | 157.84 | 134.38 | 155.05 | 754,552 | +26.30(+20.43%) |
Aug 04, 2021 | 130.04 | 131.84 | 126.62 | 128.75 | 254,722 | +0.90(+0.70%) |
Aug 03, 2021 | 127.91 | 127.92 | 123.04 | 127.85 | 342,502 | -0.40(-0.31%) |
Aug 02, 2021 | 128.50 | 131.39 | 127.08 | 128.25 | 274,093 | +0.33(+0.26%) |
Jul 30, 2021 | 127.46 | 130.00 | 127.22 | 127.92 | 188,443 | +0.08(+0.06%) |
Jul 29, 2021 | 127.32 | 131.77 | 126.51 | 127.84 | 226,660 | +0.34(+0.27%) |
Jul 28, 2021 | 123.48 | 128.89 | 123.48 | 127.50 | 332,121 | +4.75(+3.87%) |
Jul 27, 2021 | 126.34 | 126.34 | 118.54 | 122.75 | 415,303 | -3.43(-2.72%) |
Jul 26, 2021 | 131.32 | 131.32 | 124.12 | 126.18 | 430,815 | -5.70(-4.32%) |
Jul 23, 2021 | 134.59 | 134.59 | 127.33 | 131.88 | 234,914 | -1.66(-1.24%) |
Jul 22, 2021 | 135.49 | 136.12 | 132.03 | 133.54 | 197,913 | -0.93(-0.69%) |
Jul 21, 2021 | 132.31 | 134.67 | 129.02 | 134.47 | 260,605 | +2.41(+1.82%) |
Jul 20, 2021 | 133.77 | 134.15 | 130.67 | 132.06 | 359,082 | -0.39(-0.29%) |
Jul 19, 2021 | 126.79 | 134.79 | 126.02 | 132.45 | 410,915 | +2.97(+2.29%) |
Jul 16, 2021 | 130.12 | 130.65 | 127.32 | 129.48 | 293,988 | +0.59(+0.46%) |
Jul 15, 2021 | 129.09 | 132.31 | 126.51 | 128.89 | 385,219 | -0.96(-0.74%) |
Jul 14, 2021 | 135.46 | 135.90 | 129.12 | 129.85 | 435,090 | -5.23(-3.87%) |
Jul 13, 2021 | 143.25 | 143.67 | 134.38 | 135.08 | 586,987 | -7.67(-5.37%) |
Jul 12, 2021 | 145.00 | 146.25 | 141.37 | 142.75 | 288,885 | -0.47(-0.33%) |
Jul 09, 2021 | 144.00 | 144.46 | 139.75 | 143.22 | 294,900 | -0.21(-0.15%) |
Jul 08, 2021 | 138.97 | 144.23 | 130.08 | 143.43 | 385,068 | -2.21(-1.52%) |
Jul 07, 2021 | 147.72 | 148.84 | 142.12 | 145.64 | 287,044 | +0.03(+0.02%) |
Jul 06, 2021 | 145.30 | 146.70 | 141.68 | 145.61 | 305,544 | +0.88(+0.61%) |
Jul 02, 2021 | 152.63 | 152.63 | 143.66 | 144.73 | 372,425 | -6.39(-4.23%) |
Jul 01, 2021 | 151.88 | 153.68 | 148.50 | 151.12 | 271,424 | -1.38(-0.90%) |
Jun 30, 2021 | 152.50 | 154.66 | 150.11 | 152.50 | 835,840 | +0.00(+0.00%) |
Jun 29, 2021 | 154.56 | 156.08 | 152.28 | 152.50 | 381,794 | -2.45(-1.58%) |
Jun 28, 2021 | 154.70 | 158.51 | 152.43 | 154.95 | 885,522 | +2.16(+1.41%) |
Jun 25, 2021 | 154.58 | 157.72 | 152.77 | 152.79 | 684,905 | -2.17(-1.40%) |
Jun 24, 2021 | 155.00 | 161.71 | 154.88 | 154.96 | 498,305 | +2.12(+1.39%) |
Jun 23, 2021 | 148.93 | 154.23 | 148.93 | 152.84 | 229,313 | +3.56(+2.38%) |
Jun 22, 2021 | 148.18 | 150.16 | 145.05 | 149.28 | 328,301 | +1.12(+0.76%) |
Jun 21, 2021 | 146.14 | 148.25 | 140.94 | 148.16 | 367,516 | +2.68(+1.84%) |
Jun 18, 2021 | 149.37 | 154.00 | 145.28 | 145.48 | 592,254 | -5.67(-3.75%) |
Jun 17, 2021 | 147.11 | 152.18 | 147.11 | 151.15 | 363,344 | +3.18(+2.15%) |
Jun 16, 2021 | 147.08 | 151.00 | 145.57 | 147.97 | 433,263 | +0.46(+0.31%) |
Jun 15, 2021 | 147.15 | 148.66 | 145.23 | 147.51 | 374,742 | +0.61(+0.42%) |
Jun 14, 2021 | 146.55 | 149.88 | 145.29 | 146.90 | 311,332 | -0.11(-0.07%) |
Jun 11, 2021 | 145.09 | 147.27 | 142.02 | 147.01 | 267,360 | +2.78(+1.93%) |
Jun 10, 2021 | 138.90 | 145.16 | 137.49 | 144.23 | 244,007 | +4.23(+3.02%) |
Jun 09, 2021 | 143.88 | 146.13 | 139.43 | 140.00 | 325,082 | -2.84(-1.99%) |
Jun 08, 2021 | 141.90 | 143.06 | 136.31 | 142.84 | 303,490 | +1.48(+1.05%) |
Jun 07, 2021 | 136.43 | 143.12 | 136.43 | 141.36 | 260,150 | +4.00(+2.91%) |
Jun 04, 2021 | 142.35 | 143.38 | 135.16 | 137.36 | 387,442 | -2.76(-1.97%) |
Jun 03, 2021 | 141.65 | 143.48 | 137.83 | 140.12 | 411,153 | -3.55(-2.47%) |
Jun 02, 2021 | 143.32 | 145.59 | 140.28 | 143.67 | 327,087 | -0.28(-0.19%) |
Jun 01, 2021 | 146.50 | 148.17 | 137.94 | 143.95 | 465,737 | -2.08(-1.42%) |
May 28, 2021 | 144.83 | 150.00 | 144.00 | 146.03 | 1,083,009 | +2.73(+1.91%) |
May 27, 2021 | 137.13 | 145.41 | 133.31 | 143.30 | 652,923 | +7.28(+5.35%) |
May 26, 2021 | 131.80 | 136.10 | 130.09 | 136.02 | 295,937 | +3.07(+2.31%) |
May 25, 2021 | 131.83 | 135.00 | 129.24 | 132.95 | 233,355 | +2.86(+2.20%) |
May 24, 2021 | 128.65 | 132.47 | 127.52 | 130.09 | 408,296 | +2.75(+2.16%) |
May 21, 2021 | 124.99 | 128.01 | 124.23 | 127.34 | 352,993 | +3.68(+2.98%) |
May 20, 2021 | 121.70 | 128.28 | 121.70 | 123.66 | 378,913 | +3.07(+2.55%) |
May 19, 2021 | 112.14 | 121.12 | 109.18 | 120.59 | 437,418 | +7.04(+6.20%) |
May 18, 2021 | 114.92 | 115.84 | 111.21 | 113.55 | 619,825 | -0.37(-0.32%) |
May 17, 2021 | 109.86 | 119.59 | 109.82 | 113.92 | 414,608 | +3.24(+2.93%) |
May 14, 2021 | 107.70 | 113.50 | 107.00 | 110.68 | 267,895 | +4.41(+4.15%) |
May 13, 2021 | 111.34 | 113.50 | 103.87 | 106.27 | 429,307 | -4.52(-4.08%) |
May 12, 2021 | 110.36 | 113.83 | 107.60 | 110.78 | 510,092 | -2.25(-1.99%) |
May 11, 2021 | 110.00 | 113.62 | 105.51 | 113.03 | 673,020 | +1.52(+1.36%) |
May 10, 2021 | 135.64 | 137.35 | 110.26 | 111.51 | 1,031,714 | -26.28(-19.07%) |
May 07, 2021 | 132.73 | 138.50 | 130.47 | 137.79 | 432,061 | +5.31(+4.01%) |
May 06, 2021 | 128.00 | 136.88 | 125.02 | 132.48 | 809,269 | +7.72(+6.19%) |
May 05, 2021 | 122.66 | 127.75 | 121.17 | 124.76 | 936,681 | +2.76(+2.26%) |
May 04, 2021 | 136.61 | 136.98 | 119.67 | 122.00 | 1,384,459 | -16.94(-12.19%) |
May 03, 2021 | 138.41 | 139.73 | 135.74 | 138.94 | 533,154 | +1.93(+1.41%) |
Apr 30, 2021 | 137.01 | 138.74 | 135.63 | 137.01 | 598,000 | -2.15(-1.54%) |
Apr 29, 2021 | 139.34 | 139.97 | 133.28 | 139.16 | 305,747 | +2.03(+1.48%) |
Apr 28, 2021 | 136.43 | 138.15 | 134.57 | 137.13 | 145,284 | +1.00(+0.73%) |
Apr 27, 2021 | 134.95 | 138.30 | 134.30 | 136.13 | 277,598 | +0.65(+0.48%) |
Apr 26, 2021 | 134.13 | 136.10 | 131.88 | 135.48 | 452,605 | +1.68(+1.26%) |
Apr 23, 2021 | 130.47 | 135.00 | 130.47 | 133.80 | 373,800 | +3.65(+2.80%) |
Apr 22, 2021 | 128.82 | 131.52 | 126.61 | 130.15 | 891,226 | +1.31(+1.02%) |
Apr 21, 2021 | 118.81 | 128.90 | 117.63 | 128.84 | 577,580 | +10.03(+8.44%) |
Apr 20, 2021 | 117.65 | 119.51 | 115.70 | 118.81 | 802,166 | +1.15(+0.98%) |
Apr 19, 2021 | 117.00 | 118.93 | 114.10 | 117.66 | 318,584 | -0.55(-0.47%) |
Apr 16, 2021 | 120.00 | 120.00 | 117.16 | 118.21 | 326,600 | -1.68(-1.40%) |
Apr 15, 2021 | 119.00 | 120.25 | 116.90 | 119.89 | 235,443 | +2.87(+2.45%) |
Apr 14, 2021 | 115.99 | 119.84 | 114.63 | 117.02 | 345,282 | +1.39(+1.20%) |
Apr 13, 2021 | 115.85 | 116.50 | 112.36 | 115.63 | 301,146 | +1.55(+1.36%) |
Apr 12, 2021 | 115.94 | 115.94 | 112.02 | 114.08 | 374,972 | -1.87(-1.61%) |
Apr 09, 2021 | 116.08 | 116.43 | 112.76 | 115.95 | 211,300 | +0.97(+0.84%) |
Apr 08, 2021 | 113.54 | 117.03 | 111.52 | 114.98 | 403,316 | +4.84(+4.39%) |
Apr 07, 2021 | 111.32 | 113.82 | 109.80 | 110.14 | 700,355 | -2.45(-2.18%) |
Apr 06, 2021 | 106.74 | 113.52 | 106.40 | 112.59 | 501,232 | +6.01(+5.64%) |
Apr 05, 2021 | 107.74 | 107.76 | 105.20 | 106.58 | 172,657 | +0.82(+0.78%) |