Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.35 | 45.35 | 42.90 | 43.98 | 463,025 | -1.53(-3.36%) |
Mar 30, 2022 | 45.80 | 46.73 | 44.50 | 45.51 | 495,825 | +0.32(+0.71%) |
Mar 29, 2022 | 42.53 | 45.43 | 42.53 | 45.19 | 761,273 | +3.87(+9.37%) |
Mar 28, 2022 | 43.11 | 43.32 | 38.98 | 41.32 | 500,993 | -0.99(-2.34%) |
Mar 25, 2022 | 45.42 | 45.42 | 41.75 | 42.31 | 520,767 | -4.60(-9.81%) |
Mar 24, 2022 | 44.64 | 47.30 | 42.43 | 46.91 | 1,667,888 | +3.09(+7.05%) |
Mar 23, 2022 | 42.45 | 45.53 | 41.26 | 43.82 | 1,032,140 | +1.17(+2.74%) |
Mar 22, 2022 | 39.66 | 43.29 | 39.00 | 42.65 | 895,095 | +4.22(+10.98%) |
Mar 21, 2022 | 39.38 | 39.69 | 37.58 | 38.43 | 1,359,297 | -0.30(-0.77%) |
Mar 18, 2022 | 35.13 | 40.17 | 34.92 | 38.73 | 2,226,292 | +3.38(+9.56%) |
Mar 17, 2022 | 34.56 | 36.45 | 32.98 | 35.35 | 1,260,881 | -0.46(-1.28%) |
Mar 16, 2022 | 36.20 | 40.79 | 35.54 | 35.81 | 3,816,548 | +6.75(+23.23%) |
Mar 15, 2022 | 27.89 | 30.14 | 27.01 | 29.06 | 2,348,890 | +1.29(+4.65%) |
Mar 14, 2022 | 28.10 | 29.59 | 25.74 | 27.77 | 3,693,387 | -2.01(-6.75%) |
Mar 11, 2022 | 35.27 | 35.80 | 29.62 | 29.78 | 2,447,731 | -5.72(-16.11%) |
Mar 10, 2022 | 36.80 | 36.80 | 30.02 | 35.50 | 2,969,370 | -3.52(-9.02%) |
Mar 09, 2022 | 36.76 | 39.80 | 36.76 | 39.02 | 599,604 | +2.31(+6.29%) |
Mar 08, 2022 | 37.67 | 38.18 | 35.28 | 36.71 | 1,503,836 | -0.52(-1.40%) |
Mar 07, 2022 | 40.45 | 42.35 | 37.00 | 37.23 | 668,571 | -3.27(-8.07%) |
Mar 04, 2022 | 41.31 | 42.45 | 39.82 | 40.50 | 676,752 | -1.36(-3.25%) |
Mar 03, 2022 | 52.09 | 52.51 | 41.20 | 41.86 | 893,395 | -10.67(-20.31%) |
Mar 02, 2022 | 50.93 | 53.56 | 43.41 | 52.53 | 1,712,654 | -0.02(-0.04%) |
Mar 01, 2022 | 54.04 | 55.76 | 52.12 | 52.55 | 417,580 | -2.15(-3.93%) |
Feb 28, 2022 | 53.55 | 56.06 | 51.87 | 54.70 | 580,923 | +0.64(+1.18%) |
Feb 25, 2022 | 55.13 | 54.14 | 52.64 | 54.06 | 271,082 | -1.19(-2.15%) |
Feb 24, 2022 | 48.40 | 55.33 | 48.12 | 55.25 | 393,168 | +4.03(+7.87%) |
Feb 23, 2022 | 58.65 | 61.29 | 50.74 | 51.22 | 720,067 | -6.33(-11.00%) |
Feb 22, 2022 | 58.52 | 59.54 | 56.78 | 57.55 | 1,007,200 | -1.78(-3.00%) |
Feb 18, 2022 | 59.33 | 0 | +2.65(+4.68%) | |||
Feb 17, 2022 | 59.83 | 59.83 | 55.57 | 56.68 | 542,792 | -2.07(-3.52%) |
Feb 16, 2022 | 57.36 | 58.78 | 55.75 | 58.75 | 758,867 | +1.79(+3.14%) |
Feb 15, 2022 | 54.01 | 57.35 | 53.60 | 56.96 | 722,087 | +4.46(+8.50%) |
Feb 14, 2022 | 53.68 | 54.02 | 51.64 | 52.50 | 671,554 | -1.15(-2.14%) |
Feb 11, 2022 | 54.80 | 55.10 | 52.61 | 53.65 | 588,631 | -0.41(-0.76%) |
Feb 10, 2022 | 53.61 | 55.90 | 52.21 | 54.06 | 715,532 | -0.21(-0.39%) |
Feb 09, 2022 | 49.88 | 54.56 | 49.32 | 54.27 | 346,842 | +4.44(+8.91%) |
Feb 08, 2022 | 49.64 | 50.26 | 48.18 | 49.83 | 483,185 | +0.38(+0.77%) |
Feb 07, 2022 | 49.11 | 51.90 | 48.82 | 49.45 | 780,833 | -0.36(-0.72%) |
Feb 04, 2022 | 51.04 | 51.62 | 49.35 | 49.81 | 562,824 | -0.93(-1.83%) |
Feb 03, 2022 | 52.00 | 50.52 | 50.74 | 946,628 | -2.58(-4.84%) | |
Feb 02, 2022 | 53.64 | 54.35 | 52.70 | 53.32 | 676,862 | -0.27(-0.50%) |
Feb 01, 2022 | 49.68 | 53.94 | 49.53 | 53.59 | 416,606 | +3.92(+7.89%) |
Jan 31, 2022 | 44.63 | 49.67 | 598,827 | +6.25(+14.39%) | ||
Jan 28, 2022 | 42.48 | 43.50 | 39.75 | 43.42 | 698,471 | +1.41(+3.36%) |
Jan 27, 2022 | 47.16 | 47.16 | 41.97 | 42.01 | 668,530 | -4.58(-9.83%) |
Jan 26, 2022 | 49.34 | 49.80 | 46.10 | 46.59 | 227,210 | -1.55(-3.22%) |
Jan 25, 2022 | 48.31 | 49.94 | 45.81 | 48.14 | 513,761 | -1.72(-3.45%) |
Jan 24, 2022 | 48.94 | 50.02 | 44.45 | 49.86 | 377,548 | -0.72(-1.42%) |
Jan 21, 2022 | 52.74 | 53.32 | 50.27 | 50.58 | 408,125 | -1.62(-3.10%) |
Jan 20, 2022 | 53.40 | 55.29 | 52.01 | 52.20 | 673,105 | +0.23(+0.44%) |
Jan 19, 2022 | 51.84 | 52.50 | 50.53 | 51.97 | 1,041,961 | -0.57(-1.08%) |
Jan 18, 2022 | 47.55 | 54.40 | 47.55 | 52.54 | 1,354,488 | +2.76(+5.54%) |
Jan 14, 2022 | 49.78 | 0 | -1.86(-3.60%) | |||
Jan 13, 2022 | 54.79 | 56.17 | 51.37 | 51.64 | 444,644 | -4.66(-8.28%) |
Jan 12, 2022 | 59.05 | 60.44 | 55.72 | 56.30 | 655,367 | -2.44(-4.15%) |
Jan 11, 2022 | 58.00 | 60.77 | 57.71 | 58.74 | 466,081 | +0.18(+0.31%) |
Jan 10, 2022 | 54.60 | 58.98 | 53.43 | 58.56 | 640,006 | +3.48(+6.32%) |
Jan 07, 2022 | 54.40 | 58.71 | 53.68 | 55.08 | 438,729 | +1.04(+1.92%) |
Jan 06, 2022 | 54.07 | 56.20 | 53.16 | 54.04 | 564,247 | -0.11(-0.20%) |
Jan 05, 2022 | 57.70 | 59.33 | 53.86 | 54.15 | 602,958 | -5.45(-9.14%) |
Jan 04, 2022 | 63.05 | 63.13 | 57.75 | 59.60 | 564,136 | -4.80(-7.45%) |
Jan 03, 2022 | 62.69 | 65.03 | 60.55 | 64.40 | 211,737 | +1.55(+2.47%) |
Dec 31, 2021 | 66.83 | 67.99 | 62.45 | 62.85 | 278,822 | -4.07(-6.08%) |
Dec 30, 2021 | 62.68 | 68.60 | 62.68 | 66.92 | 381,417 | +3.64(+5.75%) |
Dec 29, 2021 | 64.66 | 64.94 | 62.00 | 63.28 | 334,048 | -2.16(-3.30%) |
Dec 28, 2021 | 65.90 | 67.23 | 65.01 | 65.44 | 257,366 | -0.46(-0.70%) |
Dec 27, 2021 | 65.71 | 66.70 | 62.83 | 65.90 | 309,793 | +0.06(+0.09%) |
Dec 23, 2021 | 69.42 | 69.42 | 65.00 | 65.84 | 251,056 | -2.65(-3.87%) |
Dec 22, 2021 | 67.20 | 69.20 | 64.80 | 68.49 | 346,245 | -0.74(-1.07%) |
Dec 21, 2021 | 68.65 | 70.64 | 67.63 | 69.23 | 284,784 | +1.03(+1.51%) |
Dec 20, 2021 | 73.30 | 73.85 | 65.71 | 68.20 | 843,561 | -5.11(-6.97%) |
Dec 17, 2021 | 64.02 | 73.67 | 64.00 | 73.31 | 2,508,343 | +7.05(+10.64%) |
Dec 16, 2021 | 58.81 | 66.85 | 58.51 | 66.26 | 1,732,100 | +11.36(+20.69%) |
Dec 15, 2021 | 59.34 | 59.47 | 49.51 | 54.90 | 2,882,550 | -7.79(-12.43%) |
Dec 14, 2021 | 64.40 | 64.43 | 61.78 | 62.69 | 540,780 | -1.81(-2.81%) |
Dec 13, 2021 | 64.36 | 66.65 | 63.90 | 64.50 | 584,713 | -1.01(-1.54%) |
Dec 10, 2021 | 67.70 | 69.13 | 64.85 | 65.51 | 225,512 | -2.27(-3.35%) |
Dec 09, 2021 | 72.57 | 73.75 | 67.13 | 67.78 | 257,698 | -3.24(-4.56%) |
Dec 08, 2021 | 70.92 | 71.98 | 69.11 | 71.02 | 400,435 | +0.54(+0.77%) |
Dec 07, 2021 | 65.98 | 71.71 | 65.98 | 70.48 | 445,472 | +6.44(+10.06%) |
Dec 06, 2021 | 65.65 | 65.65 | 60.57 | 64.04 | 1,615,182 | -1.33(-2.03%) |
Dec 03, 2021 | 70.06 | 71.24 | 64.01 | 65.37 | 565,521 | -6.07(-8.50%) |
Dec 02, 2021 | 71.33 | 74.22 | 69.36 | 71.44 | 515,786 | +0.21(+0.29%) |
Dec 01, 2021 | 70.46 | 74.04 | 68.22 | 71.23 | 604,806 | +1.98(+2.86%) |
Nov 30, 2021 | 72.17 | 74.08 | 67.77 | 69.25 | 1,586,532 | -3.16(-4.36%) |
Nov 29, 2021 | 76.50 | 77.42 | 71.93 | 72.41 | 315,528 | -4.53(-5.89%) |
Nov 26, 2021 | 75.18 | 77.67 | 74.15 | 76.94 | 317,140 | +2.64(+3.55%) |
Nov 24, 2021 | 71.87 | 75.97 | 70.85 | 74.30 | 548,250 | +2.40(+3.34%) |
Nov 23, 2021 | 73.65 | 74.92 | 70.14 | 71.90 | 764,789 | -1.75(-2.38%) |
Nov 22, 2021 | 84.16 | 84.16 | 73.30 | 73.65 | 573,360 | -10.50(-12.48%) |
Nov 19, 2021 | 85.03 | 85.82 | 82.64 | 84.15 | 448,254 | -1.86(-2.16%) |
Nov 18, 2021 | 90.02 | 90.20 | 85.82 | 86.01 | 372,568 | -4.67(-5.15%) |
Nov 17, 2021 | 91.50 | 91.84 | 88.70 | 90.68 | 702,685 | -0.33(-0.36%) |
Nov 16, 2021 | 86.30 | 91.66 | 86.00 | 91.01 | 625,813 | +5.05(+5.87%) |
Nov 15, 2021 | 85.63 | 86.34 | 84.16 | 85.96 | 319,264 | +0.79(+0.93%) |
Nov 12, 2021 | 85.50 | 86.49 | 84.32 | 85.17 | 216,038 | -0.03(-0.04%) |
Nov 11, 2021 | 87.51 | 89.63 | 85.02 | 85.20 | 321,383 | -2.62(-2.98%) |
Nov 10, 2021 | 87.62 | 87.82 | 555,449 | +1.13(+1.30%) | ||
Nov 09, 2021 | 87.85 | 89.08 | 85.59 | 86.69 | 634,655 | -0.49(-0.56%) |
Nov 08, 2021 | 88.00 | 89.10 | 84.54 | 87.18 | 995,787 | -1.31(-1.48%) |
Nov 05, 2021 | 102.43 | 102.43 | 85.64 | 88.49 | 1,219,968 | -14.24(-13.86%) |
Nov 04, 2021 | 103.28 | 103.28 | 100.29 | 102.73 | 615,088 | -1.14(-1.10%) |
Nov 03, 2021 | 104.18 | 104.18 | 101.67 | 103.87 | 769,354 | -0.46(-0.44%) |
Nov 02, 2021 | 104.07 | 104.72 | 102.94 | 104.33 | 517,239 | -0.09(-0.09%) |
Nov 01, 2021 | 103.50 | 104.21 | 104.13 | 104.42 | 446,743 | +0.02(+0.02%) |
Oct 29, 2021 | 105.17 | 105.17 | 102.70 | 104.40 | 506,875 | -0.79(-0.75%) |
Oct 28, 2021 | 104.40 | 105.41 | 103.38 | 105.19 | 372,784 | +0.24(+0.23%) |
Oct 27, 2021 | 104.06 | 105.85 | 104.10 | 104.95 | 467,152 | -0.26(-0.25%) |
Oct 26, 2021 | 104.99 | 105.21 | 491,783 | +1.21(+1.16%) | ||
Oct 25, 2021 | 100.88 | 104.71 | 100.88 | 104.00 | 385,374 | +3.25(+3.23%) |
Oct 22, 2021 | 100.29 | 101.50 | 98.77 | 100.75 | 398,941 | +1.03(+1.03%) |
Oct 21, 2021 | 98.79 | 101.26 | 98.50 | 99.72 | 184,553 | -0.01(-0.01%) |
Oct 20, 2021 | 101.91 | 102.88 | 98.55 | 99.73 | 230,540 | -1.49(-1.47%) |
Oct 19, 2021 | 100.10 | 102.20 | 99.92 | 101.22 | 261,628 | +2.04(+2.06%) |
Oct 18, 2021 | 101.99 | 102.50 | 97.75 | 99.18 | 309,152 | -2.82(-2.76%) |
Oct 15, 2021 | 104.28 | 104.28 | 101.21 | 102.00 | 1,292,366 | -0.19(-0.19%) |
Oct 14, 2021 | 103.06 | 104.77 | 101.23 | 102.19 | 443,338 | +0.08(+0.08%) |
Oct 13, 2021 | 100.61 | 102.54 | 99.53 | 102.11 | 591,721 | +2.58(+2.59%) |
Oct 12, 2021 | 100.80 | 102.45 | 98.80 | 99.53 | 717,652 | -2.17(-2.13%) |
Oct 11, 2021 | 103.69 | 104.98 | 101.42 | 101.70 | 309,051 | -0.65(-0.64%) |
Oct 08, 2021 | 104.19 | 105.44 | 101.50 | 102.35 | 340,380 | -1.84(-1.77%) |
Oct 07, 2021 | 102.25 | 107.98 | 102.25 | 104.19 | 724,819 | +2.45(+2.41%) |
Oct 06, 2021 | 101.60 | 103.66 | 100.48 | 101.74 | 320,690 | -1.25(-1.21%) |
Oct 05, 2021 | 104.09 | 107.47 | 103.01 | 102.99 | 363,642 | +0.53(+0.52%) |
Oct 04, 2021 | 102.00 | 104.70 | 101.44 | 102.46 | 389,902 | -0.29(-0.28%) |
Oct 01, 2021 | 106.60 | 106.80 | 101.87 | 102.75 | 419,144 | -2.64(-2.50%) |
Sep 30, 2021 | 110.61 | 110.61 | 105.05 | 105.39 | 768,091 | -1.58(-1.48%) |
Sep 29, 2021 | 105.90 | 112.16 | 104.00 | 106.97 | 1,168,504 | +1.97(+1.88%) |
Sep 28, 2021 | 111.87 | 111.87 | 104.88 | 105.00 | 929,345 | -7.74(-6.87%) |
Sep 27, 2021 | 119.16 | 119.16 | 111.98 | 112.74 | 805,743 | -7.12(-5.94%) |
Sep 24, 2021 | 120.80 | 122.10 | 119.14 | 119.86 | 518,139 | -1.01(-0.84%) |
Sep 23, 2021 | 119.00 | 123.34 | 116.32 | 120.87 | 1,855,203 | +2.54(+2.15%) |
Sep 22, 2021 | 119.76 | 119.87 | 116.22 | 118.33 | 431,888 | -0.92(-0.77%) |
Sep 21, 2021 | 122.80 | 124.00 | 119.00 | 119.25 | 813,180 | -4.80(-3.87%) |
Sep 20, 2021 | 124.72 | 125.97 | 122.35 | 124.05 | 407,814 | -4.59(-3.57%) |
Sep 17, 2021 | 128.22 | 129.87 | 122.18 | 128.64 | 1,017,290 | +2.25(+1.78%) |
Sep 16, 2021 | 124.00 | 128.10 | 122.97 | 126.39 | 316,384 | +1.65(+1.32%) |
Sep 15, 2021 | 136.01 | 136.19 | 124.53 | 124.74 | 672,979 | -9.85(-7.32%) |
Sep 14, 2021 | 137.53 | 138.26 | 133.76 | 134.59 | 445,339 | -2.48(-1.81%) |
Sep 13, 2021 | 137.92 | 139.59 | 133.60 | 137.07 | 243,702 | -0.27(-0.20%) |
Sep 10, 2021 | 137.09 | 139.21 | 134.70 | 137.34 | 335,137 | +0.35(+0.26%) |
Sep 09, 2021 | 145.60 | 148.14 | 136.77 | 136.99 | 338,309 | -12.59(-8.42%) |
Sep 08, 2021 | 149.34 | 150.89 | 144.58 | 149.58 | 387,223 | -1.17(-0.78%) |
Sep 07, 2021 | 146.52 | 152.82 | 143.00 | 150.75 | 548,091 | +5.18(+3.56%) |
Sep 03, 2021 | 145.98 | 147.09 | 143.21 | 145.57 | 194,606 | -0.58(-0.40%) |
Sep 02, 2021 | 147.71 | 148.94 | 143.92 | 146.15 | 199,614 | -1.03(-0.70%) |
Sep 01, 2021 | 144.68 | 149.52 | 142.46 | 147.18 | 204,105 | +2.68(+1.85%) |
Aug 31, 2021 | 141.00 | 145.67 | 140.53 | 144.50 | 387,793 | +5.24(+3.76%) |
Aug 30, 2021 | 137.53 | 141.83 | 137.50 | 139.26 | 486,700 | +2.00(+1.46%) |
Aug 27, 2021 | 139.66 | 142.96 | 134.43 | 137.26 | 164,555 | +0.39(+0.28%) |
Aug 26, 2021 | 143.06 | 144.75 | 136.13 | 136.87 | 204,466 | -6.63(-4.62%) |
Aug 25, 2021 | 142.03 | 144.97 | 140.89 | 143.50 | 275,813 | -1.30(-0.90%) |
Aug 24, 2021 | 143.36 | 147.93 | 143.36 | 144.80 | 486,915 | +0.33(+0.23%) |
Aug 23, 2021 | 135.00 | 145.25 | 135.00 | 144.47 | 525,782 | +10.30(+7.68%) |
Aug 20, 2021 | 127.00 | 135.68 | 125.79 | 134.17 | 968,569 | +4.17(+3.21%) |
Aug 19, 2021 | 140.96 | 142.92 | 125.71 | 130.00 | 863,879 | -11.62(-8.21%) |
Aug 18, 2021 | 140.00 | 143.44 | 139.26 | 141.62 | 868,987 | +1.33(+0.95%) |
Aug 17, 2021 | 140.62 | 143.15 | 137.54 | 140.29 | 403,520 | -5.25(-3.61%) |
Aug 16, 2021 | 149.00 | 150.73 | 144.94 | 145.54 | 205,503 | -4.70(-3.13%) |
Aug 13, 2021 | 147.88 | 151.15 | 147.50 | 150.24 | 258,227 | +0.58(+0.39%) |
Aug 12, 2021 | 148.36 | 150.57 | 144.33 | 149.66 | 200,590 | +2.13(+1.44%) |
Aug 11, 2021 | 151.01 | 153.30 | 145.77 | 147.53 | 454,307 | -2.23(-1.49%) |
Aug 10, 2021 | 154.58 | 155.70 | 145.16 | 149.76 | 286,358 | -4.26(-2.77%) |
Aug 09, 2021 | 150.00 | 155.77 | 146.02 | 154.02 | 290,915 | +5.08(+3.41%) |
Aug 06, 2021 | 150.00 | 152.69 | 145.31 | 148.94 | 475,683 | -0.92(-0.61%) |
Aug 05, 2021 | 147.26 | 151.60 | 145.90 | 149.86 | 265,238 | +2.95(+2.01%) |
Aug 04, 2021 | 146.81 | 149.43 | 143.81 | 146.91 | 713,712 | -0.61(-0.41%) |
Aug 03, 2021 | 144.87 | 148.78 | 140.77 | 147.52 | 476,654 | +2.59(+1.79%) |
Aug 02, 2021 | 143.46 | 146.36 | 138.59 | 144.93 | 587,267 | +0.32(+0.22%) |
Jul 30, 2021 | 134.51 | 146.40 | 134.45 | 144.61 | 736,496 | +8.77(+6.46%) |
Jul 29, 2021 | 149.00 | 150.44 | 134.36 | 135.84 | 1,454,417 | -6.79(-4.76%) |
Jul 28, 2021 | 125.00 | 144.94 | 125.00 | 142.63 | 2,364,433 | +26.64(+22.97%) |
Jul 27, 2021 | 124.50 | 124.94 | 110.29 | 115.99 | 3,114,984 | -15.49(-11.78%) |
Jul 26, 2021 | 144.00 | 144.23 | 128.49 | 131.48 | 1,197,042 | -18.52(-12.35%) |
Jul 23, 2021 | 159.49 | 160.22 | 149.00 | 150.00 | 498,923 | -11.00(-6.83%) |
Jul 22, 2021 | 155.12 | 163.94 | 155.12 | 161.00 | 221,560 | +4.88(+3.13%) |
Jul 21, 2021 | 160.00 | 160.00 | 152.84 | 156.12 | 278,967 | -5.50(-3.40%) |
Jul 20, 2021 | 154.99 | 162.20 | 152.61 | 161.62 | 229,631 | +7.67(+4.98%) |
Jul 19, 2021 | 152.95 | 154.18 | 150.83 | 153.95 | 364,624 | -2.77(-1.77%) |
Jul 16, 2021 | 171.50 | 171.50 | 155.98 | 156.72 | 356,719 | -13.47(-7.91%) |
Jul 15, 2021 | 174.95 | 175.29 | 169.51 | 170.19 | 338,223 | -3.83(-2.20%) |
Jul 14, 2021 | 169.11 | 176.17 | 168.69 | 174.02 | 343,448 | +3.03(+1.77%) |
Jul 13, 2021 | 169.92 | 172.20 | 167.37 | 170.99 | 290,296 | -1.43(-0.83%) |
Jul 12, 2021 | 169.76 | 173.28 | 167.99 | 172.42 | 273,892 | +3.42(+2.02%) |
Jul 09, 2021 | 167.36 | 169.80 | 165.75 | 169.00 | 206,828 | +3.25(+1.96%) |
Jul 08, 2021 | 162.41 | 166.92 | 160.19 | 165.75 | 421,409 | -1.49(-0.89%) |
Jul 07, 2021 | 167.91 | 168.23 | 164.96 | 167.24 | 570,693 | +2.12(+1.28%) |
Jul 06, 2021 | 169.87 | 172.14 | 162.00 | 165.12 | 545,682 | -10.78(-6.13%) |
Jul 02, 2021 | 177.74 | 178.32 | 174.01 | 175.90 | 302,307 | -2.47(-1.38%) |
Jul 01, 2021 | 173.89 | 178.91 | 173.46 | 178.37 | 584,078 | +1.38(+0.78%) |
Jun 30, 2021 | 176.46 | 177.77 | 173.81 | 176.99 | 403,050 | -0.88(-0.49%) |
Jun 29, 2021 | 170.67 | 177.98 | 170.00 | 177.87 | 331,021 | +5.51(+3.20%) |
Jun 28, 2021 | 174.03 | 176.83 | 172.21 | 172.36 | 322,653 | -1.35(-0.78%) |
Jun 25, 2021 | 174.72 | 177.21 | 172.47 | 173.71 | 684,654 | -0.36(-0.21%) |
Jun 24, 2021 | 163.89 | 174.21 | 162.53 | 174.07 | 776,339 | +12.74(+7.90%) |
Jun 23, 2021 | 161.00 | 163.14 | 158.88 | 161.33 | 187,502 | +0.87(+0.54%) |
Jun 22, 2021 | 157.74 | 160.96 | 157.30 | 160.46 | 281,948 | +1.58(+0.99%) |
Jun 21, 2021 | 155.69 | 159.58 | 154.57 | 158.88 | 272,107 | +1.58(+1.00%) |
Jun 18, 2021 | 159.37 | 160.66 | 154.95 | 157.30 | 1,299,697 | -3.79(-2.35%) |
Jun 17, 2021 | 160.64 | 161.84 | 158.11 | 161.09 | 527,180 | -1.87(-1.15%) |
Jun 16, 2021 | 162.71 | 166.20 | 160.60 | 162.96 | 324,334 | -3.14(-1.89%) |
Jun 15, 2021 | 170.06 | 171.24 | 163.38 | 166.10 | 253,505 | -3.90(-2.29%) |
Jun 14, 2021 | 171.56 | 172.46 | 167.28 | 170.00 | 248,345 | +0.37(+0.22%) |
Jun 11, 2021 | 171.97 | 171.97 | 168.13 | 169.63 | 202,209 | -3.21(-1.86%) |
Jun 10, 2021 | 171.25 | 174.37 | 168.34 | 172.84 | 274,943 | +1.50(+0.88%) |
Jun 09, 2021 | 172.19 | 179.28 | 170.17 | 171.34 | 545,685 | +2.27(+1.34%) |
Jun 08, 2021 | 172.90 | 172.90 | 166.60 | 169.07 | 304,387 | -2.21(-1.29%) |
Jun 07, 2021 | 169.82 | 174.49 | 165.69 | 171.28 | 684,848 | -0.19(-0.11%) |
Jun 04, 2021 | 177.84 | 177.84 | 171.34 | 171.47 | 367,489 | -4.77(-2.71%) |
Jun 03, 2021 | 173.09 | 178.41 | 171.59 | 176.24 | 270,843 | -0.55(-0.31%) |
Jun 02, 2021 | 180.88 | 181.92 | 174.03 | 176.79 | 574,538 | -3.21(-1.78%) |
Jun 01, 2021 | 177.91 | 181.10 | 171.75 | 180.00 | 725,361 | +2.34(+1.32%) |
May 28, 2021 | 170.06 | 178.31 | 168.85 | 177.66 | 475,262 | +8.48(+5.01%) |
May 27, 2021 | 164.00 | 169.57 | 161.89 | 169.18 | 556,298 | +4.59(+2.79%) |
May 26, 2021 | 161.37 | 165.24 | 157.95 | 164.59 | 299,995 | +7.35(+4.67%) |
May 25, 2021 | 161.66 | 164.81 | 156.04 | 157.24 | 300,878 | -5.40(-3.32%) |
May 24, 2021 | 162.37 | 172.91 | 162.31 | 162.64 | 913,733 | -2.11(-1.28%) |
May 21, 2021 | 162.19 | 164.99 | 160.30 | 164.75 | 387,378 | +2.56(+1.58%) |
May 20, 2021 | 159.44 | 165.43 | 157.32 | 162.19 | 335,181 | +3.93(+2.48%) |
May 19, 2021 | 154.01 | 159.41 | 153.80 | 158.26 | 199,114 | +0.68(+0.43%) |
May 18, 2021 | 153.53 | 160.00 | 152.41 | 157.58 | 280,083 | +3.59(+2.33%) |
May 17, 2021 | 150.69 | 155.55 | 147.83 | 153.99 | 258,293 | +1.06(+0.69%) |
May 14, 2021 | 152.51 | 154.38 | 149.66 | 152.93 | 225,361 | +1.25(+0.82%) |
May 13, 2021 | 148.55 | 153.12 | 145.30 | 151.68 | 485,493 | +6.12(+4.20%) |
May 12, 2021 | 147.94 | 153.10 | 144.15 | 145.56 | 804,204 | -4.50(-3.00%) |
May 11, 2021 | 144.71 | 152.06 | 142.50 | 150.06 | 459,754 | +0.61(+0.41%) |
May 10, 2021 | 157.20 | 157.20 | 147.40 | 149.45 | 709,872 | -8.69(-5.50%) |
May 07, 2021 | 155.72 | 159.74 | 154.19 | 158.14 | 586,076 | +2.56(+1.65%) |
May 06, 2021 | 152.74 | 155.98 | 151.31 | 155.58 | 540,744 | +4.12(+2.72%) |
May 05, 2021 | 157.16 | 159.83 | 150.28 | 151.46 | 676,834 | -4.55(-2.92%) |
May 04, 2021 | 162.93 | 170.02 | 154.83 | 156.01 | 657,963 | -5.06(-3.14%) |
May 03, 2021 | 168.16 | 172.15 | 158.04 | 161.07 | 417,328 | -5.14(-3.09%) |
Apr 30, 2021 | 166.05 | 170.50 | 164.05 | 166.21 | 421,500 | -2.05(-1.22%) |
Apr 29, 2021 | 175.00 | 176.67 | 166.35 | 168.26 | 420,728 | -8.41(-4.76%) |
Apr 28, 2021 | 176.70 | 177.89 | 175.01 | 176.67 | 353,055 | -0.52(-0.29%) |
Apr 27, 2021 | 175.43 | 177.84 | 173.52 | 177.19 | 394,206 | +3.28(+1.89%) |
Apr 26, 2021 | 168.40 | 176.16 | 168.40 | 173.91 | 1,256,193 | +0.84(+0.49%) |
Apr 23, 2021 | 166.47 | 174.17 | 165.91 | 173.07 | 926,900 | +8.59(+5.22%) |
Apr 22, 2021 | 159.13 | 165.74 | 156.48 | 164.48 | 968,261 | +7.01(+4.45%) |
Apr 21, 2021 | 161.99 | 162.27 | 155.42 | 157.47 | 1,158,313 | +6.70(+4.44%) |
Apr 20, 2021 | 150.20 | 153.50 | 137.38 | 150.77 | 1,257,148 | -13.56(-8.25%) |
Apr 19, 2021 | 163.00 | 165.13 | 162.02 | 164.33 | 504,710 | +0.04(+0.02%) |
Apr 16, 2021 | 163.50 | 164.79 | 161.35 | 164.29 | 355,400 | +0.69(+0.42%) |
Apr 15, 2021 | 165.70 | 167.11 | 161.35 | 163.60 | 261,746 | -1.23(-0.75%) |
Apr 14, 2021 | 159.01 | 168.95 | 158.91 | 164.83 | 731,719 | +3.54(+2.19%) |
Apr 13, 2021 | 150.00 | 161.64 | 145.92 | 161.29 | 1,578,071 | +29.24(+22.14%) |
Apr 12, 2021 | 132.30 | 132.30 | 124.86 | 132.05 | 778,205 | -0.58(-0.44%) |
Apr 09, 2021 | 132.11 | 134.31 | 130.14 | 132.63 | 353,600 | -0.25(-0.19%) |
Apr 08, 2021 | 137.25 | 138.48 | 131.09 | 132.88 | 477,013 | -2.40(-1.77%) |
Apr 07, 2021 | 130.15 | 136.22 | 130.04 | 135.28 | 923,156 | +7.59(+5.94%) |
Apr 06, 2021 | 123.37 | 129.66 | 122.65 | 127.69 | 288,856 | +2.58(+2.06%) |
Apr 05, 2021 | 132.41 | 132.92 | 124.10 | 125.11 | 382,147 | -5.85(-4.47%) |