Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.00 | 45.30 | 40.50 | 41.10 | 30,164 | -1.80(-4.20%) |
Apr 28, 2022 | 43.80 | 45.30 | 41.70 | 42.90 | 30,628 | -0.90(-2.05%) |
Apr 27, 2022 | 45.00 | 48.90 | 43.80 | 43.80 | 39,046 | +0.60(+1.39%) |
Apr 26, 2022 | 46.20 | 46.20 | 42.30 | 43.20 | 26,266 | -4.20(-8.86%) |
Apr 25, 2022 | 46.80 | 48.90 | 44.40 | 47.40 | 29,741 | -0.30(-0.63%) |
Apr 22, 2022 | 44.40 | 48.60 | 44.40 | 47.70 | 31,384 | +3.00(+6.71%) |
Apr 21, 2022 | 46.80 | 49.39 | 44.10 | 44.70 | 28,446 | -3.00(-6.29%) |
Apr 20, 2022 | 51.00 | 51.90 | 47.40 | 47.70 | 75,486 | -3.90(-7.56%) |
Apr 19, 2022 | 44.70 | 51.60 | 43.50 | 51.60 | 71,664 | +5.70(+12.42%) |
Apr 18, 2022 | 48.90 | 49.45 | 43.20 | 45.90 | 52,051 | -3.30(-6.71%) |
Apr 14, 2022 | 52.80 | 52.80 | 48.00 | 49.20 | 37,397 | -3.60(-6.82%) |
Apr 13, 2022 | 50.40 | 53.70 | 49.20 | 52.80 | 47,448 | +1.50(+2.92%) |
Apr 12, 2022 | 53.40 | 57.90 | 50.40 | 51.30 | 68,355 | -2.10(-3.93%) |
Apr 11, 2022 | 51.60 | 56.43 | 49.20 | 53.40 | 87,063 | +1.50(+2.89%) |
Apr 08, 2022 | 56.70 | 57.00 | 51.00 | 51.90 | 84,286 | -4.80(-8.47%) |
Apr 07, 2022 | 60.00 | 61.05 | 53.70 | 56.70 | 110,586 | -4.80(-7.80%) |
Apr 06, 2022 | 65.10 | 71.70 | 59.70 | 61.50 | 367,811 | -2.10(-3.30%) |
Apr 05, 2022 | 63.90 | 68.70 | 58.50 | 63.60 | 266,632 | -4.20(-6.19%) |
Apr 04, 2022 | 72.60 | 72.60 | 66.30 | 67.80 | 233,662 | -6.30(-8.50%) |
Apr 01, 2022 | 77.70 | 94.20 | 72.00 | 74.10 | 2,071,772 | -0.60(-0.80%) |
Mar 31, 2022 | 78.00 | 82.20 | 69.90 | 74.70 | 327,425 | -3.30(-4.23%) |
Mar 30, 2022 | 78.60 | 97.20 | 75.00 | 78.00 | 2,231,417 | -2.40(-2.99%) |
Mar 29, 2022 | 65.10 | 98.40 | 59.10 | 80.40 | 4,247,495 | +23.10(+40.31%) |
Mar 28, 2022 | 88.50 | 92.40 | 57.00 | 57.30 | 1,927,043 | -59.40(-50.90%) |
Mar 25, 2022 | 60.30 | 119.40 | 56.40 | 116.70 | 4,362,760 | +69.30(+146.20%) |
Mar 24, 2022 | 37.20 | 51.90 | 36.60 | 47.40 | 71,672 | +10.20(+27.42%) |
Mar 23, 2022 | 38.70 | 43.48 | 36.60 | 37.20 | 16,737 | -1.80(-4.62%) |
Mar 22, 2022 | 34.20 | 39.00 | 33.61 | 39.00 | 14,481 | +4.80(+14.04%) |
Mar 21, 2022 | 38.10 | 38.10 | 33.30 | 34.20 | 8,017 | -0.30(-0.87%) |
Mar 18, 2022 | 33.90 | 35.70 | 32.70 | 34.50 | 8,676 | +1.80(+5.50%) |
Mar 17, 2022 | 32.40 | 34.50 | 31.20 | 32.70 | 8,762 | +1.80(+5.83%) |
Mar 16, 2022 | 29.10 | 32.10 | 28.80 | 30.90 | 15,383 | +2.25(+7.85%) |
Mar 15, 2022 | 27.91 | 29.10 | 27.90 | 28.65 | 4,520 | -0.08(-0.28%) |
Mar 14, 2022 | 30.00 | 31.80 | 27.60 | 28.73 | 8,067 | -1.57(-5.18%) |
Mar 11, 2022 | 30.90 | 31.93 | 29.70 | 30.30 | 31,881 | -0.30(-0.98%) |
Mar 10, 2022 | 30.00 | 31.20 | 29.02 | 30.60 | 4,301 | +0.74(+2.48%) |
Mar 09, 2022 | 32.10 | 32.10 | 29.52 | 29.86 | 10,277 | -1.04(-3.37%) |
Mar 08, 2022 | 28.50 | 31.80 | 28.50 | 30.90 | 6,906 | +3.66(+13.45%) |
Mar 07, 2022 | 30.00 | 31.50 | 27.24 | 27.24 | 10,823 | -3.96(-12.70%) |
Mar 04, 2022 | 31.50 | 31.80 | 30.00 | 31.20 | 5,534 | +0.00(+0.00%) |
Mar 03, 2022 | 30.60 | 31.80 | 29.40 | 31.20 | 12,390 | +1.20(+4.00%) |
Mar 02, 2022 | 36.00 | 36.90 | 29.70 | 30.00 | 13,992 | -2.40(-7.41%) |
Mar 01, 2022 | 35.40 | 35.70 | 31.17 | 32.40 | 9,809 | -2.70(-7.69%) |
Feb 28, 2022 | 36.00 | 37.80 | 34.80 | 35.10 | 9,361 | -0.60(-1.68%) |
Feb 25, 2022 | 33.00 | 37.20 | 33.90 | 35.70 | 10,722 | +2.70(+8.18%) |
Feb 24, 2022 | 28.50 | 38.10 | 30.00 | 33.00 | 30,202 | -1.20(-3.51%) |
Feb 23, 2022 | 36.90 | 39.00 | 33.30 | 34.20 | 12,604 | -3.30(-8.80%) |
Feb 22, 2022 | 39.30 | 39.55 | 36.90 | 37.50 | 12,402 | -1.80(-4.58%) |
Feb 18, 2022 | 39.30 | 0 | -3.00(-7.09%) | |||
Feb 17, 2022 | 43.20 | 45.00 | 41.70 | 42.30 | 13,976 | -1.50(-3.42%) |
Feb 16, 2022 | 45.90 | 46.50 | 42.90 | 43.80 | 13,839 | -1.20(-2.67%) |
Feb 15, 2022 | 48.30 | 49.80 | 44.40 | 45.00 | 24,212 | -3.30(-6.83%) |
Feb 14, 2022 | 47.40 | 53.10 | 47.40 | 48.30 | 17,741 | +0.30(+0.62%) |
Feb 11, 2022 | 59.70 | 60.45 | 46.80 | 48.00 | 58,508 | -11.40(-19.19%) |
Feb 10, 2022 | 63.00 | 64.50 | 57.60 | 59.40 | 8,979 | -3.90(-6.16%) |
Feb 09, 2022 | 62.10 | 65.40 | 59.40 | 63.30 | 10,146 | +0.00(+0.00%) |
Feb 08, 2022 | 62.10 | 63.90 | 61.50 | 63.30 | 5,087 | +2.10(+3.43%) |
Feb 07, 2022 | 60.90 | 63.00 | 58.59 | 61.20 | 4,103 | +1.20(+2.00%) |
Feb 04, 2022 | 58.20 | 60.00 | 55.80 | 60.00 | 2,814 | +2.70(+4.71%) |
Feb 03, 2022 | 60.90 | 57.30 | 3,054 | -3.30(-5.45%) | ||
Feb 02, 2022 | 66.60 | 66.60 | 59.10 | 60.60 | 3,874 | -5.70(-8.60%) |
Feb 01, 2022 | 63.00 | 66.90 | 60.44 | 66.30 | 7,350 | +5.40(+8.87%) |
Jan 31, 2022 | 57.00 | 64.80 | 60.90 | 7,974 | +3.90(+6.84%) | |
Jan 28, 2022 | 54.90 | 57.19 | 53.10 | 57.00 | 5,092 | +1.50(+2.70%) |
Jan 27, 2022 | 63.30 | 65.25 | 55.50 | 55.50 | 6,268 | -5.10(-8.42%) |
Jan 26, 2022 | 60.00 | 66.98 | 60.00 | 60.60 | 9,849 | +3.00(+5.21%) |
Jan 25, 2022 | 52.50 | 59.40 | 52.50 | 57.60 | 4,211 | +2.40(+4.35%) |
Jan 24, 2022 | 58.20 | 59.10 | 49.80 | 55.20 | 11,266 | -3.90(-6.60%) |
Jan 21, 2022 | 61.20 | 61.80 | 56.70 | 59.10 | 9,745 | -3.90(-6.19%) |
Jan 20, 2022 | 63.00 | 67.80 | 62.70 | 63.00 | 8,430 | +0.00(+0.00%) |
Jan 19, 2022 | 68.10 | 68.70 | 62.10 | 63.00 | 12,596 | -5.70(-8.30%) |
Jan 18, 2022 | 82.50 | 82.50 | 67.80 | 68.70 | 9,538 | -14.10(-17.03%) |
Jan 14, 2022 | 82.80 | 0 | +9.00(+12.20%) | |||
Jan 13, 2022 | 81.00 | 81.90 | 73.50 | 73.80 | 7,051 | -5.40(-6.82%) |
Jan 12, 2022 | 82.80 | 87.00 | 78.60 | 79.20 | 7,161 | -2.40(-2.94%) |
Jan 11, 2022 | 78.90 | 84.90 | 77.70 | 81.60 | 9,094 | +1.50(+1.87%) |
Jan 10, 2022 | 81.00 | 82.20 | 76.80 | 80.10 | 8,354 | +0.00(+0.00%) |
Jan 07, 2022 | 83.70 | 87.00 | 79.20 | 80.10 | 5,732 | -2.70(-3.26%) |
Jan 06, 2022 | 89.40 | 91.80 | 82.50 | 82.80 | 12,805 | -5.10(-5.80%) |
Jan 05, 2022 | 96.30 | 100.20 | 87.30 | 87.90 | 5,914 | -8.40(-8.72%) |
Jan 04, 2022 | 97.50 | 99.90 | 93.34 | 96.30 | 6,814 | -1.20(-1.23%) |
Jan 03, 2022 | 95.70 | 101.10 | 93.00 | 97.50 | 8,976 | +4.50(+4.84%) |
Dec 31, 2021 | 96.00 | 99.00 | 89.47 | 93.00 | 16,960 | -3.60(-3.73%) |
Dec 30, 2021 | 91.80 | 101.70 | 91.80 | 96.60 | 16,260 | +4.20(+4.55%) |
Dec 29, 2021 | 92.40 | 99.60 | 90.75 | 92.40 | 12,509 | +0.30(+0.33%) |
Dec 28, 2021 | 94.20 | 95.70 | 90.00 | 92.10 | 14,216 | -1.80(-1.92%) |
Dec 27, 2021 | 105.90 | 106.03 | 93.60 | 93.90 | 21,471 | -10.80(-10.32%) |
Dec 23, 2021 | 105.90 | 107.70 | 99.60 | 104.70 | 10,931 | +0.00(+0.00%) |
Dec 22, 2021 | 110.10 | 110.70 | 99.90 | 104.70 | 15,142 | -4.50(-4.12%) |
Dec 21, 2021 | 107.40 | 111.00 | 103.50 | 109.20 | 6,712 | +4.50(+4.30%) |
Dec 20, 2021 | 111.90 | 114.90 | 104.70 | 104.70 | 9,879 | -11.10(-9.59%) |
Dec 17, 2021 | 115.80 | 122.70 | 111.00 | 115.80 | 7,879 | -1.20(-1.03%) |
Dec 16, 2021 | 121.20 | 122.40 | 116.10 | 117.00 | 5,750 | -0.30(-0.26%) |
Dec 15, 2021 | 115.20 | 119.40 | 110.70 | 117.30 | 13,282 | +0.90(+0.77%) |
Dec 14, 2021 | 118.50 | 123.00 | 111.30 | 116.40 | 8,214 | -5.10(-4.20%) |
Dec 13, 2021 | 122.10 | 126.00 | 115.50 | 121.50 | 5,496 | -2.40(-1.94%) |
Dec 10, 2021 | 133.20 | 136.80 | 120.30 | 123.90 | 6,914 | -6.30(-4.84%) |
Dec 09, 2021 | 140.25 | 141.71 | 128.10 | 130.20 | 3,893 | -9.60(-6.87%) |
Dec 08, 2021 | 141.90 | 142.80 | 135.30 | 139.80 | 4,439 | +0.90(+0.65%) |
Dec 07, 2021 | 141.00 | 149.88 | 137.40 | 138.90 | 6,924 | +0.30(+0.22%) |
Dec 06, 2021 | 137.70 | 142.20 | 130.50 | 138.60 | 5,271 | +0.90(+0.65%) |
Dec 03, 2021 | 144.30 | 144.30 | 134.70 | 137.70 | 5,732 | -7.20(-4.97%) |
Dec 02, 2021 | 130.80 | 145.50 | 129.15 | 144.90 | 7,664 | +15.00(+11.55%) |
Dec 01, 2021 | 150.00 | 151.80 | 126.60 | 129.90 | 11,993 | -18.90(-12.70%) |
Nov 30, 2021 | 144.00 | 149.10 | 140.40 | 148.80 | 7,428 | +2.40(+1.64%) |
Nov 29, 2021 | 157.80 | 158.34 | 143.65 | 146.40 | 5,089 | -10.20(-6.51%) |
Nov 26, 2021 | 157.50 | 158.10 | 150.63 | 156.60 | 2,887 | -3.60(-2.25%) |
Nov 24, 2021 | 152.40 | 161.40 | 150.00 | 160.20 | 2,307 | +3.30(+2.10%) |
Nov 23, 2021 | 157.80 | 161.70 | 148.80 | 156.90 | 4,339 | -0.90(-0.57%) |
Nov 22, 2021 | 156.00 | 159.90 | 147.30 | 157.80 | 5,693 | +1.50(+0.96%) |
Nov 19, 2021 | 160.20 | 161.08 | 152.40 | 156.30 | 6,153 | -0.90(-0.57%) |
Nov 18, 2021 | 175.50 | 158.40 | 153.30 | 157.20 | 8,635 | -15.30(-8.87%) |
Nov 17, 2021 | 180.90 | 184.08 | 169.50 | 172.50 | 7,145 | -11.40(-6.20%) |
Nov 16, 2021 | 178.20 | 186.30 | 171.30 | 183.90 | 8,762 | +5.70(+3.20%) |
Nov 15, 2021 | 176.10 | 187.20 | 169.20 | 178.20 | 16,316 | +5.70(+3.30%) |
Nov 12, 2021 | 171.90 | 181.50 | 158.40 | 172.50 | 40,071 | +5.40(+3.23%) |
Nov 11, 2021 | 174.00 | 174.00 | 165.00 | 167.10 | 17,926 | -12.30(-6.86%) |
Nov 10, 2021 | 187.50 | 179.40 | 12,680 | -10.20(-5.38%) | ||
Nov 09, 2021 | 199.50 | 201.60 | 189.00 | 189.60 | 6,831 | -10.80(-5.39%) |
Nov 08, 2021 | 195.00 | 203.40 | 192.90 | 200.40 | 6,258 | +9.30(+4.87%) |
Nov 05, 2021 | 188.70 | 193.88 | 185.70 | 191.10 | 4,196 | +0.00(+0.00%) |
Nov 04, 2021 | 195.00 | 196.80 | 187.50 | 191.10 | 5,587 | -4.20(-2.15%) |
Nov 03, 2021 | 200.10 | 206.12 | 195.00 | 195.30 | 3,050 | -4.80(-2.40%) |
Nov 02, 2021 | 204.60 | 206.40 | 197.57 | 200.10 | 3,357 | -4.80(-2.34%) |
Nov 01, 2021 | 201.00 | 213.00 | 199.80 | 204.90 | 2,418 | +4.50(+2.25%) |
Oct 29, 2021 | 203.10 | 203.30 | 198.00 | 200.40 | 1,880 | -2.40(-1.18%) |
Oct 28, 2021 | 199.80 | 205.76 | 198.60 | 202.80 | 2,431 | +3.00(+1.50%) |
Oct 27, 2021 | 203.70 | 206.10 | 198.90 | 199.80 | 2,036 | -6.00(-2.92%) |
Oct 26, 2021 | 213.60 | 204.90 | 205.80 | 1,814 | -7.20(-3.38%) | |
Oct 25, 2021 | 207.00 | 213.90 | 202.80 | 213.00 | 2,211 | +7.80(+3.80%) |
Oct 22, 2021 | 220.80 | 220.80 | 204.30 | 205.20 | 3,018 | -15.60(-7.07%) |
Oct 21, 2021 | 219.90 | 228.00 | 219.60 | 220.80 | 1,635 | +0.90(+0.41%) |
Oct 20, 2021 | 217.20 | 223.20 | 210.90 | 219.90 | 2,003 | +0.60(+0.27%) |
Oct 19, 2021 | 202.50 | 222.30 | 200.10 | 219.30 | 5,028 | +17.40(+8.62%) |
Oct 18, 2021 | 202.50 | 204.75 | 198.28 | 201.90 | 2,760 | -1.80(-0.88%) |
Oct 15, 2021 | 210.30 | 210.30 | 201.30 | 203.70 | 2,875 | -4.50(-2.16%) |
Oct 14, 2021 | 209.10 | 216.00 | 207.30 | 208.20 | 2,729 | +0.30(+0.14%) |
Oct 13, 2021 | 213.60 | 214.63 | 207.60 | 207.90 | 2,497 | -3.90(-1.84%) |
Oct 12, 2021 | 209.10 | 218.10 | 207.91 | 211.80 | 2,425 | +4.20(+2.02%) |
Oct 11, 2021 | 214.80 | 218.61 | 207.00 | 207.60 | 3,234 | -7.20(-3.35%) |
Oct 08, 2021 | 219.30 | 220.80 | 213.30 | 214.80 | 1,701 | -3.00(-1.38%) |
Oct 07, 2021 | 217.80 | 229.50 | 212.70 | 217.80 | 13,084 | +3.00(+1.40%) |
Oct 06, 2021 | 213.00 | 217.05 | 203.10 | 214.80 | 5,059 | +0.90(+0.42%) |
Oct 05, 2021 | 215.10 | 225.00 | 213.00 | 213.90 | 2,902 | -2.70(-1.25%) |
Oct 04, 2021 | 222.60 | 229.50 | 213.31 | 216.60 | 5,699 | -8.40(-3.73%) |
Oct 01, 2021 | 233.10 | 236.40 | 224.40 | 225.00 | 5,578 | -7.80(-3.35%) |
Sep 30, 2021 | 236.40 | 240.30 | 228.00 | 232.80 | 4,554 | -3.30(-1.40%) |
Sep 29, 2021 | 237.60 | 243.15 | 229.73 | 236.10 | 3,722 | +0.90(+0.38%) |
Sep 28, 2021 | 252.60 | 252.60 | 232.80 | 235.20 | 7,976 | -17.40(-6.89%) |
Sep 27, 2021 | 264.90 | 269.10 | 251.40 | 252.60 | 2,827 | -8.70(-3.33%) |
Sep 24, 2021 | 258.30 | 267.75 | 253.53 | 261.30 | 3,062 | -0.30(-0.11%) |
Sep 23, 2021 | 258.60 | 268.27 | 256.50 | 261.60 | 2,630 | +2.40(+0.93%) |
Sep 22, 2021 | 245.40 | 259.50 | 242.10 | 259.20 | 2,794 | +16.20(+6.67%) |
Sep 21, 2021 | 240.00 | 247.50 | 230.40 | 243.00 | 3,872 | +6.00(+2.53%) |
Sep 20, 2021 | 247.50 | 251.39 | 234.37 | 237.00 | 9,055 | -21.30(-8.25%) |
Sep 17, 2021 | 257.70 | 263.40 | 254.70 | 258.30 | 2,133 | -0.90(-0.35%) |
Sep 16, 2021 | 252.00 | 260.85 | 248.70 | 259.20 | 1,705 | +7.20(+2.86%) |
Sep 15, 2021 | 250.50 | 261.57 | 247.80 | 252.00 | 3,439 | +2.10(+0.84%) |
Sep 14, 2021 | 259.50 | 260.77 | 248.70 | 249.90 | 2,892 | -7.80(-3.03%) |
Sep 13, 2021 | 264.60 | 267.71 | 255.09 | 257.70 | 3,389 | -6.30(-2.39%) |
Sep 10, 2021 | 266.40 | 272.40 | 261.60 | 264.00 | 5,420 | -1.20(-0.45%) |
Sep 09, 2021 | 279.30 | 279.30 | 264.00 | 265.20 | 5,039 | -16.80(-5.96%) |
Sep 08, 2021 | 264.30 | 289.80 | 261.00 | 282.00 | 5,623 | +23.10(+8.92%) |
Sep 07, 2021 | 279.00 | 279.00 | 258.60 | 258.90 | 8,211 | -18.30(-6.60%) |
Sep 03, 2021 | 276.60 | 285.00 | 275.85 | 277.20 | 4,506 | -2.40(-0.86%) |
Sep 02, 2021 | 281.10 | 288.75 | 276.00 | 279.60 | 4,003 | +1.50(+0.54%) |
Sep 01, 2021 | 280.50 | 283.80 | 276.00 | 278.10 | 4,885 | +0.30(+0.11%) |
Aug 31, 2021 | 282.90 | 291.61 | 277.20 | 277.80 | 4,991 | -5.70(-2.01%) |
Aug 30, 2021 | 295.80 | 297.60 | 282.90 | 283.50 | 3,027 | -12.00(-4.06%) |
Aug 27, 2021 | 290.10 | 300.30 | 290.10 | 295.50 | 3,176 | +3.90(+1.34%) |
Aug 26, 2021 | 296.40 | 306.30 | 291.30 | 291.60 | 2,456 | -4.80(-1.62%) |
Aug 25, 2021 | 308.10 | 308.10 | 295.80 | 296.40 | 3,564 | -14.70(-4.73%) |
Aug 24, 2021 | 308.40 | 314.40 | 306.30 | 311.10 | 3,307 | +3.30(+1.07%) |
Aug 23, 2021 | 301.80 | 310.20 | 301.35 | 307.80 | 2,684 | +6.30(+2.09%) |
Aug 20, 2021 | 302.40 | 309.29 | 295.84 | 301.50 | 2,540 | +0.30(+0.10%) |
Aug 19, 2021 | 292.20 | 306.00 | 292.20 | 301.20 | 3,209 | +7.50(+2.55%) |
Aug 18, 2021 | 294.60 | 302.10 | 290.13 | 293.70 | 2,937 | -1.50(-0.51%) |
Aug 17, 2021 | 309.90 | 312.63 | 289.80 | 295.20 | 8,302 | -19.50(-6.20%) |
Aug 16, 2021 | 341.10 | 349.80 | 305.40 | 314.70 | 11,240 | -56.70(-15.27%) |
Aug 13, 2021 | 333.30 | 372.00 | 317.25 | 371.40 | 31,556 | +38.10(+11.43%) |
Aug 12, 2021 | 334.50 | 334.50 | 324.60 | 333.30 | 4,289 | +0.30(+0.09%) |
Aug 11, 2021 | 330.00 | 335.70 | 325.50 | 333.00 | 5,378 | +3.00(+0.91%) |
Aug 10, 2021 | 327.60 | 330.00 | 318.60 | 330.00 | 5,422 | +0.90(+0.27%) |
Aug 09, 2021 | 321.00 | 329.10 | 311.10 | 329.10 | 2,993 | +9.60(+3.00%) |
Aug 06, 2021 | 309.00 | 322.20 | 305.10 | 319.50 | 4,493 | +14.70(+4.82%) |
Aug 05, 2021 | 301.50 | 308.70 | 299.44 | 304.80 | 1,585 | +5.10(+1.70%) |
Aug 04, 2021 | 301.20 | 309.90 | 296.40 | 299.70 | 1,426 | -5.10(-1.67%) |
Aug 03, 2021 | 296.10 | 307.20 | 291.91 | 304.80 | 1,880 | +9.60(+3.25%) |
Aug 02, 2021 | 304.50 | 307.95 | 292.80 | 295.20 | 1,639 | -8.70(-2.86%) |
Jul 30, 2021 | 306.90 | 318.00 | 300.96 | 303.90 | 4,467 | -4.50(-1.46%) |
Jul 29, 2021 | 300.30 | 309.00 | 292.50 | 308.40 | 3,322 | +9.00(+3.01%) |
Jul 28, 2021 | 276.00 | 311.70 | 276.00 | 299.40 | 8,446 | +23.10(+8.36%) |
Jul 27, 2021 | 289.50 | 289.50 | 275.10 | 276.30 | 3,174 | -11.10(-3.86%) |
Jul 26, 2021 | 279.00 | 293.70 | 275.10 | 287.40 | 3,486 | +16.80(+6.21%) |
Jul 23, 2021 | 276.00 | 276.00 | 270.00 | 270.60 | 3,069 | -1.50(-0.55%) |
Jul 22, 2021 | 275.40 | 277.50 | 267.30 | 272.10 | 1,689 | -3.60(-1.31%) |
Jul 21, 2021 | 273.90 | 282.90 | 273.90 | 275.70 | 2,198 | +3.60(+1.32%) |
Jul 20, 2021 | 266.10 | 281.40 | 264.00 | 272.10 | 3,219 | +8.10(+3.07%) |
Jul 19, 2021 | 262.50 | 270.00 | 255.33 | 264.00 | 3,719 | -2.10(-0.79%) |
Jul 16, 2021 | 276.30 | 282.00 | 265.50 | 266.10 | 2,310 | -11.70(-4.21%) |
Jul 15, 2021 | 282.30 | 284.10 | 267.30 | 277.80 | 2,628 | +3.45(+1.26%) |
Jul 14, 2021 | 270.90 | 277.50 | 265.43 | 274.35 | 3,064 | +4.65(+1.72%) |
Jul 13, 2021 | 273.00 | 280.39 | 267.30 | 269.70 | 4,022 | -3.30(-1.21%) |
Jul 12, 2021 | 282.30 | 285.33 | 270.90 | 273.00 | 2,801 | -9.60(-3.40%) |
Jul 09, 2021 | 279.60 | 283.47 | 271.91 | 282.60 | 2,490 | +13.20(+4.90%) |
Jul 08, 2021 | 274.80 | 285.00 | 267.60 | 269.40 | 4,111 | -8.09(-2.92%) |
Jul 07, 2021 | 295.50 | 296.08 | 274.20 | 277.49 | 3,163 | -18.61(-6.28%) |
Jul 06, 2021 | 295.50 | 299.40 | 288.60 | 296.10 | 1,993 | -3.00(-1.00%) |
Jul 02, 2021 | 304.50 | 304.50 | 297.00 | 299.10 | 2,317 | -7.20(-2.35%) |
Jul 01, 2021 | 305.10 | 309.30 | 302.40 | 306.30 | 2,299 | +1.80(+0.59%) |
Jun 30, 2021 | 303.60 | 305.56 | 297.30 | 304.50 | 2,330 | +0.30(+0.10%) |
Jun 29, 2021 | 308.40 | 309.18 | 300.00 | 304.20 | 2,296 | -0.90(-0.29%) |
Jun 28, 2021 | 322.50 | 322.50 | 301.80 | 305.10 | 5,737 | -21.30(-6.53%) |
Jun 25, 2021 | 310.80 | 326.70 | 310.80 | 326.40 | 5,028 | +13.50(+4.31%) |
Jun 24, 2021 | 313.80 | 320.34 | 309.60 | 312.90 | 2,858 | +0.90(+0.29%) |
Jun 23, 2021 | 303.60 | 312.90 | 303.60 | 312.00 | 2,273 | +10.80(+3.59%) |
Jun 22, 2021 | 309.00 | 311.40 | 296.70 | 301.20 | 4,563 | -10.80(-3.46%) |
Jun 21, 2021 | 328.80 | 328.80 | 311.40 | 312.00 | 3,345 | -13.50(-4.15%) |
Jun 18, 2021 | 318.90 | 326.70 | 313.20 | 325.50 | 5,481 | +2.40(+0.74%) |
Jun 17, 2021 | 321.00 | 327.42 | 318.30 | 323.10 | 1,663 | +0.60(+0.19%) |
Jun 16, 2021 | 329.70 | 333.30 | 319.50 | 322.50 | 3,696 | +2.10(+0.66%) |
Jun 15, 2021 | 327.60 | 330.00 | 315.06 | 320.40 | 2,716 | -9.60(-2.91%) |
Jun 14, 2021 | 345.90 | 351.00 | 328.20 | 330.00 | 4,418 | -14.10(-4.10%) |
Jun 11, 2021 | 324.30 | 344.70 | 322.50 | 344.10 | 4,476 | +19.80(+6.11%) |
Jun 10, 2021 | 339.00 | 340.50 | 321.00 | 324.30 | 6,099 | -13.20(-3.91%) |
Jun 09, 2021 | 333.30 | 350.70 | 325.50 | 337.50 | 8,013 | +7.80(+2.37%) |
Jun 08, 2021 | 333.60 | 334.50 | 321.01 | 329.70 | 3,681 | -0.90(-0.27%) |
Jun 07, 2021 | 325.50 | 338.40 | 318.34 | 330.60 | 4,166 | +6.60(+2.04%) |
Jun 04, 2021 | 337.80 | 342.00 | 321.00 | 324.00 | 4,391 | -10.05(-3.01%) |
Jun 03, 2021 | 337.50 | 341.10 | 330.30 | 334.05 | 6,731 | +1.95(+0.59%) |
Jun 02, 2021 | 342.00 | 346.50 | 330.36 | 332.10 | 7,472 | -6.00(-1.77%) |
Jun 01, 2021 | 365.10 | 366.30 | 329.12 | 338.10 | 11,842 | -28.80(-7.85%) |
May 28, 2021 | 329.40 | 366.90 | 311.37 | 366.90 | 89,546 | +37.20(+11.28%) |
May 27, 2021 | 305.10 | 335.70 | 298.35 | 329.70 | 19,126 | +26.10(+8.60%) |
May 26, 2021 | 285.60 | 303.90 | 285.00 | 303.60 | 10,553 | +15.60(+5.42%) |
May 25, 2021 | 272.10 | 288.90 | 270.00 | 288.00 | 9,130 | +16.20(+5.96%) |
May 24, 2021 | 267.60 | 273.00 | 264.00 | 271.80 | 9,166 | +2.70(+1.00%) |
May 21, 2021 | 260.10 | 271.39 | 255.91 | 269.10 | 5,875 | +12.00(+4.67%) |
May 20, 2021 | 243.90 | 257.40 | 243.90 | 257.10 | 6,916 | +12.00(+4.90%) |
May 19, 2021 | 243.00 | 250.80 | 238.50 | 245.10 | 10,794 | -5.70(-2.27%) |
May 18, 2021 | 257.40 | 263.40 | 250.80 | 250.80 | 8,661 | -5.70(-2.22%) |
May 17, 2021 | 254.70 | 262.50 | 250.20 | 256.50 | 5,693 | -2.40(-0.93%) |
May 14, 2021 | 256.50 | 264.60 | 253.80 | 258.90 | 4,322 | +5.40(+2.13%) |
May 13, 2021 | 268.50 | 270.60 | 250.20 | 253.50 | 5,714 | -13.20(-4.95%) |
May 12, 2021 | 259.80 | 269.70 | 249.60 | 266.70 | 8,687 | +6.00(+2.30%) |
May 11, 2021 | 252.90 | 264.30 | 246.30 | 260.70 | 6,764 | -3.30(-1.25%) |
May 10, 2021 | 284.10 | 284.10 | 260.62 | 264.00 | 11,064 | -20.70(-7.27%) |
May 07, 2021 | 271.50 | 288.00 | 271.50 | 284.70 | 5,799 | +12.30(+4.52%) |
May 06, 2021 | 279.60 | 280.50 | 264.60 | 272.40 | 9,541 | -10.80(-3.81%) |
May 05, 2021 | 293.10 | 293.70 | 281.70 | 283.20 | 3,907 | -6.30(-2.18%) |
May 04, 2021 | 286.80 | 291.30 | 272.10 | 289.50 | 8,986 | -0.60(-0.21%) |