Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.07 | 51.18 | 47.59 | 50.80 | 1,220,189 | +2.55(+5.28%) |
Apr 28, 2022 | 50.71 | 52.79 | 47.50 | 48.25 | 1,050,883 | -3.31(-6.41%) |
Apr 27, 2022 | 52.60 | 54.30 | 50.43 | 51.56 | 974,883 | -1.51(-2.85%) |
Apr 26, 2022 | 52.41 | 53.35 | 50.14 | 53.07 | 1,020,609 | +0.00(+0.00%) |
Apr 25, 2022 | 53.07 | 56.66 | 52.65 | 53.07 | 1,319,051 | +3.31(+6.64%) |
Apr 22, 2022 | 47.97 | 49.91 | 46.56 | 49.77 | 922,742 | +2.17(+4.56%) |
Apr 21, 2022 | 44.19 | 47.88 | 43.72 | 47.59 | 923,328 | +2.93(+6.55%) |
Apr 20, 2022 | 44.76 | 45.70 | 44.20 | 44.67 | 744,595 | -0.47(-1.05%) |
Apr 19, 2022 | 45.04 | 45.60 | 43.91 | 45.14 | 560,580 | +0.76(+1.70%) |
Apr 18, 2022 | 45.04 | 45.42 | 43.72 | 44.38 | 1,043,025 | -1.32(-2.89%) |
Apr 14, 2022 | 46.37 | 46.48 | 44.95 | 45.71 | 659,314 | -0.19(-0.41%) |
Apr 13, 2022 | 46.27 | 47.83 | 45.80 | 45.89 | 740,082 | -1.51(-3.19%) |
Apr 12, 2022 | 47.22 | 47.58 | 45.52 | 47.40 | 1,082,932 | -1.51(-3.09%) |
Apr 11, 2022 | 47.40 | 49.20 | 47.22 | 48.92 | 821,820 | +2.74(+5.93%) |
Apr 08, 2022 | 48.92 | 48.92 | 45.99 | 46.18 | 876,192 | -2.74(-5.60%) |
Apr 07, 2022 | 49.86 | 51.65 | 48.59 | 48.92 | 715,378 | -1.32(-2.63%) |
Apr 06, 2022 | 49.77 | 50.80 | 48.82 | 50.24 | 873,062 | -0.47(-0.93%) |
Apr 05, 2022 | 49.10 | 50.95 | 47.64 | 50.71 | 753,095 | +1.32(+2.68%) |
Apr 04, 2022 | 48.54 | 50.38 | 48.54 | 49.39 | 457,201 | -0.09(-0.19%) |
Apr 01, 2022 | 50.52 | 50.52 | 48.54 | 49.48 | 582,990 | -0.76(-1.50%) |
Mar 31, 2022 | 50.24 | 50.24 | 47.98 | 50.24 | 874,776 | +1.42(+2.90%) |
Mar 30, 2022 | 49.10 | 49.72 | 48.25 | 48.82 | 637,972 | -1.23(-2.45%) |
Mar 29, 2022 | 51.94 | 53.17 | 50.05 | 50.05 | 598,317 | +0.19(+0.38%) |
Mar 28, 2022 | 49.48 | 50.43 | 49.39 | 49.86 | 611,739 | +2.46(+5.18%) |
Mar 25, 2022 | 50.43 | 50.43 | 47.36 | 47.40 | 390,195 | -2.27(-4.56%) |
Mar 24, 2022 | 49.58 | 50.33 | 48.73 | 49.67 | 337,085 | -0.09(-0.19%) |
Mar 23, 2022 | 49.77 | 50.24 | 48.93 | 49.77 | 436,121 | -1.89(-3.66%) |
Mar 22, 2022 | 51.37 | 52.83 | 50.80 | 51.65 | 374,532 | +0.76(+1.48%) |
Mar 21, 2022 | 53.35 | 53.35 | 50.62 | 50.90 | 538,131 | -4.53(-8.18%) |
Mar 18, 2022 | 55.24 | 56.28 | 54.68 | 55.43 | 187,580 | +0.28(+0.51%) |
Mar 17, 2022 | 57.13 | 57.98 | 54.96 | 55.15 | 469,154 | -4.16(-7.01%) |
Mar 16, 2022 | 58.08 | 60.53 | 57.37 | 59.30 | 368,113 | +0.38(+0.64%) |
Mar 15, 2022 | 59.30 | 60.86 | 57.65 | 58.93 | 506,159 | +4.06(+7.40%) |
Mar 14, 2022 | 53.54 | 56.19 | 53.26 | 54.87 | 770,734 | +3.21(+6.22%) |
Mar 11, 2022 | 52.60 | 52.69 | 50.52 | 51.65 | 373,372 | +0.76(+1.48%) |
Mar 10, 2022 | 53.07 | 50.62 | 50.90 | 566,127 | -3.31(-6.10%) | |
Mar 09, 2022 | 54.87 | 56.47 | 51.94 | 54.20 | 730,380 | +3.21(+6.30%) |
Mar 08, 2022 | 50.52 | 54.11 | 47.41 | 50.99 | 1,014,780 | -1.79(-3.40%) |
Mar 07, 2022 | 52.88 | 55.24 | 51.04 | 52.79 | 483,532 | -1.51(-2.78%) |
Mar 04, 2022 | 57.60 | 57.98 | 54.30 | 54.30 | 323,273 | -3.40(-5.89%) |
Mar 03, 2022 | 59.02 | 59.40 | 56.94 | 57.70 | 383,132 | -0.28(-0.49%) |
Mar 02, 2022 | 59.11 | 59.57 | 57.07 | 57.98 | 561,214 | -2.93(-4.81%) |
Mar 01, 2022 | 61.19 | 62.60 | 58.83 | 60.91 | 486,460 | -1.04(-1.68%) |
Feb 28, 2022 | 66.21 | 66.95 | 61.95 | 61.95 | 360,968 | -3.40(-5.20%) |
Feb 25, 2022 | 68.75 | 67.71 | 65.16 | 65.35 | 298,718 | -3.68(-5.34%) |
Feb 24, 2022 | 65.16 | 72.43 | 65.16 | 69.03 | 641,064 | +1.04(+1.53%) |
Feb 23, 2022 | 68.56 | 69.31 | 66.86 | 67.99 | 270,996 | -1.42(-2.04%) |
Feb 22, 2022 | 63.27 | 71.34 | 63.17 | 69.41 | 350,924 | +2.17(+3.23%) |
Feb 18, 2022 | 67.24 | 0 | +0.76(+1.14%) | |||
Feb 17, 2022 | 66.29 | 67.42 | 65.06 | 66.48 | 277,982 | +0.28(+0.43%) |
Feb 16, 2022 | 66.29 | 66.95 | 63.84 | 66.20 | 356,908 | -1.04(-1.54%) |
Feb 15, 2022 | 68.65 | 69.83 | 66.95 | 67.24 | 422,328 | +1.32(+2.01%) |
Feb 14, 2022 | 63.65 | 67.30 | 63.65 | 65.91 | 359,479 | +2.93(+4.65%) |
Feb 11, 2022 | 66.01 | 66.67 | 62.70 | 62.99 | 327,205 | -3.78(-5.66%) |
Feb 10, 2022 | 66.76 | 67.61 | 64.31 | 66.76 | 260,472 | +0.76(+1.14%) |
Feb 09, 2022 | 66.48 | 67.05 | 64.92 | 66.01 | 206,557 | -1.13(-1.69%) |
Feb 08, 2022 | 64.69 | 67.99 | 64.50 | 67.14 | 283,405 | +2.74(+4.25%) |
Feb 07, 2022 | 66.57 | 67.71 | 63.14 | 64.40 | 338,576 | -1.61(-2.43%) |
Feb 04, 2022 | 66.57 | 66.86 | 63.79 | 66.01 | 324,580 | -2.17(-3.19%) |
Feb 03, 2022 | 67.52 | 69.60 | 67.19 | 68.18 | 272,933 | +1.13(+1.69%) |
Feb 02, 2022 | 68.09 | 69.64 | 66.67 | 67.05 | 234,030 | -0.38(-0.56%) |
Feb 01, 2022 | 73.18 | 73.56 | 66.95 | 67.42 | 384,257 | -5.10(-7.03%) |
Jan 31, 2022 | 73.75 | 71.58 | 72.52 | 251,013 | -0.57(-0.78%) | |
Jan 28, 2022 | 73.75 | 76.06 | 71.77 | 73.09 | 366,299 | +0.66(+0.91%) |
Jan 27, 2022 | 71.77 | 74.98 | 69.88 | 72.43 | 375,968 | -1.70(-2.29%) |
Jan 26, 2022 | 72.24 | 75.55 | 71.20 | 74.13 | 358,596 | +0.28(+0.38%) |
Jan 25, 2022 | 80.93 | 83.67 | 73.33 | 73.85 | 309,887 | -6.42(-8.00%) |
Jan 24, 2022 | 84.61 | 87.92 | 79.56 | 80.27 | 462,335 | -0.94(-1.16%) |
Jan 21, 2022 | 79.42 | 82.82 | 79.04 | 81.21 | 376,259 | +3.12(+3.99%) |
Jan 20, 2022 | 77.91 | 78.46 | 74.03 | 78.10 | 297,915 | +1.42(+1.85%) |
Jan 19, 2022 | 74.32 | 77.95 | 74.32 | 76.68 | 188,220 | +1.13(+1.50%) |
Jan 18, 2022 | 75.26 | 78.00 | 73.85 | 75.55 | 217,465 | -0.57(-0.74%) |
Jan 14, 2022 | 76.11 | 0 | -4.06(-5.06%) | |||
Jan 13, 2022 | 79.80 | 80.73 | 77.95 | 80.17 | 144,921 | +1.04(+1.31%) |
Jan 12, 2022 | 79.23 | 80.41 | 78.28 | 79.13 | 147,438 | -0.47(-0.59%) |
Jan 11, 2022 | 83.86 | 85.37 | 79.28 | 79.61 | 225,794 | -5.67(-6.64%) |
Jan 10, 2022 | 84.99 | 87.54 | 84.14 | 85.27 | 194,727 | +0.47(+0.56%) |
Jan 07, 2022 | 87.07 | 87.73 | 84.38 | 84.80 | 172,713 | -2.46(-2.81%) |
Jan 06, 2022 | 87.26 | 89.80 | 86.22 | 87.26 | 199,799 | -4.06(-4.45%) |
Jan 05, 2022 | 89.43 | 91.60 | 87.49 | 91.32 | 197,158 | +0.09(+0.10%) |
Jan 04, 2022 | 95.94 | 96.32 | 90.51 | 91.22 | 185,799 | -6.70(-6.85%) |
Jan 03, 2022 | 104.63 | 104.63 | 97.74 | 97.93 | 140,044 | -6.61(-6.32%) |
Dec 31, 2021 | 105.76 | 105.86 | 103.50 | 104.54 | 87,737 | -0.66(-0.63%) |
Dec 30, 2021 | 103.50 | 105.29 | 102.17 | 105.20 | 89,241 | +1.51(+1.46%) |
Dec 29, 2021 | 103.03 | 104.82 | 101.89 | 103.69 | 98,740 | +1.23(+1.20%) |
Dec 28, 2021 | 101.89 | 103.67 | 100.57 | 102.46 | 90,568 | +0.09(+0.09%) |
Dec 27, 2021 | 107.46 | 109.54 | 102.22 | 102.36 | 107,017 | -4.63(-4.32%) |
Dec 23, 2021 | 106.05 | 107.09 | 104.06 | 106.99 | 97,926 | -0.38(-0.35%) |
Dec 22, 2021 | 108.50 | 110.96 | 105.76 | 107.37 | 113,695 | -1.23(-1.13%) |
Dec 21, 2021 | 112.66 | 112.66 | 107.84 | 108.60 | 104,898 | -6.61(-5.74%) |
Dec 20, 2021 | 117.57 | 120.78 | 115.02 | 115.21 | 231,710 | +3.02(+2.69%) |
Dec 17, 2021 | 109.73 | 114.26 | 108.60 | 112.19 | 207,199 | +4.25(+3.94%) |
Dec 16, 2021 | 107.46 | 108.22 | 103.59 | 107.94 | 171,423 | -1.32(-1.21%) |
Dec 15, 2021 | 108.22 | 113.89 | 108.12 | 109.26 | 164,684 | +1.04(+0.96%) |
Dec 14, 2021 | 109.16 | 109.16 | 105.01 | 108.22 | 121,539 | +0.85(+0.79%) |
Dec 13, 2021 | 103.78 | 108.41 | 103.03 | 107.37 | 95,043 | +5.57(+5.47%) |
Dec 10, 2021 | 101.14 | 105.39 | 101.04 | 101.80 | 128,147 | -1.61(-1.55%) |
Dec 09, 2021 | 103.03 | 104.58 | 102.55 | 103.40 | 100,890 | +1.61(+1.58%) |
Dec 08, 2021 | 100.85 | 102.17 | 99.67 | 101.80 | 88,478 | +0.09(+0.09%) |
Dec 07, 2021 | 103.69 | 103.97 | 99.72 | 101.70 | 166,748 | -5.10(-4.78%) |
Dec 06, 2021 | 106.90 | 109.26 | 104.16 | 106.80 | 166,749 | -3.31(-3.00%) |
Dec 03, 2021 | 105.20 | 112.09 | 104.44 | 110.11 | 262,445 | +1.80(+1.66%) |
Dec 02, 2021 | 114.92 | 117.57 | 107.46 | 108.31 | 279,547 | -6.70(-5.83%) |
Dec 01, 2021 | 106.99 | 115.11 | 105.28 | 115.02 | 306,761 | +1.89(+1.67%) |
Nov 30, 2021 | 111.62 | 113.70 | 109.07 | 113.13 | 479,250 | +5.57(+5.18%) |
Nov 29, 2021 | 103.40 | 108.31 | 101.89 | 107.56 | 358,168 | -1.42(-1.30%) |
Nov 26, 2021 | 110.67 | 113.89 | 108.12 | 108.97 | 306,281 | +8.22(+8.15%) |
Nov 24, 2021 | 103.50 | 104.06 | 99.53 | 100.76 | 214,355 | -2.08(-2.02%) |
Nov 23, 2021 | 106.42 | 106.66 | 102.03 | 102.84 | 312,918 | -6.61(-6.04%) |
Nov 22, 2021 | 114.17 | 114.17 | 106.05 | 109.45 | 370,593 | -4.16(-3.66%) |
Nov 19, 2021 | 109.82 | 113.98 | 109.35 | 113.60 | 343,228 | +8.31(+7.89%) |
Nov 18, 2021 | 104.16 | 105.48 | 104.49 | 105.29 | 322,535 | +1.13(+1.09%) |
Nov 17, 2021 | 102.46 | 104.73 | 100.10 | 104.16 | 246,933 | +3.12(+3.08%) |
Nov 16, 2021 | 101.04 | 101.89 | 99.44 | 101.04 | 74,874 | -0.19(-0.19%) |
Nov 15, 2021 | 103.21 | 104.91 | 100.10 | 101.23 | 89,060 | -1.79(-1.74%) |
Nov 12, 2021 | 103.50 | 104.25 | 102.17 | 103.03 | 90,084 | +0.57(+0.55%) |
Nov 11, 2021 | 102.93 | 103.12 | 101.14 | 102.46 | 68,916 | -0.85(-0.82%) |
Nov 10, 2021 | 98.96 | 103.31 | 164,540 | +5.19(+5.29%) | ||
Nov 09, 2021 | 98.78 | 101.47 | 98.11 | 98.11 | 97,869 | -0.85(-0.86%) |
Nov 08, 2021 | 99.06 | 100.05 | 96.84 | 98.96 | 95,075 | -1.79(-1.78%) |
Nov 05, 2021 | 100.76 | 102.55 | 99.86 | 100.76 | 149,483 | -2.83(-2.73%) |
Nov 04, 2021 | 100.57 | 105.29 | 100.24 | 103.59 | 135,950 | -0.19(-0.18%) |
Nov 03, 2021 | 104.72 | 105.39 | 101.70 | 103.78 | 146,527 | +1.61(+1.57%) |
Nov 02, 2021 | 101.51 | 102.74 | 99.91 | 102.17 | 101,889 | +1.98(+1.98%) |
Nov 01, 2021 | 102.36 | 100.76 | 99.72 | 100.19 | 147,915 | -3.49(-3.37%) |
Oct 29, 2021 | 101.51 | 104.54 | 101.04 | 103.69 | 104,305 | +1.13(+1.10%) |
Oct 28, 2021 | 105.01 | 105.01 | 102.36 | 102.55 | 139,079 | -1.32(-1.27%) |
Oct 27, 2021 | 100.38 | 104.35 | 99.42 | 103.88 | 207,042 | +5.48(+5.57%) |
Oct 26, 2021 | 98.78 | 98.40 | 173,736 | -1.04(-1.04%) | ||
Oct 25, 2021 | 99.81 | 101.04 | 98.40 | 99.44 | 121,058 | -3.02(-2.95%) |
Oct 22, 2021 | 103.50 | 105.58 | 102.27 | 102.46 | 82,615 | -1.89(-1.81%) |
Oct 21, 2021 | 102.36 | 106.03 | 101.61 | 104.35 | 129,847 | +3.59(+3.56%) |
Oct 20, 2021 | 104.16 | 104.63 | 100.76 | 100.76 | 131,627 | -1.70(-1.66%) |
Oct 19, 2021 | 104.25 | 105.01 | 101.61 | 102.46 | 287,642 | -2.36(-2.25%) |
Oct 18, 2021 | 102.93 | 105.86 | 101.61 | 104.82 | 174,382 | -0.09(-0.09%) |
Oct 15, 2021 | 103.69 | 105.01 | 102.84 | 104.91 | 118,886 | -1.04(-0.98%) |
Oct 14, 2021 | 106.05 | 108.12 | 105.10 | 105.95 | 94,548 | -2.74(-2.52%) |
Oct 13, 2021 | 110.20 | 112.37 | 107.56 | 108.69 | 134,675 | +0.28(+0.26%) |
Oct 12, 2021 | 108.69 | 109.82 | 106.38 | 108.41 | 103,010 | -0.28(-0.26%) |
Oct 11, 2021 | 104.54 | 108.83 | 103.97 | 108.69 | 135,196 | +0.85(+0.79%) |
Oct 08, 2021 | 112.56 | 113.22 | 107.36 | 107.84 | 193,417 | -7.18(-6.24%) |
Oct 07, 2021 | 116.15 | 117.19 | 113.60 | 115.02 | 113,787 | -1.70(-1.46%) |
Oct 06, 2021 | 118.13 | 120.68 | 115.49 | 116.72 | 245,425 | +2.27(+1.98%) |
Oct 05, 2021 | 112.56 | 116.72 | 110.09 | 114.45 | 191,666 | -1.23(-1.06%) |
Oct 04, 2021 | 117.28 | 118.13 | 113.08 | 115.68 | 275,724 | -3.97(-3.31%) |
Oct 01, 2021 | 126.07 | 126.07 | 119.36 | 119.64 | 161,188 | -8.50(-6.63%) |
Sep 30, 2021 | 124.65 | 128.05 | 123.80 | 128.14 | 143,929 | +3.87(+3.12%) |
Sep 29, 2021 | 125.41 | 127.67 | 122.90 | 124.27 | 181,688 | -0.09(-0.08%) |
Sep 28, 2021 | 122.86 | 124.93 | 120.12 | 124.37 | 253,131 | -1.04(-0.83%) |
Sep 27, 2021 | 129.84 | 129.84 | 124.27 | 125.41 | 175,192 | -9.25(-6.87%) |
Sep 24, 2021 | 139.10 | 139.10 | 133.56 | 134.66 | 91,240 | -2.27(-1.65%) |
Sep 23, 2021 | 145.71 | 146.94 | 136.17 | 136.93 | 126,491 | -10.11(-6.87%) |
Sep 22, 2021 | 152.03 | 152.03 | 143.63 | 147.03 | 192,593 | -9.82(-6.26%) |
Sep 21, 2021 | 153.92 | 160.25 | 152.32 | 156.85 | 115,503 | -0.94(-0.60%) |
Sep 20, 2021 | 155.72 | 162.33 | 154.40 | 157.80 | 184,089 | +9.16(+6.16%) |
Sep 17, 2021 | 147.69 | 149.30 | 143.44 | 148.64 | 122,438 | +2.36(+1.61%) |
Sep 16, 2021 | 143.82 | 147.97 | 143.44 | 146.28 | 129,854 | +3.12(+2.18%) |
Sep 15, 2021 | 151.09 | 151.09 | 143.06 | 143.16 | 135,875 | -11.80(-7.62%) |
Sep 14, 2021 | 147.88 | 156.14 | 147.41 | 154.96 | 89,384 | +4.63(+3.08%) |
Sep 13, 2021 | 154.68 | 155.34 | 148.35 | 150.34 | 204,271 | -9.44(-5.91%) |
Sep 10, 2021 | 154.59 | 160.63 | 154.11 | 159.78 | 95,022 | +0.00(+0.00%) |
Sep 09, 2021 | 162.33 | 164.03 | 154.59 | 159.78 | 162,453 | -0.66(-0.41%) |
Sep 08, 2021 | 154.77 | 160.44 | 152.50 | 160.44 | 120,434 | +4.34(+2.78%) |
Sep 07, 2021 | 156.00 | 157.32 | 152.03 | 156.10 | 113,531 | +1.70(+1.10%) |
Sep 03, 2021 | 153.45 | 155.81 | 151.09 | 154.40 | 80,396 | +1.70(+1.11%) |
Sep 02, 2021 | 157.80 | 157.80 | 150.05 | 152.70 | 107,559 | -8.31(-5.16%) |
Sep 01, 2021 | 156.57 | 161.95 | 154.77 | 161.01 | 134,243 | +4.91(+3.15%) |
Aug 31, 2021 | 155.62 | 156.95 | 152.93 | 156.10 | 89,865 | +2.08(+1.35%) |
Aug 30, 2021 | 149.01 | 154.21 | 148.26 | 154.02 | 81,598 | +3.21(+2.13%) |
Aug 27, 2021 | 155.62 | 155.62 | 148.45 | 150.81 | 95,100 | -8.40(-5.28%) |
Aug 26, 2021 | 156.28 | 159.59 | 154.49 | 159.21 | 191,835 | +4.63(+2.99%) |
Aug 25, 2021 | 157.23 | 159.59 | 152.79 | 154.59 | 83,611 | -2.17(-1.39%) |
Aug 24, 2021 | 159.50 | 160.01 | 155.25 | 156.76 | 85,944 | -5.57(-3.43%) |
Aug 23, 2021 | 166.77 | 167.52 | 161.34 | 162.33 | 140,003 | -13.13(-7.48%) |
Aug 20, 2021 | 179.89 | 181.03 | 173.28 | 175.46 | 117,150 | -1.13(-0.64%) |
Aug 19, 2021 | 173.47 | 180.84 | 171.30 | 176.59 | 206,447 | +9.07(+5.41%) |
Aug 18, 2021 | 160.53 | 167.90 | 158.54 | 167.52 | 112,403 | +6.70(+4.17%) |
Aug 17, 2021 | 160.53 | 163.65 | 155.81 | 160.82 | 198,735 | +2.83(+1.79%) |
Aug 16, 2021 | 156.76 | 160.16 | 156.10 | 157.99 | 105,661 | +5.67(+3.72%) |
Aug 13, 2021 | 149.11 | 152.65 | 148.92 | 152.32 | 140,631 | +3.78(+2.54%) |
Aug 12, 2021 | 148.73 | 152.03 | 146.84 | 148.54 | 74,164 | +0.19(+0.13%) |
Aug 11, 2021 | 151.28 | 153.17 | 147.79 | 148.35 | 122,889 | -2.17(-1.44%) |
Aug 10, 2021 | 154.40 | 154.68 | 149.77 | 150.53 | 173,839 | -5.57(-3.57%) |
Aug 09, 2021 | 155.91 | 157.99 | 153.64 | 156.10 | 121,297 | +4.63(+3.05%) |
Aug 06, 2021 | 151.75 | 153.36 | 149.39 | 151.47 | 103,832 | -2.83(-1.84%) |
Aug 05, 2021 | 156.38 | 157.61 | 150.71 | 154.30 | 139,033 | -4.44(-2.80%) |
Aug 04, 2021 | 154.87 | 158.74 | 152.03 | 158.74 | 164,876 | +8.78(+5.86%) |
Aug 03, 2021 | 156.28 | 159.50 | 149.58 | 149.96 | 137,011 | -5.57(-3.58%) |
Aug 02, 2021 | 152.88 | 156.09 | 145.57 | 155.53 | 111,942 | +1.98(+1.29%) |
Jul 30, 2021 | 149.20 | 154.96 | 147.88 | 153.55 | 112,567 | +4.91(+3.30%) |
Jul 29, 2021 | 147.69 | 150.24 | 146.37 | 148.64 | 102,359 | -2.74(-1.81%) |
Jul 28, 2021 | 153.26 | 156.19 | 148.92 | 151.37 | 98,910 | -3.21(-2.08%) |
Jul 27, 2021 | 153.92 | 157.89 | 153.41 | 154.59 | 168,587 | +3.31(+2.18%) |
Jul 26, 2021 | 159.12 | 159.12 | 150.15 | 151.28 | 201,516 | -7.93(-4.98%) |
Jul 23, 2021 | 157.04 | 162.61 | 157.04 | 159.21 | 69,275 | +0.94(+0.60%) |
Jul 22, 2021 | 155.44 | 160.82 | 155.44 | 158.27 | 97,402 | +3.59(+2.32%) |
Jul 21, 2021 | 159.97 | 160.44 | 151.95 | 154.68 | 132,539 | -11.80(-7.09%) |
Jul 20, 2021 | 170.92 | 173.90 | 162.80 | 166.48 | 205,000 | -4.82(-2.81%) |
Jul 19, 2021 | 170.64 | 175.36 | 166.67 | 171.30 | 411,764 | +11.62(+7.27%) |
Jul 16, 2021 | 148.82 | 160.31 | 148.73 | 159.68 | 134,879 | +8.50(+5.62%) |
Jul 15, 2021 | 150.43 | 152.51 | 146.84 | 151.19 | 137,573 | +4.06(+2.76%) |
Jul 14, 2021 | 137.40 | 148.07 | 134.74 | 147.12 | 154,333 | +8.31(+5.99%) |
Jul 13, 2021 | 138.15 | 140.42 | 136.36 | 138.81 | 98,311 | +2.08(+1.52%) |
Jul 12, 2021 | 139.10 | 141.18 | 135.23 | 136.74 | 84,262 | +0.28(+0.21%) |
Jul 09, 2021 | 139.10 | 142.12 | 136.17 | 136.45 | 69,480 | -5.95(-4.18%) |
Jul 08, 2021 | 146.18 | 146.65 | 139.76 | 142.40 | 112,162 | +1.42(+1.00%) |
Jul 07, 2021 | 137.02 | 143.72 | 134.19 | 140.99 | 110,032 | +4.63(+3.39%) |
Jul 06, 2021 | 128.52 | 137.40 | 128.52 | 136.36 | 152,902 | +8.22(+6.41%) |
Jul 02, 2021 | 128.14 | 130.69 | 127.20 | 128.14 | 68,131 | +0.66(+0.52%) |
Jul 01, 2021 | 125.78 | 129.94 | 125.31 | 127.48 | 76,235 | -4.53(-3.43%) |
Jun 30, 2021 | 134.61 | 134.85 | 131.26 | 132.02 | 61,856 | -3.49(-2.58%) |
Jun 29, 2021 | 132.21 | 135.75 | 131.17 | 135.51 | 57,365 | +1.13(+0.84%) |
Jun 28, 2021 | 126.63 | 135.13 | 126.63 | 134.38 | 71,829 | +8.59(+6.83%) |
Jun 25, 2021 | 126.26 | 127.77 | 125.59 | 125.78 | 46,185 | -1.23(-0.97%) |
Jun 24, 2021 | 128.43 | 130.51 | 126.82 | 127.01 | 60,571 | -2.46(-1.90%) |
Jun 23, 2021 | 127.48 | 129.66 | 124.65 | 129.47 | 105,076 | -0.66(-0.51%) |
Jun 22, 2021 | 132.58 | 135.13 | 128.99 | 130.13 | 104,797 | -1.51(-1.15%) |
Jun 21, 2021 | 141.08 | 141.08 | 131.21 | 131.64 | 98,941 | -12.28(-8.53%) |
Jun 18, 2021 | 141.08 | 144.10 | 138.34 | 143.91 | 110,503 | +7.93(+5.83%) |
Jun 17, 2021 | 127.86 | 139.19 | 125.78 | 135.98 | 160,977 | +8.78(+6.90%) |
Jun 16, 2021 | 126.26 | 129.37 | 124.41 | 127.20 | 98,334 | +1.51(+1.20%) |
Jun 15, 2021 | 129.94 | 129.94 | 125.40 | 125.69 | 88,112 | -5.29(-4.04%) |
Jun 14, 2021 | 128.90 | 133.06 | 127.39 | 130.98 | 53,102 | +1.13(+0.87%) |
Jun 11, 2021 | 127.48 | 130.13 | 126.63 | 129.84 | 66,742 | +0.76(+0.59%) |
Jun 10, 2021 | 125.31 | 131.64 | 124.08 | 129.09 | 134,389 | +0.28(+0.22%) |
Jun 09, 2021 | 126.54 | 128.81 | 125.41 | 128.81 | 68,903 | +1.51(+1.19%) |
Jun 08, 2021 | 130.50 | 133.24 | 126.63 | 127.29 | 96,943 | -1.98(-1.53%) |
Jun 07, 2021 | 128.33 | 129.66 | 126.81 | 129.28 | 71,308 | +0.85(+0.66%) |
Jun 04, 2021 | 127.95 | 132.02 | 127.20 | 128.43 | 64,259 | -1.51(-1.16%) |
Jun 03, 2021 | 131.83 | 133.43 | 128.52 | 129.94 | 113,027 | -0.66(-0.51%) |
Jun 02, 2021 | 134.09 | 137.21 | 129.47 | 130.60 | 119,591 | -5.19(-3.82%) |
Jun 01, 2021 | 141.27 | 141.30 | 135.23 | 135.79 | 123,869 | -11.52(-7.82%) |
May 28, 2021 | 146.28 | 148.64 | 145.71 | 147.31 | 58,509 | -0.28(-0.19%) |
May 27, 2021 | 146.56 | 149.30 | 144.20 | 147.60 | 43,740 | -0.28(-0.19%) |
May 26, 2021 | 150.34 | 151.75 | 146.94 | 147.88 | 67,642 | -2.74(-1.82%) |
May 25, 2021 | 145.43 | 151.09 | 144.76 | 150.62 | 72,191 | +5.95(+4.11%) |
May 24, 2021 | 145.14 | 148.92 | 144.10 | 144.67 | 66,742 | -2.93(-1.98%) |
May 21, 2021 | 145.05 | 147.93 | 143.35 | 147.60 | 85,880 | -0.76(-0.51%) |
May 20, 2021 | 148.07 | 152.51 | 147.03 | 148.35 | 122,712 | +0.38(+0.26%) |
May 19, 2021 | 148.45 | 151.66 | 144.86 | 147.97 | 245,192 | +6.99(+4.96%) |
May 18, 2021 | 134.94 | 141.37 | 134.18 | 140.99 | 124,819 | +6.33(+4.70%) |
May 17, 2021 | 142.03 | 142.59 | 134.61 | 134.66 | 131,222 | -6.42(-4.55%) |
May 14, 2021 | 147.41 | 147.41 | 140.14 | 141.08 | 106,305 | -9.92(-6.57%) |
May 13, 2021 | 150.81 | 154.40 | 145.24 | 151.00 | 112,418 | +3.78(+2.57%) |
May 12, 2021 | 146.94 | 148.35 | 138.30 | 147.22 | 152,716 | -1.13(-0.76%) |
May 11, 2021 | 147.88 | 150.81 | 143.16 | 148.35 | 201,619 | +7.08(+5.01%) |
May 10, 2021 | 137.78 | 141.37 | 133.43 | 141.27 | 113,718 | +0.19(+0.13%) |
May 07, 2021 | 149.96 | 150.53 | 140.88 | 141.08 | 121,027 | -5.57(-3.80%) |
May 06, 2021 | 147.88 | 153.55 | 146.65 | 146.65 | 126,066 | -1.32(-0.89%) |
May 05, 2021 | 151.00 | 157.04 | 147.12 | 147.97 | 141,813 | -10.29(-6.50%) |
May 04, 2021 | 157.80 | 161.95 | 155.53 | 158.27 | 111,183 | -0.28(-0.18%) |