Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.72 | 37.68 | 34.14 | 34.84 | 2,403,743 | -3.64(-9.46%) |
Apr 28, 2022 | 36.68 | 39.28 | 36.44 | 38.48 | 2,520,111 | +3.48(+9.94%) |
Apr 27, 2022 | 37.24 | 37.88 | 33.16 | 35.00 | 3,547,743 | -4.68(-11.79%) |
Apr 26, 2022 | 38.52 | 41.10 | 37.20 | 39.68 | 2,967,835 | +1.44(+3.77%) |
Apr 25, 2022 | 43.56 | 43.76 | 37.48 | 38.24 | 2,993,177 | -5.56(-12.69%) |
Apr 22, 2022 | 39.92 | 44.28 | 38.92 | 43.80 | 3,869,170 | +5.00(+12.89%) |
Apr 21, 2022 | 37.28 | 41.12 | 36.72 | 38.80 | 4,157,922 | -0.72(-1.82%) |
Apr 20, 2022 | 37.32 | 40.44 | 37.08 | 39.52 | 4,629,647 | +2.84(+7.74%) |
Apr 19, 2022 | 36.48 | 38.48 | 36.04 | 36.68 | 6,797,673 | +4.96(+15.64%) |
Apr 18, 2022 | 33.97 | 34.04 | 29.04 | 31.72 | 7,070,483 | -4.52(-12.47%) |
Apr 14, 2022 | 39.96 | 40.64 | 36.24 | 36.24 | 3,743,545 | -3.40(-8.58%) |
Apr 13, 2022 | 43.24 | 43.44 | 39.28 | 39.64 | 3,439,617 | -4.76(-10.72%) |
Apr 12, 2022 | 44.40 | 45.84 | 41.24 | 44.40 | 3,174,243 | -0.56(-1.25%) |
Apr 11, 2022 | 46.32 | 47.64 | 44.80 | 44.96 | 2,554,117 | -5.36(-10.65%) |
Apr 08, 2022 | 48.92 | 51.52 | 48.44 | 50.32 | 1,801,608 | +1.08(+2.19%) |
Apr 07, 2022 | 54.88 | 56.68 | 48.52 | 49.24 | 2,339,446 | -5.84(-10.60%) |
Apr 06, 2022 | 51.92 | 56.66 | 50.00 | 55.08 | 2,516,816 | -0.92(-1.64%) |
Apr 05, 2022 | 58.00 | 58.08 | 52.36 | 56.00 | 2,457,727 | -6.40(-10.26%) |
Apr 04, 2022 | 62.16 | 63.88 | 59.96 | 62.40 | 1,112,466 | -0.84(-1.33%) |
Apr 01, 2022 | 64.60 | 65.68 | 61.68 | 63.24 | 1,038,524 | -1.32(-2.04%) |
Mar 31, 2022 | 64.88 | 65.28 | 60.40 | 64.56 | 1,710,623 | -2.40(-3.58%) |
Mar 30, 2022 | 70.04 | 70.40 | 65.20 | 66.96 | 1,109,567 | -6.24(-8.52%) |
Mar 29, 2022 | 69.36 | 73.44 | 69.20 | 73.20 | 1,067,468 | +4.36(+6.33%) |
Mar 28, 2022 | 69.08 | 69.28 | 66.64 | 68.84 | 964,842 | +1.80(+2.68%) |
Mar 25, 2022 | 66.72 | 69.88 | 66.20 | 67.04 | 1,281,520 | -3.96(-5.58%) |
Mar 24, 2022 | 77.28 | 80.00 | 68.98 | 71.00 | 1,526,130 | -7.72(-9.81%) |
Mar 23, 2022 | 74.80 | 79.30 | 73.76 | 78.72 | 908,589 | +0.48(+0.61%) |
Mar 22, 2022 | 79.64 | 82.48 | 76.48 | 78.24 | 1,116,231 | -7.00(-8.21%) |
Mar 21, 2022 | 91.40 | 92.51 | 84.80 | 85.24 | 593,038 | -2.16(-2.47%) |
Mar 18, 2022 | 86.40 | 89.52 | 86.28 | 87.40 | 451,713 | +1.40(+1.63%) |
Mar 17, 2022 | 89.32 | 89.80 | 84.36 | 86.00 | 1,228,922 | -7.84(-8.35%) |
Mar 16, 2022 | 94.76 | 98.20 | 92.68 | 93.84 | 687,899 | -5.60(-5.63%) |
Mar 15, 2022 | 104.12 | 105.68 | 98.32 | 99.44 | 458,510 | +2.48(+2.56%) |
Mar 14, 2022 | 97.00 | 101.44 | 96.08 | 96.96 | 394,105 | +3.72(+3.99%) |
Mar 11, 2022 | 94.52 | 97.20 | 92.16 | 93.24 | 375,231 | -5.48(-5.55%) |
Mar 10, 2022 | 102.08 | 97.44 | 98.72 | 368,250 | -5.84(-5.59%) | |
Mar 09, 2022 | 103.48 | 105.48 | 101.28 | 104.56 | 464,495 | +2.04(+1.99%) |
Mar 08, 2022 | 102.48 | 104.72 | 97.58 | 102.52 | 791,893 | +9.08(+9.72%) |
Mar 07, 2022 | 88.64 | 94.64 | 87.72 | 93.44 | 753,236 | +3.64(+4.05%) |
Mar 04, 2022 | 94.76 | 94.88 | 85.65 | 89.80 | 873,076 | -9.36(-9.44%) |
Mar 03, 2022 | 100.44 | 102.64 | 94.76 | 99.16 | 672,951 | +4.60(+4.86%) |
Mar 02, 2022 | 96.40 | 102.36 | 91.60 | 94.56 | 672,929 | -11.20(-10.59%) |
Mar 01, 2022 | 112.08 | 112.62 | 103.40 | 105.76 | 557,067 | -10.16(-8.76%) |
Feb 28, 2022 | 111.56 | 116.64 | 110.16 | 115.92 | 309,526 | +4.80(+4.32%) |
Feb 25, 2022 | 109.16 | 114.28 | 110.18 | 111.12 | 577,871 | +6.24(+5.95%) |
Feb 24, 2022 | 96.00 | 106.44 | 92.84 | 104.88 | 779,244 | -2.48(-2.31%) |
Feb 23, 2022 | 108.80 | 109.40 | 101.68 | 107.36 | 498,232 | -5.96(-5.26%) |
Feb 22, 2022 | 109.00 | 115.50 | 106.16 | 113.32 | 496,357 | -4.20(-3.57%) |
Feb 18, 2022 | 117.52 | 0 | +3.80(+3.34%) | |||
Feb 17, 2022 | 111.92 | 118.48 | 108.44 | 113.72 | 896,410 | +1.88(+1.68%) |
Feb 16, 2022 | 118.16 | 119.64 | 107.60 | 111.84 | 1,003,239 | -12.60(-10.13%) |
Feb 15, 2022 | 125.88 | 132.12 | 123.23 | 124.44 | 837,127 | -9.00(-6.74%) |
Feb 14, 2022 | 139.68 | 140.76 | 130.56 | 133.44 | 492,186 | -13.04(-8.90%) |
Feb 11, 2022 | 152.00 | 153.24 | 141.64 | 146.48 | 862,477 | -1.36(-0.92%) |
Feb 10, 2022 | 150.72 | 153.60 | 145.36 | 147.84 | 558,179 | +2.56(+1.76%) |
Feb 09, 2022 | 142.96 | 146.88 | 141.68 | 145.28 | 911,784 | +11.88(+8.91%) |
Feb 08, 2022 | 126.80 | 134.12 | 123.80 | 133.40 | 864,824 | +4.36(+3.38%) |
Feb 07, 2022 | 128.20 | 137.54 | 125.92 | 129.04 | 1,190,907 | +11.68(+9.95%) |
Feb 04, 2022 | 105.12 | 118.96 | 100.92 | 117.36 | 1,380,537 | +17.60(+17.64%) |
Feb 03, 2022 | 102.64 | 103.68 | 99.76 | 1,868,980 | +14.52(+17.03%) | |
Feb 02, 2022 | 92.32 | 95.64 | 79.64 | 85.24 | 3,627,614 | -29.20(-25.52%) |
Feb 01, 2022 | 121.24 | 126.28 | 114.40 | 114.44 | 996,107 | -1.52(-1.31%) |
Jan 31, 2022 | 117.72 | 110.08 | 115.96 | 1,238,600 | -12.00(-9.38%) | |
Jan 28, 2022 | 119.00 | 131.68 | 113.50 | 127.96 | 1,589,688 | -22.08(-14.72%) |
Jan 27, 2022 | 172.04 | 175.04 | 142.78 | 150.04 | 845,801 | -29.60(-16.48%) |
Jan 26, 2022 | 166.44 | 182.04 | 166.00 | 179.64 | 395,487 | -11.76(-6.14%) |
Jan 25, 2022 | 193.56 | 198.27 | 187.42 | 191.40 | 131,771 | -7.24(-3.64%) |
Jan 24, 2022 | 196.80 | 200.60 | 187.80 | 198.64 | 486,109 | -7.08(-3.44%) |
Jan 21, 2022 | 208.92 | 214.00 | 196.21 | 205.72 | 247,689 | -10.44(-4.83%) |
Jan 20, 2022 | 210.44 | 219.56 | 208.36 | 216.16 | 332,173 | +17.76(+8.95%) |
Jan 19, 2022 | 178.28 | 198.68 | 177.80 | 198.40 | 337,761 | +21.48(+12.14%) |
Jan 18, 2022 | 173.64 | 183.52 | 172.48 | 176.92 | 278,012 | -1.60(-0.90%) |
Jan 14, 2022 | 178.52 | 0 | -4.08(-2.23%) | |||
Jan 13, 2022 | 173.80 | 184.20 | 172.00 | 182.60 | 612,042 | +20.80(+12.86%) |
Jan 12, 2022 | 176.60 | 182.00 | 157.40 | 161.80 | 1,035,569 | -34.60(-17.62%) |
Jan 11, 2022 | 209.20 | 211.40 | 194.20 | 196.40 | 309,862 | -8.00(-3.91%) |
Jan 10, 2022 | 206.00 | 218.20 | 203.00 | 204.40 | 427,879 | -18.40(-8.26%) |
Jan 07, 2022 | 220.40 | 224.09 | 213.40 | 222.80 | 367,942 | -1.80(-0.80%) |
Jan 06, 2022 | 228.00 | 232.40 | 223.40 | 224.60 | 284,308 | -3.80(-1.66%) |
Jan 05, 2022 | 230.00 | 237.40 | 221.40 | 228.40 | 337,042 | -10.60(-4.44%) |
Jan 04, 2022 | 230.40 | 243.60 | 227.80 | 239.00 | 380,184 | +11.20(+4.92%) |
Jan 03, 2022 | 242.40 | 255.40 | 227.00 | 227.80 | 414,881 | -14.40(-5.95%) |
Dec 31, 2021 | 247.40 | 259.60 | 236.60 | 242.20 | 388,512 | -21.20(-8.05%) |
Dec 30, 2021 | 242.60 | 269.20 | 239.44 | 263.40 | 483,715 | +28.20(+11.99%) |
Dec 29, 2021 | 221.40 | 237.80 | 217.00 | 235.20 | 434,278 | +9.00(+3.98%) |
Dec 28, 2021 | 236.00 | 237.60 | 224.40 | 226.20 | 224,536 | +0.80(+0.35%) |
Dec 27, 2021 | 248.00 | 248.80 | 221.00 | 225.40 | 425,409 | -37.00(-14.10%) |
Dec 23, 2021 | 262.60 | 275.00 | 254.80 | 262.40 | 443,635 | +21.60(+8.97%) |
Dec 22, 2021 | 234.40 | 241.70 | 229.00 | 240.80 | 241,166 | -9.40(-3.76%) |
Dec 21, 2021 | 251.40 | 252.00 | 241.40 | 250.20 | 288,831 | +1.60(+0.64%) |
Dec 20, 2021 | 242.80 | 254.80 | 237.00 | 248.60 | 298,649 | -15.00(-5.69%) |
Dec 17, 2021 | 259.20 | 265.60 | 245.60 | 263.60 | 287,900 | +13.00(+5.19%) |
Dec 16, 2021 | 237.80 | 255.57 | 234.40 | 250.60 | 378,542 | +5.80(+2.37%) |
Dec 15, 2021 | 235.00 | 247.00 | 233.80 | 244.80 | 258,422 | -1.40(-0.57%) |
Dec 14, 2021 | 248.00 | 258.00 | 244.00 | 246.20 | 227,327 | +6.40(+2.67%) |
Dec 13, 2021 | 219.40 | 248.00 | 214.60 | 239.80 | 320,554 | +3.60(+1.52%) |
Dec 10, 2021 | 235.20 | 243.40 | 226.24 | 236.20 | 250,722 | -13.20(-5.29%) |
Dec 09, 2021 | 244.00 | 250.60 | 231.80 | 249.40 | 228,492 | +3.80(+1.55%) |
Dec 08, 2021 | 234.20 | 247.20 | 234.20 | 245.60 | 268,127 | -12.60(-4.88%) |
Dec 07, 2021 | 256.60 | 266.20 | 242.90 | 258.20 | 334,317 | -7.40(-2.79%) |
Dec 06, 2021 | 260.60 | 270.40 | 257.80 | 265.60 | 419,486 | +41.20(+18.36%) |
Dec 03, 2021 | 218.00 | 224.74 | 204.40 | 224.40 | 303,073 | +3.80(+1.72%) |
Dec 02, 2021 | 205.80 | 227.60 | 201.60 | 220.60 | 411,886 | +12.80(+6.16%) |
Dec 01, 2021 | 196.20 | 210.30 | 193.60 | 207.80 | 498,079 | +28.40(+15.83%) |
Nov 30, 2021 | 185.60 | 186.60 | 173.80 | 179.40 | 789,821 | +16.00(+9.79%) |
Nov 29, 2021 | 163.20 | 165.10 | 158.20 | 163.40 | 762,229 | +21.60(+15.23%) |
Nov 26, 2021 | 140.60 | 154.20 | 140.40 | 141.80 | 595,416 | -14.00(-8.99%) |
Nov 24, 2021 | 155.60 | 158.70 | 149.20 | 155.80 | 464,154 | +0.60(+0.39%) |
Nov 23, 2021 | 159.40 | 163.00 | 152.00 | 155.20 | 548,901 | -16.60(-9.66%) |
Nov 22, 2021 | 178.20 | 178.40 | 168.60 | 171.80 | 517,981 | +14.60(+9.29%) |
Nov 19, 2021 | 161.40 | 166.40 | 149.00 | 157.20 | 501,674 | -7.60(-4.61%) |
Nov 18, 2021 | 156.80 | 167.80 | 164.00 | 164.80 | 450,243 | -1.60(-0.96%) |
Nov 17, 2021 | 163.00 | 171.40 | 159.40 | 166.40 | 513,301 | +14.20(+9.33%) |
Nov 16, 2021 | 145.80 | 153.80 | 137.20 | 152.20 | 706,415 | -7.20(-4.52%) |
Nov 15, 2021 | 170.20 | 174.40 | 158.00 | 159.40 | 445,213 | -15.80(-9.02%) |
Nov 12, 2021 | 163.40 | 178.70 | 160.43 | 175.20 | 611,230 | +18.60(+11.88%) |
Nov 11, 2021 | 169.40 | 172.50 | 153.80 | 156.60 | 545,706 | -27.40(-14.89%) |
Nov 10, 2021 | 182.40 | 184.00 | 491,639 | +14.40(+8.49%) | ||
Nov 09, 2021 | 162.00 | 172.60 | 159.20 | 169.60 | 781,886 | +23.60(+16.16%) |
Nov 08, 2021 | 138.40 | 146.20 | 135.80 | 146.00 | 473,717 | +11.80(+8.79%) |
Nov 05, 2021 | 137.60 | 139.98 | 133.40 | 134.20 | 516,817 | +2.80(+2.13%) |
Nov 04, 2021 | 127.20 | 138.30 | 124.00 | 131.40 | 776,324 | +5.60(+4.45%) |
Nov 03, 2021 | 138.40 | 140.38 | 125.60 | 125.80 | 768,079 | -14.80(-10.53%) |
Nov 02, 2021 | 144.80 | 148.80 | 138.40 | 140.60 | 695,592 | -17.60(-11.13%) |
Nov 01, 2021 | 154.40 | 163.20 | 149.80 | 158.20 | 539,609 | +16.00(+11.25%) |
Oct 29, 2021 | 141.40 | 148.50 | 138.80 | 142.20 | 639,266 | +9.80(+7.40%) |
Oct 28, 2021 | 127.60 | 135.00 | 124.80 | 132.40 | 834,762 | +12.80(+10.70%) |
Oct 27, 2021 | 117.80 | 128.20 | 113.60 | 119.60 | 1,362,646 | -6.20(-4.93%) |
Oct 26, 2021 | 131.80 | 125.80 | 789,467 | +5.40(+4.49%) | ||
Oct 25, 2021 | 133.00 | 133.80 | 118.40 | 120.40 | 1,298,906 | -32.80(-21.41%) |
Oct 22, 2021 | 149.00 | 160.60 | 147.40 | 153.20 | 482,899 | -2.60(-1.67%) |
Oct 21, 2021 | 159.20 | 166.00 | 154.70 | 155.80 | 460,982 | -0.20(-0.13%) |
Oct 20, 2021 | 169.80 | 170.20 | 153.00 | 156.00 | 518,589 | -6.80(-4.18%) |
Oct 19, 2021 | 174.20 | 175.20 | 160.40 | 162.80 | 498,718 | -6.60(-3.90%) |
Oct 18, 2021 | 157.80 | 169.80 | 155.40 | 169.40 | 566,194 | +21.00(+14.15%) |
Oct 15, 2021 | 145.00 | 149.85 | 141.40 | 148.40 | 583,159 | +8.80(+6.30%) |
Oct 14, 2021 | 133.00 | 142.60 | 125.80 | 139.60 | 583,977 | -0.20(-0.14%) |
Oct 13, 2021 | 152.20 | 155.40 | 137.80 | 139.80 | 539,401 | -10.60(-7.05%) |
Oct 12, 2021 | 159.00 | 160.40 | 146.60 | 150.40 | 546,373 | -3.40(-2.21%) |
Oct 11, 2021 | 154.80 | 158.98 | 149.70 | 153.80 | 689,605 | +9.60(+6.66%) |
Oct 08, 2021 | 141.60 | 146.70 | 139.90 | 144.20 | 411,234 | +7.60(+5.56%) |
Oct 07, 2021 | 141.80 | 150.40 | 134.80 | 136.60 | 902,697 | -2.20(-1.59%) |
Oct 06, 2021 | 132.80 | 141.20 | 131.20 | 138.80 | 1,160,198 | +21.00(+17.83%) |
Oct 05, 2021 | 128.20 | 128.37 | 113.20 | 117.80 | 1,262,436 | -19.80(-14.39%) |
Oct 04, 2021 | 136.00 | 145.00 | 128.20 | 137.60 | 885,369 | -17.40(-11.23%) |
Oct 01, 2021 | 149.40 | 155.00 | 145.40 | 155.00 | 495,017 | +12.60(+8.85%) |
Sep 30, 2021 | 160.40 | 162.40 | 139.00 | 142.40 | 717,280 | -23.20(-14.01%) |
Sep 29, 2021 | 157.60 | 166.30 | 154.64 | 165.60 | 559,139 | +18.80(+12.81%) |
Sep 28, 2021 | 140.60 | 156.00 | 132.30 | 146.80 | 911,631 | +2.40(+1.66%) |
Sep 27, 2021 | 164.80 | 169.40 | 143.30 | 144.40 | 739,767 | -44.60(-23.60%) |
Sep 24, 2021 | 197.20 | 203.40 | 187.70 | 189.00 | 196,875 | -10.40(-5.22%) |
Sep 23, 2021 | 215.60 | 215.77 | 198.62 | 199.40 | 264,661 | -25.20(-11.22%) |
Sep 22, 2021 | 222.60 | 224.80 | 216.40 | 224.60 | 103,467 | +6.20(+2.84%) |
Sep 21, 2021 | 217.00 | 228.00 | 215.20 | 218.40 | 316,742 | +8.80(+4.20%) |
Sep 20, 2021 | 199.20 | 213.20 | 193.20 | 209.60 | 298,926 | +8.20(+4.07%) |
Sep 17, 2021 | 190.40 | 202.20 | 187.20 | 201.40 | 285,012 | +17.00(+9.22%) |
Sep 16, 2021 | 178.80 | 187.80 | 176.60 | 184.40 | 350,244 | +11.00(+6.34%) |
Sep 15, 2021 | 167.40 | 184.80 | 160.60 | 173.40 | 492,503 | -12.00(-6.47%) |
Sep 14, 2021 | 187.40 | 192.00 | 182.40 | 185.40 | 247,024 | -8.20(-4.24%) |
Sep 13, 2021 | 198.40 | 199.20 | 185.81 | 193.60 | 326,645 | -20.00(-9.36%) |
Sep 10, 2021 | 211.00 | 218.60 | 211.00 | 213.60 | 148,691 | +3.20(+1.52%) |
Sep 09, 2021 | 219.80 | 226.40 | 206.80 | 210.40 | 241,476 | -6.60(-3.04%) |
Sep 08, 2021 | 226.40 | 230.20 | 208.00 | 217.00 | 438,627 | -38.80(-15.17%) |
Sep 07, 2021 | 246.40 | 257.20 | 245.60 | 255.80 | 119,824 | +13.20(+5.44%) |
Sep 03, 2021 | 243.00 | 247.40 | 241.60 | 242.60 | 123,218 | -7.00(-2.80%) |
Sep 02, 2021 | 248.80 | 253.05 | 240.60 | 249.60 | 160,858 | -2.80(-1.11%) |
Sep 01, 2021 | 271.80 | 273.00 | 241.40 | 252.40 | 286,320 | -28.60(-10.18%) |
Aug 31, 2021 | 295.60 | 296.85 | 277.00 | 281.00 | 99,156 | -8.20(-2.84%) |
Aug 30, 2021 | 298.00 | 302.40 | 287.00 | 289.20 | 85,402 | +7.80(+2.77%) |
Aug 27, 2021 | 287.80 | 291.40 | 280.77 | 281.40 | 160,420 | -26.20(-8.52%) |
Aug 26, 2021 | 340.00 | 340.40 | 301.44 | 307.60 | 202,884 | -44.20(-12.56%) |
Aug 25, 2021 | 353.20 | 358.30 | 338.20 | 351.80 | 90,946 | -5.20(-1.46%) |
Aug 24, 2021 | 354.20 | 358.40 | 352.00 | 357.00 | 39,855 | +6.80(+1.94%) |
Aug 23, 2021 | 360.20 | 365.20 | 347.80 | 350.20 | 48,689 | -17.40(-4.73%) |
Aug 20, 2021 | 352.20 | 369.20 | 349.60 | 367.60 | 39,247 | +2.20(+0.60%) |
Aug 19, 2021 | 379.00 | 386.00 | 361.40 | 365.40 | 88,424 | -5.40(-1.46%) |
Aug 18, 2021 | 364.80 | 377.00 | 362.60 | 370.80 | 42,978 | +1.60(+0.43%) |
Aug 17, 2021 | 362.80 | 373.60 | 361.40 | 369.20 | 55,539 | +20.40(+5.85%) |
Aug 16, 2021 | 351.80 | 351.80 | 341.64 | 348.80 | 58,258 | -18.20(-4.96%) |
Aug 13, 2021 | 354.00 | 367.40 | 349.42 | 367.00 | 55,087 | +11.00(+3.09%) |
Aug 12, 2021 | 340.20 | 358.00 | 336.10 | 356.00 | 85,291 | +23.20(+6.97%) |
Aug 11, 2021 | 343.20 | 344.40 | 330.00 | 332.80 | 71,460 | +6.40(+1.96%) |
Aug 10, 2021 | 327.20 | 331.40 | 322.20 | 326.40 | 51,900 | -11.20(-3.32%) |
Aug 09, 2021 | 329.80 | 341.73 | 329.00 | 337.60 | 65,966 | +15.40(+4.78%) |
Aug 06, 2021 | 319.00 | 324.40 | 313.00 | 322.20 | 47,652 | +5.40(+1.70%) |
Aug 05, 2021 | 314.60 | 321.70 | 310.60 | 316.80 | 66,770 | -0.80(-0.25%) |
Aug 04, 2021 | 325.60 | 326.20 | 310.16 | 317.60 | 101,419 | -15.80(-4.74%) |
Aug 03, 2021 | 344.20 | 346.10 | 332.02 | 333.40 | 75,720 | -20.40(-5.77%) |
Aug 02, 2021 | 347.80 | 357.80 | 337.20 | 353.80 | 67,368 | -4.40(-1.23%) |
Jul 30, 2021 | 363.00 | 370.40 | 357.20 | 358.20 | 102,509 | +19.60(+5.79%) |
Jul 29, 2021 | 348.60 | 350.80 | 330.00 | 338.60 | 116,187 | -17.80(-4.99%) |
Jul 28, 2021 | 351.60 | 358.80 | 342.20 | 356.40 | 81,245 | -5.40(-1.49%) |
Jul 27, 2021 | 347.80 | 361.80 | 345.26 | 361.80 | 71,926 | +24.00(+7.10%) |
Jul 26, 2021 | 328.80 | 346.40 | 326.82 | 337.80 | 79,726 | -8.20(-2.37%) |
Jul 23, 2021 | 351.20 | 352.80 | 339.60 | 346.00 | 45,283 | -6.20(-1.76%) |
Jul 22, 2021 | 365.80 | 370.40 | 351.80 | 352.20 | 65,712 | -15.60(-4.24%) |
Jul 21, 2021 | 370.40 | 370.50 | 359.40 | 367.80 | 82,589 | -5.20(-1.39%) |
Jul 20, 2021 | 382.60 | 386.80 | 372.40 | 373.00 | 69,466 | -26.60(-6.66%) |
Jul 19, 2021 | 401.00 | 411.80 | 396.60 | 399.60 | 75,734 | -20.20(-4.81%) |
Jul 16, 2021 | 421.00 | 426.60 | 417.40 | 419.80 | 31,936 | -12.20(-2.82%) |
Jul 15, 2021 | 425.80 | 435.60 | 418.00 | 432.00 | 41,933 | +8.80(+2.08%) |
Jul 14, 2021 | 408.00 | 431.02 | 407.40 | 423.20 | 50,754 | +8.20(+1.98%) |
Jul 13, 2021 | 416.60 | 420.00 | 409.60 | 415.00 | 46,535 | +10.20(+2.52%) |
Jul 12, 2021 | 406.60 | 414.60 | 402.00 | 404.80 | 72,785 | -14.00(-3.34%) |
Jul 09, 2021 | 415.40 | 422.20 | 411.30 | 418.80 | 32,756 | -2.40(-0.57%) |
Jul 08, 2021 | 441.00 | 442.40 | 412.40 | 421.20 | 89,311 | -22.80(-5.14%) |
Jul 07, 2021 | 441.20 | 461.30 | 439.80 | 444.00 | 79,865 | +20.80(+4.91%) |
Jul 06, 2021 | 427.40 | 440.60 | 421.22 | 423.20 | 57,825 | +1.20(+0.28%) |
Jul 02, 2021 | 427.60 | 431.00 | 411.00 | 422.00 | 41,840 | -6.60(-1.54%) |
Jul 01, 2021 | 422.20 | 443.80 | 419.60 | 428.60 | 77,328 | +19.80(+4.84%) |
Jun 30, 2021 | 417.60 | 441.20 | 393.80 | 408.80 | 105,685 | -18.20(-4.26%) |
Jun 29, 2021 | 412.60 | 436.40 | 391.74 | 427.00 | 133,968 | -15.00(-3.39%) |
Jun 28, 2021 | 440.80 | 446.80 | 429.08 | 442.00 | 87,558 | -19.60(-4.25%) |
Jun 25, 2021 | 480.40 | 480.79 | 461.60 | 461.60 | 55,318 | -26.00(-5.33%) |
Jun 24, 2021 | 517.20 | 518.40 | 480.80 | 487.60 | 103,340 | -31.00(-5.98%) |
Jun 23, 2021 | 508.00 | 518.60 | 495.62 | 518.60 | 63,113 | -16.40(-3.07%) |
Jun 22, 2021 | 537.20 | 541.00 | 531.00 | 535.00 | 39,366 | -19.40(-3.50%) |
Jun 21, 2021 | 567.60 | 573.20 | 551.50 | 554.40 | 28,262 | +4.80(+0.87%) |
Jun 18, 2021 | 549.40 | 551.20 | 535.20 | 549.60 | 37,175 | +11.00(+2.04%) |
Jun 17, 2021 | 550.40 | 557.40 | 535.00 | 538.60 | 54,929 | -0.60(-0.11%) |
Jun 16, 2021 | 552.80 | 554.80 | 530.00 | 539.20 | 49,097 | -11.80(-2.14%) |
Jun 15, 2021 | 514.60 | 551.00 | 510.00 | 551.00 | 65,622 | +43.60(+8.59%) |
Jun 14, 2021 | 524.00 | 533.42 | 507.00 | 507.40 | 71,202 | -24.00(-4.52%) |
Jun 11, 2021 | 541.00 | 542.40 | 514.60 | 531.40 | 101,985 | -47.40(-8.19%) |
Jun 10, 2021 | 574.40 | 586.00 | 563.60 | 578.80 | 56,116 | +1.40(+0.24%) |
Jun 09, 2021 | 575.00 | 589.80 | 573.00 | 577.40 | 50,191 | -10.60(-1.80%) |
Jun 08, 2021 | 567.40 | 592.00 | 561.60 | 588.00 | 70,644 | -19.20(-3.16%) |
Jun 07, 2021 | 619.20 | 619.28 | 604.40 | 607.20 | 21,748 | +6.80(+1.13%) |
Jun 04, 2021 | 621.20 | 630.00 | 591.40 | 600.40 | 51,914 | -14.80(-2.41%) |
Jun 03, 2021 | 620.20 | 626.60 | 609.00 | 615.20 | 31,739 | +2.80(+0.46%) |
Jun 02, 2021 | 600.20 | 619.80 | 595.00 | 612.40 | 36,969 | +13.80(+2.31%) |
Jun 01, 2021 | 597.00 | 605.00 | 579.70 | 598.60 | 64,961 | -49.00(-7.57%) |
May 28, 2021 | 634.00 | 652.80 | 633.08 | 647.60 | 33,124 | -14.60(-2.20%) |
May 27, 2021 | 646.80 | 681.04 | 640.00 | 662.20 | 39,620 | +25.00(+3.92%) |
May 26, 2021 | 649.80 | 657.00 | 626.20 | 637.20 | 43,174 | -11.80(-1.82%) |
May 25, 2021 | 653.60 | 664.90 | 648.40 | 649.00 | 24,022 | -15.00(-2.26%) |
May 24, 2021 | 678.00 | 680.40 | 661.40 | 664.00 | 32,891 | +4.38(+0.66%) |
May 21, 2021 | 657.00 | 663.00 | 651.53 | 659.62 | 17,116 | +17.22(+2.68%) |
May 20, 2021 | 638.80 | 659.00 | 638.80 | 642.40 | 37,436 | +7.60(+1.20%) |
May 19, 2021 | 629.40 | 644.20 | 624.40 | 634.80 | 48,903 | +18.40(+2.98%) |
May 18, 2021 | 599.00 | 618.60 | 598.40 | 616.40 | 50,084 | +37.60(+6.50%) |
May 17, 2021 | 579.80 | 589.20 | 566.20 | 578.80 | 89,691 | -64.20(-9.98%) |
May 14, 2021 | 639.00 | 653.20 | 638.00 | 643.00 | 25,600 | -1.20(-0.19%) |
May 13, 2021 | 656.80 | 659.60 | 633.80 | 644.20 | 40,902 | +1.00(+0.16%) |
May 12, 2021 | 653.40 | 655.40 | 639.40 | 643.20 | 17,076 | -11.20(-1.71%) |
May 11, 2021 | 683.00 | 684.80 | 648.24 | 654.40 | 44,346 | -12.40(-1.86%) |
May 10, 2021 | 671.80 | 673.98 | 660.60 | 666.80 | 28,333 | +12.60(+1.93%) |
May 07, 2021 | 664.20 | 675.00 | 640.08 | 654.20 | 43,602 | -8.60(-1.30%) |
May 06, 2021 | 664.80 | 674.50 | 648.90 | 662.80 | 36,348 | +3.20(+0.49%) |
May 05, 2021 | 654.00 | 672.00 | 647.20 | 659.60 | 23,202 | +11.60(+1.79%) |
May 04, 2021 | 651.00 | 664.00 | 646.00 | 648.00 | 38,300 | -1.80(-0.28%) |