Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33,765,508 | +0.25(+0.75%) |
Apr 28, 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 87,416,000 | -22.48(-40.15%) |
Apr 27, 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 10,237,877 | -1.78(-3.08%) |
Apr 26, 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 2,540,212 | -2.79(-4.61%) |
Apr 25, 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 3,198,390 | +2.31(+3.97%) |
Apr 22, 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 2,716,437 | -0.80(-1.35%) |
Apr 21, 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 3,990,172 | -2.64(-4.28%) |
Apr 20, 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 2,970,647 | -2.93(-4.53%) |
Apr 19, 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 2,452,600 | +2.61(+4.21%) |
Apr 18, 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 3,353,161 | -3.17(-4.86%) |
Apr 14, 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 2,832,150 | -3.61(-5.25%) |
Apr 13, 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 2,334,332 | +2.02(+3.03%) |
Apr 12, 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 3,498,164 | +0.96(+1.46%) |
Apr 11, 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 2,652,759 | -0.25(-0.38%) |
Apr 08, 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 2,528,308 | -2.73(-3.97%) |
Apr 07, 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 3,316,497 | +1.09(+1.61%) |
Apr 06, 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 3,944,685 | -3.52(-4.94%) |
Apr 05, 2022 | 76.52 | 76.84 | 70.97 | 71.22 | 2,893,149 | -4.64(-6.12%) |
Apr 04, 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 3,232,942 | +2.09(+2.83%) |
Apr 01, 2022 | 72.85 | 75.43 | 72.40 | 73.77 | 2,221,680 | +1.64(+2.27%) |
Mar 31, 2022 | 73.10 | 73.69 | 71.52 | 72.13 | 2,309,386 | -0.94(-1.29%) |
Mar 30, 2022 | 75.35 | 76.88 | 72.16 | 73.07 | 3,066,655 | -3.10(-4.07%) |
Mar 29, 2022 | 71.42 | 77.01 | 71.42 | 76.17 | 5,422,181 | +6.35(+9.09%) |
Mar 28, 2022 | 67.61 | 70.40 | 66.53 | 69.82 | 2,579,815 | +3.11(+4.66%) |
Mar 25, 2022 | 69.16 | 69.96 | 65.26 | 66.71 | 2,506,050 | -2.68(-3.86%) |
Mar 24, 2022 | 69.58 | 69.80 | 65.83 | 69.39 | 2,440,393 | +0.17(+0.25%) |
Mar 23, 2022 | 68.99 | 71.38 | 66.72 | 69.22 | 3,028,766 | -0.66(-0.94%) |
Mar 22, 2022 | 65.55 | 70.87 | 65.55 | 69.88 | 3,326,002 | +3.19(+4.78%) |
Mar 21, 2022 | 67.21 | 68.27 | 64.64 | 66.69 | 4,525,308 | -2.27(-3.29%) |
Mar 18, 2022 | 63.08 | 69.09 | 62.71 | 68.96 | 6,126,050 | +5.02(+7.85%) |
Mar 17, 2022 | 59.76 | 64.28 | 58.56 | 63.94 | 4,255,744 | +3.21(+5.29%) |
Mar 16, 2022 | 55.09 | 60.79 | 55.05 | 60.73 | 5,765,507 | +6.20(+11.37%) |
Mar 15, 2022 | 50.50 | 54.88 | 50.50 | 54.53 | 5,151,917 | +3.74(+7.36%) |
Mar 14, 2022 | 53.71 | 54.69 | 50.08 | 50.79 | 6,816,564 | -3.82(-7.00%) |
Mar 11, 2022 | 61.02 | 61.34 | 54.42 | 54.61 | 6,646,003 | -5.63(-9.35%) |
Mar 10, 2022 | 65.00 | 59.60 | 60.24 | 5,313,615 | -6.03(-9.10%) | |
Mar 09, 2022 | 64.59 | 68.08 | 64.46 | 66.27 | 3,879,588 | +2.72(+4.28%) |
Mar 08, 2022 | 63.21 | 66.29 | 61.06 | 63.55 | 3,572,988 | -0.15(-0.24%) |
Mar 07, 2022 | 66.91 | 69.58 | 63.45 | 63.70 | 3,671,808 | -3.08(-4.61%) |
Mar 04, 2022 | 69.36 | 70.69 | 66.26 | 66.78 | 3,649,412 | -2.39(-3.46%) |
Mar 03, 2022 | 73.54 | 73.87 | 68.36 | 69.17 | 3,366,856 | -3.32(-4.58%) |
Mar 02, 2022 | 74.00 | 74.28 | 70.21 | 72.49 | 4,464,737 | -1.72(-2.32%) |
Mar 01, 2022 | 76.00 | 77.27 | 72.88 | 74.21 | 4,971,410 | -1.70(-2.24%) |
Feb 28, 2022 | 79.61 | 79.90 | 73.42 | 75.91 | 19,877,664 | +5.17(+7.31%) |
Feb 25, 2022 | 68.80 | 71.50 | 69.08 | 70.74 | 4,673,168 | +1.80(+2.61%) |
Feb 24, 2022 | 59.21 | 69.24 | 58.05 | 68.94 | 7,298,134 | +7.83(+12.81%) |
Feb 23, 2022 | 64.14 | 69.14 | 60.58 | 61.11 | 12,196,059 | -4.19(-6.41%) |
Feb 22, 2022 | 63.67 | 68.47 | 63.25 | 65.30 | 7,785,491 | +0.30(+0.46%) |
Feb 18, 2022 | 65.00 | 0 | -5.49(-7.79%) | |||
Feb 17, 2022 | 73.08 | 73.64 | 70.08 | 70.49 | 3,234,760 | -3.28(-4.45%) |
Feb 16, 2022 | 73.80 | 75.00 | 73.00 | 73.77 | 2,858,367 | -1.16(-1.55%) |
Feb 15, 2022 | 72.44 | 75.14 | 72.09 | 74.93 | 3,313,018 | +4.09(+5.77%) |
Feb 14, 2022 | 71.71 | 74.45 | 70.03 | 70.84 | 3,937,696 | -1.99(-2.73%) |
Feb 11, 2022 | 76.14 | 78.32 | 71.70 | 72.83 | 4,234,314 | -0.58(-0.79%) |
Feb 10, 2022 | 73.22 | 78.15 | 72.77 | 73.41 | 2,971,619 | -2.48(-3.27%) |
Feb 09, 2022 | 70.89 | 76.39 | 70.77 | 75.89 | 4,502,481 | +5.94(+8.49%) |
Feb 08, 2022 | 73.26 | 73.26 | 68.41 | 69.95 | 6,800,294 | -4.58(-6.15%) |
Feb 07, 2022 | 74.00 | 78.00 | 73.60 | 74.53 | 2,132,748 | -0.02(-0.03%) |
Feb 04, 2022 | 73.57 | 75.53 | 71.64 | 74.55 | 3,379,389 | +1.69(+2.32%) |
Feb 03, 2022 | 74.30 | 72.26 | 72.86 | 3,470,872 | -4.03(-5.24%) | |
Feb 02, 2022 | 80.76 | 80.83 | 74.63 | 76.89 | 3,440,580 | -3.45(-4.29%) |
Feb 01, 2022 | 78.67 | 80.81 | 75.10 | 80.34 | 3,885,856 | +3.63(+4.73%) |
Jan 31, 2022 | 71.71 | 77.06 | 76.71 | 4,938,073 | +6.31(+8.96%) | |
Jan 28, 2022 | 67.80 | 72.15 | 66.50 | 70.40 | 3,941,973 | +2.96(+4.39%) |
Jan 27, 2022 | 70.71 | 72.38 | 66.83 | 67.44 | 3,284,363 | -2.14(-3.08%) |
Jan 26, 2022 | 74.45 | 76.22 | 68.51 | 69.58 | 4,798,965 | -2.45(-3.40%) |
Jan 25, 2022 | 72.01 | 75.29 | 70.35 | 72.03 | 3,910,347 | -3.13(-4.16%) |
Jan 24, 2022 | 69.70 | 75.62 | 66.93 | 75.16 | 6,917,361 | +2.26(+3.10%) |
Jan 21, 2022 | 75.19 | 77.69 | 72.51 | 72.90 | 5,521,490 | -3.29(-4.32%) |
Jan 20, 2022 | 77.02 | 82.99 | 75.63 | 76.19 | 4,981,296 | +0.68(+0.90%) |
Jan 19, 2022 | 76.01 | 79.80 | 75.06 | 75.51 | 4,637,911 | -0.19(-0.25%) |
Jan 18, 2022 | 78.25 | 79.59 | 75.28 | 75.70 | 3,578,221 | -3.87(-4.86%) |
Jan 14, 2022 | 79.57 | 0 | +1.07(+1.36%) | |||
Jan 13, 2022 | 82.40 | 82.40 | 78.36 | 78.50 | 3,732,304 | -3.38(-4.13%) |
Jan 12, 2022 | 85.68 | 87.80 | 81.45 | 81.88 | 3,930,369 | -4.44(-5.14%) |
Jan 11, 2022 | 82.36 | 88.11 | 80.78 | 86.32 | 3,749,279 | +4.14(+5.04%) |
Jan 10, 2022 | 81.75 | 82.36 | 76.14 | 82.18 | 5,672,776 | +0.00(+0.00%) |
Jan 07, 2022 | 81.60 | 85.98 | 81.55 | 82.18 | 3,880,225 | +0.42(+0.51%) |
Jan 06, 2022 | 84.41 | 87.01 | 80.39 | 81.76 | 4,750,987 | -2.56(-3.04%) |
Jan 05, 2022 | 90.75 | 92.06 | 84.07 | 84.32 | 4,264,232 | -7.15(-7.82%) |
Jan 04, 2022 | 95.63 | 95.71 | 88.36 | 91.47 | 4,363,607 | -3.61(-3.80%) |
Jan 03, 2022 | 92.38 | 95.43 | 90.56 | 95.08 | 2,701,639 | +3.26(+3.55%) |
Dec 31, 2021 | 94.02 | 96.13 | 91.63 | 91.82 | 2,482,941 | -2.53(-2.68%) |
Dec 30, 2021 | 89.80 | 96.64 | 89.55 | 94.35 | 3,675,460 | +4.23(+4.69%) |
Dec 29, 2021 | 91.00 | 91.56 | 88.86 | 90.12 | 2,681,995 | -0.99(-1.09%) |
Dec 28, 2021 | 93.75 | 95.30 | 91.00 | 91.11 | 2,809,316 | -2.43(-2.60%) |
Dec 27, 2021 | 93.17 | 94.60 | 91.47 | 93.54 | 2,685,937 | -1.55(-1.63%) |
Dec 23, 2021 | 94.40 | 95.42 | 90.91 | 95.09 | 3,147,052 | +0.71(+0.75%) |
Dec 22, 2021 | 96.71 | 98.43 | 92.80 | 94.38 | 2,660,922 | -2.33(-2.41%) |
Dec 21, 2021 | 95.51 | 97.60 | 93.25 | 96.71 | 3,559,991 | +1.20(+1.26%) |
Dec 20, 2021 | 95.75 | 98.27 | 93.74 | 95.51 | 4,229,669 | -2.26(-2.31%) |
Dec 17, 2021 | 88.48 | 98.90 | 87.85 | 97.77 | 8,944,253 | +10.34(+11.83%) |
Dec 16, 2021 | 93.00 | 94.68 | 87.27 | 87.43 | 4,562,565 | -5.51(-5.93%) |
Dec 15, 2021 | 91.67 | 93.66 | 88.47 | 92.94 | 4,374,368 | +0.77(+0.84%) |
Dec 14, 2021 | 90.75 | 94.22 | 90.12 | 92.17 | 4,480,053 | -0.68(-0.73%) |
Dec 13, 2021 | 93.52 | 96.17 | 91.25 | 92.85 | 5,388,666 | -1.16(-1.23%) |
Dec 10, 2021 | 95.98 | 98.66 | 92.82 | 94.01 | 3,272,991 | -0.97(-1.02%) |
Dec 09, 2021 | 100.27 | 101.70 | 94.11 | 94.98 | 3,659,600 | -7.07(-6.93%) |
Dec 08, 2021 | 98.57 | 102.71 | 95.58 | 102.05 | 3,364,525 | +3.64(+3.70%) |
Dec 07, 2021 | 97.49 | 100.49 | 97.16 | 98.41 | 4,027,929 | +3.63(+3.83%) |
Dec 06, 2021 | 90.88 | 95.17 | 88.25 | 94.78 | 4,651,360 | +2.35(+2.54%) |
Dec 03, 2021 | 95.72 | 96.74 | 89.57 | 92.43 | 5,720,083 | -4.17(-4.32%) |
Dec 02, 2021 | 93.44 | 99.00 | 92.95 | 96.60 | 5,474,483 | +3.16(+3.38%) |
Dec 01, 2021 | 101.98 | 102.66 | 93.38 | 93.44 | 6,074,326 | -7.81(-7.71%) |
Nov 30, 2021 | 107.31 | 107.31 | 100.11 | 101.25 | 6,247,672 | -5.16(-4.85%) |
Nov 29, 2021 | 108.25 | 108.67 | 100.69 | 106.41 | 6,465,743 | -3.20(-2.92%) |
Nov 26, 2021 | 117.30 | 119.98 | 109.06 | 109.61 | 5,712,347 | +3.61(+3.41%) |
Nov 24, 2021 | 102.56 | 108.14 | 100.51 | 106.00 | 6,284,670 | +2.77(+2.68%) |
Nov 23, 2021 | 107.61 | 107.80 | 102.12 | 103.23 | 7,251,461 | -5.85(-5.36%) |
Nov 22, 2021 | 115.67 | 115.71 | 107.75 | 109.08 | 8,490,155 | -7.91(-6.76%) |
Nov 19, 2021 | 124.01 | 125.25 | 116.89 | 116.99 | 6,732,185 | -7.01(-5.65%) |
Nov 18, 2021 | 134.84 | 124.25 | 121.51 | 124.00 | 8,868,000 | -10.85(-8.05%) |
Nov 17, 2021 | 135.50 | 137.96 | 134.24 | 134.85 | 1,984,366 | -1.14(-0.84%) |
Nov 16, 2021 | 133.85 | 136.02 | 132.30 | 135.99 | 2,152,328 | +1.06(+0.79%) |
Nov 15, 2021 | 136.00 | 137.11 | 133.25 | 134.93 | 2,136,760 | -1.49(-1.09%) |
Nov 12, 2021 | 136.65 | 136.86 | 135.33 | 136.42 | 3,023,755 | +0.86(+0.63%) |
Nov 11, 2021 | 137.95 | 139.49 | 134.25 | 135.56 | 2,463,679 | -1.48(-1.08%) |
Nov 10, 2021 | 140.18 | 137.04 | 3,245,442 | -6.02(-4.21%) | ||
Nov 09, 2021 | 146.02 | 146.21 | 142.38 | 143.06 | 2,550,150 | -3.18(-2.17%) |
Nov 08, 2021 | 146.30 | 147.58 | 145.57 | 146.24 | 1,947,376 | +0.00(+0.00%) |
Nov 05, 2021 | 148.35 | 148.70 | 145.18 | 146.24 | 3,680,159 | -3.76(-2.51%) |
Nov 04, 2021 | 155.03 | 156.82 | 149.69 | 150.00 | 2,843,197 | -4.29(-2.78%) |
Nov 03, 2021 | 146.76 | 155.41 | 146.01 | 154.29 | 3,129,322 | +6.87(+4.66%) |
Nov 02, 2021 | 151.44 | 151.98 | 145.42 | 147.42 | 2,494,175 | -4.11(-2.71%) |
Nov 01, 2021 | 149.51 | 152.74 | 149.32 | 151.53 | 2,406,138 | +1.94(+1.30%) |
Oct 29, 2021 | 148.25 | 152.91 | 146.74 | 149.59 | 3,600,415 | +0.41(+0.27%) |
Oct 28, 2021 | 131.00 | 153.17 | 130.25 | 149.18 | 9,784,128 | +10.55(+7.61%) |
Oct 27, 2021 | 140.62 | 143.05 | 136.90 | 138.63 | 2,892,607 | -2.67(-1.89%) |
Oct 26, 2021 | 143.26 | 141.30 | 2,980,727 | -0.68(-0.48%) | ||
Oct 25, 2021 | 137.36 | 142.45 | 135.58 | 141.98 | 2,171,688 | +4.19(+3.04%) |
Oct 22, 2021 | 139.86 | 139.86 | 135.75 | 137.79 | 1,504,397 | -2.74(-1.95%) |
Oct 21, 2021 | 140.00 | 141.97 | 139.17 | 140.53 | 1,663,549 | +0.05(+0.04%) |
Oct 20, 2021 | 140.51 | 143.24 | 139.75 | 140.48 | 1,960,385 | +0.72(+0.52%) |
Oct 19, 2021 | 136.95 | 140.13 | 136.05 | 139.76 | 4,277,943 | +3.55(+2.61%) |
Oct 18, 2021 | 135.16 | 137.18 | 134.83 | 136.21 | 1,572,467 | +0.81(+0.60%) |
Oct 15, 2021 | 137.09 | 138.59 | 133.85 | 135.40 | 2,166,468 | -1.48(-1.08%) |
Oct 14, 2021 | 138.13 | 140.79 | 136.24 | 136.88 | 2,246,150 | +0.86(+0.63%) |
Oct 13, 2021 | 132.55 | 136.07 | 132.26 | 136.02 | 1,925,999 | +4.34(+3.30%) |
Oct 12, 2021 | 129.50 | 131.82 | 129.14 | 131.68 | 1,511,226 | +2.07(+1.60%) |
Oct 11, 2021 | 130.83 | 133.36 | 129.51 | 129.61 | 1,877,592 | -1.94(-1.47%) |
Oct 08, 2021 | 131.62 | 132.70 | 129.85 | 131.55 | 1,847,752 | +0.75(+0.57%) |
Oct 07, 2021 | 128.61 | 132.93 | 128.49 | 130.80 | 3,074,718 | +4.49(+3.55%) |
Oct 06, 2021 | 121.93 | 126.37 | 121.39 | 126.31 | 1,922,748 | +1.99(+1.60%) |
Oct 05, 2021 | 122.40 | 127.05 | 121.97 | 124.32 | 2,056,124 | +1.92(+1.57%) |
Oct 04, 2021 | 125.11 | 125.11 | 120.67 | 122.40 | 2,922,287 | -4.31(-3.40%) |
Oct 01, 2021 | 125.50 | 127.48 | 124.57 | 126.71 | 1,965,116 | -0.10(-0.08%) |
Sep 30, 2021 | 126.00 | 128.68 | 125.42 | 126.81 | 2,197,081 | +0.89(+0.71%) |
Sep 29, 2021 | 130.03 | 131.69 | 125.81 | 125.92 | 2,463,091 | -4.33(-3.32%) |
Sep 28, 2021 | 133.10 | 133.10 | 129.60 | 130.25 | 2,733,371 | -4.49(-3.33%) |
Sep 27, 2021 | 133.50 | 135.00 | 131.67 | 134.74 | 1,805,598 | -0.16(-0.12%) |
Sep 24, 2021 | 138.39 | 139.39 | 134.53 | 134.90 | 2,662,769 | -3.90(-2.81%) |
Sep 23, 2021 | 140.00 | 140.20 | 138.38 | 138.80 | 1,556,604 | +0.13(+0.09%) |
Sep 22, 2021 | 139.48 | 139.98 | 137.51 | 138.67 | 1,856,704 | +0.07(+0.05%) |
Sep 21, 2021 | 136.50 | 140.78 | 136.22 | 138.60 | 2,549,767 | +3.08(+2.27%) |
Sep 20, 2021 | 139.19 | 140.99 | 133.66 | 135.52 | 2,673,274 | -7.64(-5.34%) |
Sep 17, 2021 | 136.58 | 143.54 | 136.24 | 143.16 | 5,575,926 | +7.14(+5.25%) |
Sep 16, 2021 | 133.00 | 137.12 | 130.93 | 136.02 | 1,988,135 | +2.06(+1.54%) |
Sep 15, 2021 | 133.11 | 134.76 | 131.31 | 133.96 | 2,284,990 | +0.24(+0.18%) |
Sep 14, 2021 | 137.81 | 138.21 | 131.81 | 133.72 | 4,071,614 | -5.57(-4.00%) |
Sep 13, 2021 | 142.50 | 142.50 | 137.38 | 139.29 | 2,204,989 | -2.78(-1.96%) |
Sep 10, 2021 | 143.07 | 146.12 | 141.84 | 142.07 | 1,522,901 | -0.35(-0.25%) |
Sep 09, 2021 | 139.69 | 145.01 | 139.31 | 142.42 | 1,516,555 | +2.56(+1.83%) |
Sep 08, 2021 | 143.20 | 143.97 | 139.20 | 139.86 | 1,576,485 | -3.12(-2.18%) |
Sep 07, 2021 | 144.97 | 145.18 | 141.71 | 142.98 | 1,826,991 | -1.58(-1.09%) |
Sep 03, 2021 | 146.00 | 147.08 | 144.09 | 144.56 | 1,173,002 | -0.88(-0.61%) |
Sep 02, 2021 | 145.85 | 147.14 | 144.97 | 145.44 | 1,124,065 | -0.24(-0.16%) |
Sep 01, 2021 | 144.86 | 148.18 | 144.41 | 145.68 | 1,699,575 | +1.26(+0.87%) |
Aug 31, 2021 | 144.30 | 144.58 | 141.88 | 144.42 | 1,752,306 | +0.12(+0.08%) |
Aug 30, 2021 | 143.49 | 146.65 | 142.78 | 144.30 | 1,451,952 | +1.47(+1.03%) |
Aug 27, 2021 | 141.55 | 144.72 | 140.13 | 142.83 | 1,390,821 | +1.28(+0.90%) |
Aug 26, 2021 | 144.97 | 146.43 | 140.44 | 141.55 | 1,349,255 | -3.11(-2.15%) |
Aug 25, 2021 | 145.00 | 145.91 | 143.52 | 144.66 | 944,893 | -0.42(-0.29%) |
Aug 24, 2021 | 145.51 | 146.62 | 143.62 | 145.08 | 1,223,757 | +0.53(+0.37%) |
Aug 23, 2021 | 140.79 | 146.23 | 140.79 | 144.55 | 2,188,590 | +4.37(+3.12%) |
Aug 20, 2021 | 136.00 | 142.00 | 135.70 | 140.18 | 2,251,735 | +4.58(+3.38%) |
Aug 19, 2021 | 137.66 | 138.00 | 134.80 | 135.60 | 2,132,948 | -2.63(-1.90%) |
Aug 18, 2021 | 139.55 | 141.27 | 137.06 | 138.23 | 1,406,593 | -0.71(-0.51%) |
Aug 17, 2021 | 137.00 | 139.45 | 134.30 | 138.94 | 2,165,102 | -0.23(-0.17%) |
Aug 16, 2021 | 143.03 | 143.07 | 137.50 | 139.17 | 2,439,985 | -4.83(-3.35%) |
Aug 13, 2021 | 145.00 | 146.74 | 143.66 | 144.00 | 1,340,301 | -1.30(-0.89%) |
Aug 12, 2021 | 144.00 | 145.95 | 143.23 | 145.30 | 1,952,858 | +0.86(+0.60%) |
Aug 11, 2021 | 147.73 | 148.25 | 142.73 | 144.44 | 2,013,818 | -2.35(-1.60%) |
Aug 10, 2021 | 152.00 | 153.26 | 146.25 | 146.79 | 2,557,950 | -3.69(-2.45%) |
Aug 09, 2021 | 149.32 | 152.62 | 147.10 | 150.48 | 1,508,765 | +1.22(+0.82%) |
Aug 06, 2021 | 153.00 | 153.29 | 148.37 | 149.26 | 1,620,855 | -3.77(-2.46%) |
Aug 05, 2021 | 150.00 | 154.22 | 148.36 | 153.03 | 2,311,011 | +3.30(+2.20%) |
Aug 04, 2021 | 149.66 | 151.83 | 147.61 | 149.73 | 2,250,894 | -1.68(-1.11%) |
Aug 03, 2021 | 149.20 | 152.85 | 147.26 | 151.41 | 2,107,397 | +1.35(+0.90%) |
Aug 02, 2021 | 147.01 | 152.89 | 143.76 | 150.06 | 2,120,350 | +1.61(+1.08%) |
Jul 30, 2021 | 154.00 | 155.37 | 147.78 | 148.45 | 2,272,955 | -7.58(-4.86%) |
Jul 29, 2021 | 150.51 | 156.78 | 149.50 | 156.03 | 3,309,456 | +4.22(+2.78%) |
Jul 28, 2021 | 134.78 | 152.29 | 133.25 | 151.81 | 11,578,432 | +0.80(+0.53%) |
Jul 27, 2021 | 149.93 | 152.17 | 145.62 | 151.01 | 2,765,563 | +1.26(+0.84%) |
Jul 26, 2021 | 150.91 | 150.92 | 148.57 | 149.75 | 2,137,323 | -1.84(-1.21%) |
Jul 23, 2021 | 151.95 | 152.60 | 147.86 | 151.59 | 1,630,570 | -1.28(-0.84%) |
Jul 22, 2021 | 154.45 | 155.37 | 151.60 | 152.87 | 1,303,386 | -0.45(-0.29%) |
Jul 21, 2021 | 154.96 | 155.86 | 151.37 | 153.32 | 1,703,251 | -1.51(-0.98%) |
Jul 20, 2021 | 152.79 | 156.55 | 152.79 | 154.83 | 2,982,047 | +3.46(+2.29%) |
Jul 19, 2021 | 144.21 | 151.92 | 143.15 | 151.37 | 3,194,546 | +4.59(+3.13%) |
Jul 16, 2021 | 147.21 | 148.87 | 145.61 | 146.78 | 2,085,779 | +0.57(+0.39%) |
Jul 15, 2021 | 149.00 | 149.24 | 142.36 | 146.21 | 2,876,305 | -2.64(-1.77%) |
Jul 14, 2021 | 155.57 | 156.69 | 148.07 | 148.85 | 2,742,313 | -5.36(-3.48%) |
Jul 13, 2021 | 155.56 | 157.18 | 153.78 | 154.21 | 1,631,895 | -1.78(-1.14%) |
Jul 12, 2021 | 159.64 | 161.42 | 155.46 | 155.99 | 1,635,416 | -2.61(-1.65%) |
Jul 09, 2021 | 157.25 | 159.96 | 155.60 | 158.60 | 1,481,471 | +0.66(+0.42%) |
Jul 08, 2021 | 154.00 | 158.80 | 152.15 | 157.94 | 1,533,939 | -0.32(-0.20%) |
Jul 07, 2021 | 164.03 | 164.50 | 155.18 | 158.26 | 2,013,669 | -5.27(-3.22%) |
Jul 06, 2021 | 164.63 | 165.28 | 160.69 | 163.53 | 1,780,724 | -0.73(-0.44%) |
Jul 02, 2021 | 165.79 | 167.50 | 162.70 | 164.26 | 1,423,348 | -0.38(-0.23%) |
Jul 01, 2021 | 165.29 | 167.15 | 161.49 | 164.64 | 1,906,546 | -1.65(-0.99%) |
Jun 30, 2021 | 171.00 | 171.68 | 165.66 | 166.29 | 2,389,685 | -5.07(-2.96%) |
Jun 29, 2021 | 171.21 | 174.32 | 168.94 | 171.36 | 2,344,645 | +0.94(+0.55%) |
Jun 28, 2021 | 167.57 | 172.36 | 167.06 | 170.42 | 2,982,730 | +5.32(+3.22%) |
Jun 25, 2021 | 165.50 | 167.96 | 162.56 | 165.10 | 5,609,520 | +1.83(+1.12%) |
Jun 24, 2021 | 161.67 | 165.91 | 160.73 | 163.27 | 2,732,393 | +2.77(+1.73%) |
Jun 23, 2021 | 158.00 | 161.93 | 157.07 | 160.50 | 2,559,474 | +2.87(+1.82%) |
Jun 22, 2021 | 155.39 | 158.25 | 153.76 | 157.63 | 2,170,664 | +2.24(+1.44%) |
Jun 21, 2021 | 154.50 | 157.47 | 150.53 | 155.39 | 1,664,538 | -0.92(-0.59%) |
Jun 18, 2021 | 156.79 | 158.87 | 155.06 | 156.31 | 3,033,551 | +0.51(+0.33%) |
Jun 17, 2021 | 150.65 | 157.70 | 149.24 | 155.80 | 2,673,265 | +4.07(+2.68%) |
Jun 16, 2021 | 151.42 | 152.50 | 147.24 | 151.73 | 2,917,004 | -0.70(-0.46%) |
Jun 15, 2021 | 157.15 | 157.99 | 151.82 | 152.43 | 1,985,825 | -5.05(-3.21%) |
Jun 14, 2021 | 156.29 | 159.10 | 155.16 | 157.48 | 2,347,341 | +2.66(+1.72%) |
Jun 11, 2021 | 155.74 | 155.89 | 152.38 | 154.82 | 1,684,809 | +0.53(+0.34%) |
Jun 10, 2021 | 150.07 | 155.54 | 148.88 | 154.29 | 2,354,884 | +3.86(+2.57%) |
Jun 09, 2021 | 153.55 | 155.74 | 149.91 | 150.43 | 2,544,481 | -2.50(-1.63%) |
Jun 08, 2021 | 154.66 | 156.86 | 149.28 | 152.93 | 2,166,289 | +0.98(+0.64%) |
Jun 07, 2021 | 147.78 | 153.16 | 146.47 | 151.95 | 2,341,064 | +5.38(+3.67%) |
Jun 04, 2021 | 147.18 | 149.68 | 145.14 | 146.57 | 2,260,876 | -0.02(-0.01%) |
Jun 03, 2021 | 151.49 | 152.51 | 146.01 | 146.59 | 2,830,536 | -6.15(-4.03%) |
Jun 02, 2021 | 151.30 | 154.44 | 151.06 | 152.74 | 1,902,181 | +0.38(+0.25%) |
Jun 01, 2021 | 153.87 | 156.27 | 150.44 | 152.36 | 2,721,032 | +1.78(+1.18%) |
May 28, 2021 | 150.87 | 156.71 | 150.24 | 150.58 | 3,100,829 | +1.58(+1.06%) |
May 27, 2021 | 148.32 | 149.41 | 144.10 | 149.00 | 3,823,948 | +0.68(+0.46%) |
May 26, 2021 | 145.65 | 150.28 | 145.28 | 148.32 | 2,760,312 | +3.86(+2.67%) |
May 25, 2021 | 144.21 | 147.52 | 143.85 | 144.46 | 2,913,783 | +2.13(+1.50%) |
May 24, 2021 | 141.88 | 145.20 | 140.83 | 142.33 | 1,998,576 | +1.81(+1.29%) |
May 21, 2021 | 143.19 | 145.00 | 140.40 | 140.52 | 2,363,028 | -0.77(-0.54%) |
May 20, 2021 | 137.50 | 142.80 | 136.66 | 141.29 | 2,368,407 | +4.38(+3.20%) |
May 19, 2021 | 135.43 | 138.94 | 134.17 | 136.91 | 2,500,662 | -2.48(-1.78%) |
May 18, 2021 | 138.00 | 143.82 | 135.20 | 139.39 | 3,008,610 | +2.03(+1.48%) |
May 17, 2021 | 138.41 | 140.39 | 134.74 | 137.36 | 2,920,869 | -2.32(-1.66%) |
May 14, 2021 | 134.59 | 141.81 | 134.59 | 139.68 | 3,391,532 | +6.97(+5.25%) |
May 13, 2021 | 140.15 | 142.39 | 129.74 | 132.71 | 5,358,520 | -7.37(-5.26%) |
May 12, 2021 | 142.01 | 145.96 | 138.44 | 140.08 | 3,423,911 | -5.71(-3.92%) |
May 11, 2021 | 133.74 | 148.51 | 133.17 | 145.79 | 6,349,129 | +4.74(+3.36%) |
May 10, 2021 | 150.27 | 150.27 | 140.10 | 141.05 | 5,678,828 | -9.99(-6.61%) |
May 07, 2021 | 152.82 | 157.16 | 149.21 | 151.04 | 4,511,678 | -0.86(-0.57%) |
May 06, 2021 | 155.79 | 156.53 | 148.50 | 151.90 | 5,172,034 | -5.09(-3.24%) |
May 05, 2021 | 159.40 | 161.17 | 156.08 | 156.99 | 3,968,925 | -1.38(-0.87%) |
May 04, 2021 | 160.50 | 160.64 | 153.29 | 158.37 | 6,134,312 | -4.84(-2.97%) |