Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.63 | 53.90 | 49.53 | 49.62 | 974,504 | -2.00(-3.87%) |
Apr 28, 2022 | 52.03 | 53.21 | 48.38 | 51.62 | 1,879,776 | -0.34(-0.65%) |
Apr 27, 2022 | 52.54 | 53.90 | 51.10 | 51.96 | 925,896 | -0.84(-1.59%) |
Apr 26, 2022 | 56.48 | 57.57 | 52.79 | 52.80 | 1,137,540 | -4.47(-7.81%) |
Apr 25, 2022 | 55.34 | 57.49 | 55.01 | 57.27 | 1,134,466 | +1.59(+2.86%) |
Apr 22, 2022 | 55.43 | 57.04 | 54.78 | 55.68 | 796,683 | +0.15(+0.27%) |
Apr 21, 2022 | 58.51 | 60.42 | 55.08 | 55.53 | 1,195,392 | -2.05(-3.56%) |
Apr 20, 2022 | 59.55 | 59.55 | 56.80 | 57.58 | 868,024 | -1.38(-2.34%) |
Apr 19, 2022 | 58.57 | 60.60 | 57.87 | 58.96 | 1,009,177 | +0.22(+0.37%) |
Apr 18, 2022 | 61.51 | 61.85 | 58.43 | 58.74 | 1,025,380 | -3.45(-5.55%) |
Apr 14, 2022 | 65.37 | 65.47 | 61.59 | 62.19 | 1,052,616 | -3.65(-5.54%) |
Apr 13, 2022 | 64.10 | 66.55 | 63.47 | 65.84 | 957,154 | +1.29(+2.00%) |
Apr 12, 2022 | 62.50 | 66.07 | 62.48 | 64.55 | 1,280,052 | +3.10(+5.04%) |
Apr 11, 2022 | 60.52 | 62.02 | 59.13 | 61.45 | 1,103,995 | -0.17(-0.28%) |
Apr 08, 2022 | 64.06 | 64.40 | 61.01 | 61.62 | 775,284 | -2.32(-3.63%) |
Apr 07, 2022 | 65.45 | 66.93 | 62.43 | 63.94 | 1,044,883 | -2.18(-3.30%) |
Apr 06, 2022 | 65.32 | 67.15 | 63.86 | 66.12 | 1,105,455 | -1.36(-2.02%) |
Apr 05, 2022 | 69.50 | 70.40 | 67.07 | 67.48 | 1,187,926 | -2.03(-2.92%) |
Apr 04, 2022 | 66.81 | 70.18 | 66.81 | 69.51 | 1,270,204 | +3.36(+5.08%) |
Apr 01, 2022 | 63.55 | 68.75 | 63.30 | 66.15 | 1,564,268 | +3.38(+5.38%) |
Mar 31, 2022 | 64.60 | 65.00 | 62.52 | 62.77 | 721,618 | -1.31(-2.04%) |
Mar 30, 2022 | 65.95 | 67.87 | 63.72 | 64.08 | 1,096,840 | -1.87(-2.84%) |
Mar 29, 2022 | 64.31 | 67.26 | 63.66 | 65.95 | 1,645,797 | +3.12(+4.97%) |
Mar 28, 2022 | 62.20 | 64.00 | 60.56 | 62.83 | 996,624 | +0.69(+1.11%) |
Mar 25, 2022 | 64.43 | 64.54 | 61.55 | 62.14 | 899,809 | -2.26(-3.51%) |
Mar 24, 2022 | 64.14 | 64.55 | 61.56 | 64.40 | 997,172 | +0.83(+1.31%) |
Mar 23, 2022 | 67.05 | 67.05 | 63.52 | 63.57 | 1,082,164 | -3.93(-5.82%) |
Mar 22, 2022 | 65.93 | 68.26 | 64.71 | 67.50 | 899,423 | +1.84(+2.80%) |
Mar 21, 2022 | 68.01 | 68.02 | 64.38 | 65.66 | 1,105,521 | -2.23(-3.28%) |
Mar 18, 2022 | 66.81 | 70.94 | 66.62 | 67.89 | 6,620,404 | +0.43(+0.64%) |
Mar 17, 2022 | 64.87 | 68.39 | 63.83 | 67.46 | 1,761,605 | +1.92(+2.93%) |
Mar 16, 2022 | 61.44 | 65.65 | 60.77 | 65.54 | 2,092,274 | +5.50(+9.16%) |
Mar 15, 2022 | 58.04 | 60.77 | 57.78 | 60.04 | 1,228,656 | +1.98(+3.41%) |
Mar 14, 2022 | 60.66 | 63.38 | 57.57 | 58.06 | 1,404,405 | -3.36(-5.47%) |
Mar 11, 2022 | 62.99 | 64.81 | 61.33 | 61.42 | 1,176,258 | -1.01(-1.62%) |
Mar 10, 2022 | 60.72 | 62.98 | 59.58 | 62.43 | 1,003,825 | +0.01(+0.02%) |
Mar 09, 2022 | 60.84 | 63.19 | 60.84 | 62.42 | 1,553,941 | +2.07(+3.43%) |
Mar 08, 2022 | 54.27 | 62.62 | 53.78 | 60.35 | 2,581,078 | +5.15(+9.33%) |
Mar 07, 2022 | 54.15 | 56.84 | 53.70 | 55.20 | 2,226,091 | +2.01(+3.78%) |
Mar 04, 2022 | 53.73 | 55.75 | 52.43 | 53.19 | 972,177 | -1.00(-1.85%) |
Mar 03, 2022 | 58.78 | 58.98 | 53.61 | 54.19 | 1,438,634 | -4.59(-7.81%) |
Mar 02, 2022 | 57.57 | 59.47 | 55.47 | 58.78 | 1,100,097 | +1.34(+2.33%) |
Mar 01, 2022 | 60.41 | 61.62 | 56.81 | 57.44 | 2,258,015 | -3.93(-6.40%) |
Feb 28, 2022 | 59.57 | 62.62 | 58.90 | 61.37 | 1,445,121 | +1.64(+2.75%) |
Feb 25, 2022 | 57.51 | 59.94 | 57.04 | 59.73 | 1,605,518 | +2.57(+4.50%) |
Feb 24, 2022 | 50.86 | 57.68 | 50.54 | 57.16 | 1,877,856 | +3.91(+7.34%) |
Feb 23, 2022 | 56.57 | 57.00 | 53.04 | 53.25 | 1,334,026 | -2.41(-4.33%) |
Feb 22, 2022 | 57.09 | 58.94 | 55.17 | 55.66 | 1,633,001 | -2.63(-4.51%) |
Feb 18, 2022 | 58.29 | 0 | -0.32(-0.55%) | |||
Feb 17, 2022 | 60.86 | 62.31 | 58.41 | 58.61 | 1,309,604 | -3.36(-5.42%) |
Feb 16, 2022 | 59.64 | 62.30 | 59.60 | 61.97 | 1,577,857 | +1.00(+1.64%) |
Feb 15, 2022 | 60.00 | 61.36 | 58.85 | 60.97 | 1,677,454 | +2.36(+4.03%) |
Feb 14, 2022 | 59.51 | 61.05 | 58.31 | 58.61 | 2,115,661 | -0.79(-1.33%) |
Feb 11, 2022 | 62.60 | 63.88 | 58.98 | 59.40 | 1,386,986 | -2.50(-4.04%) |
Feb 10, 2022 | 63.50 | 66.50 | 61.30 | 61.90 | 1,417,431 | -3.14(-4.83%) |
Feb 09, 2022 | 62.05 | 65.89 | 62.05 | 65.04 | 1,239,145 | +4.00(+6.55%) |
Feb 08, 2022 | 61.81 | 62.89 | 60.03 | 61.04 | 1,234,143 | -1.32(-2.12%) |
Feb 07, 2022 | 61.89 | 65.90 | 61.69 | 62.36 | 1,238,998 | +0.47(+0.76%) |
Feb 04, 2022 | 60.53 | 62.72 | 58.91 | 61.89 | 1,187,295 | +1.49(+2.47%) |
Feb 03, 2022 | 60.02 | 60.40 | 1,160,684 | -1.72(-2.77%) | ||
Feb 02, 2022 | 67.00 | 67.39 | 61.66 | 62.12 | 1,816,361 | -3.41(-5.20%) |
Feb 01, 2022 | 65.18 | 66.54 | 61.96 | 65.53 | 1,595,386 | +1.78(+2.79%) |
Jan 31, 2022 | 60.29 | 63.75 | 2,314,983 | +4.75(+8.05%) | ||
Jan 28, 2022 | 58.63 | 61.40 | 56.38 | 59.00 | 2,738,239 | +0.24(+0.41%) |
Jan 27, 2022 | 63.73 | 63.97 | 58.55 | 58.76 | 1,687,783 | -3.08(-4.98%) |
Jan 26, 2022 | 64.70 | 67.10 | 61.63 | 61.84 | 1,792,946 | -0.70(-1.12%) |
Jan 25, 2022 | 58.79 | 63.46 | 57.59 | 62.54 | 2,287,258 | +2.28(+3.78%) |
Jan 24, 2022 | 59.54 | 61.72 | 55.35 | 60.26 | 3,541,548 | -2.35(-3.75%) |
Jan 21, 2022 | 63.72 | 66.42 | 62.21 | 62.61 | 2,216,716 | -1.75(-2.72%) |
Jan 20, 2022 | 65.03 | 68.85 | 64.01 | 64.36 | 1,347,810 | +0.17(+0.26%) |
Jan 19, 2022 | 65.91 | 68.07 | 63.86 | 64.19 | 1,842,635 | -0.86(-1.32%) |
Jan 18, 2022 | 66.51 | 68.72 | 64.60 | 65.05 | 1,472,637 | -2.72(-4.01%) |
Jan 14, 2022 | 67.77 | 0 | +1.37(+2.06%) | |||
Jan 13, 2022 | 69.74 | 70.27 | 66.22 | 66.40 | 1,609,098 | -3.46(-4.95%) |
Jan 12, 2022 | 73.44 | 74.49 | 69.51 | 69.86 | 1,367,625 | -2.85(-3.92%) |
Jan 11, 2022 | 69.35 | 73.00 | 68.51 | 72.71 | 1,345,316 | +3.62(+5.24%) |
Jan 10, 2022 | 67.00 | 69.21 | 64.76 | 69.09 | 2,103,000 | +1.43(+2.11%) |
Jan 07, 2022 | 67.52 | 71.42 | 66.79 | 67.66 | 1,234,905 | +0.48(+0.71%) |
Jan 06, 2022 | 68.40 | 70.30 | 65.89 | 67.18 | 2,159,974 | -1.83(-2.65%) |
Jan 05, 2022 | 72.75 | 73.91 | 68.97 | 69.01 | 1,786,444 | -4.24(-5.79%) |
Jan 04, 2022 | 78.99 | 79.20 | 71.44 | 73.25 | 2,133,247 | -8.46(-10.35%) |
Jan 03, 2022 | 76.57 | 81.71 | 74.11 | 81.71 | 1,032,611 | +5.93(+7.82%) |
Dec 31, 2021 | 78.46 | 80.83 | 75.66 | 75.78 | 1,177,286 | -3.07(-3.89%) |
Dec 30, 2021 | 76.47 | 81.08 | 76.35 | 78.85 | 2,648,338 | +2.08(+2.71%) |
Dec 29, 2021 | 76.50 | 78.20 | 75.95 | 76.77 | 1,094,024 | +0.00(+0.00%) |
Dec 28, 2021 | 76.81 | 80.24 | 76.06 | 76.77 | 1,183,569 | -0.19(-0.25%) |
Dec 27, 2021 | 81.19 | 81.68 | 76.37 | 76.96 | 1,582,766 | -5.19(-6.32%) |
Dec 23, 2021 | 81.50 | 83.59 | 79.00 | 82.15 | 949,491 | +0.59(+0.72%) |
Dec 22, 2021 | 79.08 | 82.69 | 78.41 | 81.56 | 1,197,484 | +1.27(+1.58%) |
Dec 21, 2021 | 81.51 | 81.81 | 78.94 | 80.29 | 1,384,300 | +0.34(+0.43%) |
Dec 20, 2021 | 79.61 | 81.75 | 76.50 | 79.95 | 1,836,185 | -2.78(-3.36%) |
Dec 17, 2021 | 75.82 | 83.19 | 74.94 | 82.73 | 2,575,738 | +6.27(+8.20%) |
Dec 16, 2021 | 79.69 | 80.63 | 75.65 | 76.46 | 1,861,478 | -2.41(-3.06%) |
Dec 15, 2021 | 74.47 | 79.88 | 72.05 | 78.87 | 1,891,058 | +4.28(+5.74%) |
Dec 14, 2021 | 74.59 | 76.49 | 70.22 | 74.59 | 1,877,687 | +1.28(+1.75%) |
Dec 13, 2021 | 73.56 | 73.93 | 70.39 | 73.31 | 1,570,690 | -0.32(-0.43%) |
Dec 10, 2021 | 76.06 | 78.56 | 73.02 | 73.63 | 995,323 | -1.83(-2.43%) |
Dec 09, 2021 | 79.50 | 79.54 | 75.31 | 75.46 | 1,181,582 | -3.95(-4.97%) |
Dec 08, 2021 | 78.39 | 81.21 | 75.69 | 79.41 | 1,230,867 | +1.02(+1.30%) |
Dec 07, 2021 | 72.26 | 79.76 | 72.03 | 78.39 | 2,569,448 | +7.27(+10.22%) |
Dec 06, 2021 | 70.28 | 71.18 | 67.15 | 71.12 | 2,464,252 | +1.03(+1.47%) |
Dec 03, 2021 | 76.85 | 76.85 | 68.16 | 70.09 | 2,892,812 | -6.76(-8.80%) |
Dec 02, 2021 | 75.00 | 76.13 | 73.19 | 76.85 | 1,315,779 | +1.57(+2.09%) |
Dec 01, 2021 | 80.47 | 81.54 | 75.12 | 75.28 | 1,448,361 | -4.62(-5.78%) |
Nov 30, 2021 | 77.38 | 80.50 | 77.23 | 79.90 | 1,473,108 | +1.92(+2.46%) |
Nov 29, 2021 | 79.58 | 80.75 | 76.71 | 77.98 | 1,398,825 | -0.81(-1.03%) |
Nov 26, 2021 | 79.57 | 82.00 | 78.46 | 78.79 | 1,176,066 | -2.13(-2.63%) |
Nov 24, 2021 | 79.49 | 81.51 | 77.47 | 80.92 | 2,396,965 | +0.84(+1.05%) |
Nov 23, 2021 | 80.07 | 80.46 | 77.42 | 80.08 | 1,917,401 | -0.21(-0.27%) |
Nov 22, 2021 | 82.42 | 82.42 | 80.06 | 80.29 | 1,470,636 | -2.15(-2.60%) |
Nov 19, 2021 | 83.01 | 83.98 | 81.92 | 82.44 | 1,060,038 | -0.64(-0.77%) |
Nov 18, 2021 | 86.48 | 87.76 | 82.90 | 83.08 | 1,404,319 | -3.00(-3.49%) |
Nov 17, 2021 | 86.31 | 86.92 | 84.61 | 86.08 | 856,404 | -0.50(-0.58%) |
Nov 16, 2021 | 84.98 | 87.20 | 84.51 | 86.58 | 947,453 | +1.50(+1.76%) |
Nov 15, 2021 | 89.03 | 89.68 | 84.31 | 85.08 | 1,820,831 | -3.85(-4.33%) |
Nov 12, 2021 | 88.07 | 89.29 | 87.02 | 88.93 | 1,060,055 | +1.01(+1.15%) |
Nov 11, 2021 | 88.66 | 89.70 | 87.31 | 87.92 | 967,601 | -2.53(-2.80%) |
Nov 10, 2021 | 90.70 | 90.45 | 1,876,705 | -0.82(-0.90%) | ||
Nov 09, 2021 | 94.12 | 95.00 | 90.75 | 91.27 | 1,142,409 | -2.87(-3.05%) |
Nov 08, 2021 | 90.82 | 94.90 | 90.80 | 94.14 | 1,266,532 | +3.90(+4.32%) |
Nov 05, 2021 | 93.08 | 93.95 | 89.55 | 90.24 | 1,548,149 | -2.86(-3.07%) |
Nov 04, 2021 | 95.62 | 95.88 | 90.14 | 93.10 | 2,115,875 | -3.78(-3.90%) |
Nov 03, 2021 | 95.60 | 96.98 | 94.80 | 96.88 | 1,137,033 | +1.04(+1.09%) |
Nov 02, 2021 | 95.66 | 98.58 | 94.35 | 95.84 | 1,157,553 | +0.38(+0.40%) |
Nov 01, 2021 | 91.50 | 96.19 | 94.69 | 95.46 | 1,597,263 | +4.13(+4.52%) |
Oct 29, 2021 | 93.79 | 91.21 | 91.33 | 1,225,449 | -2.67(-2.84%) | |
Oct 28, 2021 | 92.72 | 95.41 | 90.33 | 94.00 | 1,145,693 | +1.22(+1.31%) |
Oct 27, 2021 | 95.31 | 96.25 | 92.52 | 92.78 | 1,499,897 | -2.28(-2.40%) |
Oct 26, 2021 | 97.30 | 95.05 | 95.06 | 955,681 | -1.64(-1.70%) | |
Oct 25, 2021 | 95.53 | 97.29 | 94.27 | 96.70 | 1,081,328 | +1.14(+1.19%) |
Oct 22, 2021 | 96.95 | 94.25 | 95.56 | 1,325,472 | -1.50(-1.55%) | |
Oct 21, 2021 | 98.75 | 99.45 | 96.75 | 97.06 | 1,649,496 | -1.31(-1.33%) |
Oct 20, 2021 | 100.50 | 101.81 | 98.27 | 98.37 | 1,189,825 | -1.89(-1.89%) |
Oct 19, 2021 | 97.47 | 102.96 | 97.33 | 100.26 | 1,919,090 | +4.05(+4.21%) |
Oct 18, 2021 | 97.34 | 97.47 | 95.68 | 96.21 | 1,275,967 | -0.79(-0.81%) |
Oct 15, 2021 | 99.23 | 99.81 | 96.65 | 97.00 | 1,851,448 | -1.70(-1.72%) |
Oct 14, 2021 | 98.35 | 102.67 | 96.60 | 98.70 | 2,901,441 | +1.93(+1.99%) |
Oct 13, 2021 | 92.80 | 98.33 | 92.33 | 96.77 | 6,427,457 | -5.82(-5.67%) |
Oct 12, 2021 | 101.25 | 104.79 | 100.72 | 102.59 | 2,003,633 | +1.94(+1.93%) |
Oct 11, 2021 | 99.05 | 101.34 | 98.68 | 100.65 | 1,784,818 | +2.02(+2.05%) |
Oct 08, 2021 | 102.79 | 102.91 | 96.55 | 98.63 | 3,449,637 | -4.36(-4.23%) |
Oct 07, 2021 | 102.50 | 105.59 | 101.66 | 102.99 | 930,898 | +1.00(+0.98%) |
Oct 06, 2021 | 101.82 | 103.77 | 99.10 | 101.99 | 1,171,687 | -0.50(-0.49%) |
Oct 05, 2021 | 102.98 | 105.60 | 101.77 | 102.49 | 949,519 | +0.06(+0.06%) |
Oct 04, 2021 | 110.00 | 110.01 | 102.23 | 102.43 | 1,761,350 | -8.86(-7.96%) |
Oct 01, 2021 | 111.75 | 112.39 | 108.94 | 111.29 | 916,849 | -0.64(-0.57%) |
Sep 30, 2021 | 111.36 | 114.23 | 110.45 | 111.93 | 728,351 | +1.73(+1.57%) |
Sep 29, 2021 | 112.54 | 113.95 | 109.63 | 110.20 | 1,134,326 | -1.95(-1.74%) |
Sep 28, 2021 | 115.57 | 115.75 | 111.87 | 112.15 | 1,269,500 | -5.11(-4.36%) |
Sep 27, 2021 | 116.17 | 117.84 | 113.32 | 117.26 | 769,116 | +0.83(+0.71%) |
Sep 24, 2021 | 119.51 | 120.24 | 116.01 | 116.43 | 1,088,157 | -4.82(-3.98%) |
Sep 23, 2021 | 119.26 | 122.25 | 116.91 | 121.25 | 772,144 | +3.44(+2.92%) |
Sep 22, 2021 | 117.57 | 120.08 | 116.64 | 117.81 | 658,472 | +0.56(+0.48%) |
Sep 21, 2021 | 117.50 | 119.78 | 116.63 | 117.25 | 886,318 | +0.78(+0.67%) |
Sep 20, 2021 | 118.77 | 121.36 | 115.36 | 116.47 | 1,571,353 | -8.05(-6.46%) |
Sep 17, 2021 | 117.75 | 124.79 | 115.96 | 124.52 | 1,670,872 | +7.10(+6.05%) |
Sep 16, 2021 | 116.90 | 118.50 | 114.64 | 117.42 | 642,250 | +0.16(+0.14%) |
Sep 15, 2021 | 116.21 | 117.34 | 114.42 | 117.26 | 773,540 | +0.96(+0.83%) |
Sep 14, 2021 | 118.31 | 120.50 | 115.83 | 116.30 | 773,545 | -1.70(-1.44%) |
Sep 13, 2021 | 120.91 | 120.91 | 116.56 | 118.00 | 1,263,835 | -2.74(-2.27%) |
Sep 10, 2021 | 122.43 | 123.38 | 120.29 | 120.74 | 652,244 | -0.72(-0.59%) |
Sep 09, 2021 | 119.55 | 124.25 | 119.37 | 121.46 | 788,464 | +2.20(+1.84%) |
Sep 08, 2021 | 120.08 | 122.53 | 117.54 | 119.26 | 920,668 | -1.25(-1.04%) |
Sep 07, 2021 | 121.59 | 124.38 | 120.18 | 120.51 | 902,564 | -1.45(-1.19%) |
Sep 03, 2021 | 127.83 | 127.83 | 121.15 | 121.96 | 1,002,378 | -5.11(-4.02%) |
Sep 02, 2021 | 126.69 | 127.50 | 124.70 | 127.07 | 743,770 | +0.71(+0.56%) |
Sep 01, 2021 | 125.14 | 129.50 | 124.82 | 126.36 | 1,070,280 | +1.41(+1.13%) |
Aug 31, 2021 | 122.34 | 124.95 | 122.00 | 124.95 | 750,045 | +4.24(+3.51%) |
Aug 30, 2021 | 124.71 | 125.79 | 120.60 | 120.71 | 609,952 | -3.10(-2.50%) |
Aug 27, 2021 | 122.67 | 127.32 | 120.70 | 123.81 | 690,438 | +1.91(+1.57%) |
Aug 26, 2021 | 125.15 | 128.50 | 121.58 | 121.90 | 822,630 | -3.90(-3.10%) |
Aug 25, 2021 | 125.34 | 126.50 | 123.60 | 125.80 | 507,081 | -0.66(-0.52%) |
Aug 24, 2021 | 126.58 | 126.70 | 123.00 | 126.46 | 745,488 | +1.44(+1.15%) |
Aug 23, 2021 | 120.39 | 126.47 | 119.50 | 125.02 | 1,308,544 | +7.80(+6.65%) |
Aug 20, 2021 | 116.58 | 120.00 | 115.60 | 117.22 | 745,557 | +0.43(+0.37%) |
Aug 19, 2021 | 118.16 | 120.82 | 116.31 | 116.79 | 1,097,730 | -2.53(-2.12%) |
Aug 18, 2021 | 121.56 | 123.42 | 118.80 | 119.32 | 832,416 | -1.23(-1.02%) |
Aug 17, 2021 | 119.76 | 122.02 | 117.80 | 120.55 | 994,494 | -2.00(-1.63%) |
Aug 16, 2021 | 125.76 | 125.76 | 119.75 | 122.55 | 1,370,607 | -4.21(-3.32%) |
Aug 13, 2021 | 135.46 | 135.70 | 126.20 | 126.76 | 1,356,154 | -8.63(-6.37%) |
Aug 12, 2021 | 134.01 | 139.61 | 132.82 | 135.39 | 886,957 | +1.70(+1.27%) |
Aug 11, 2021 | 135.33 | 136.76 | 130.74 | 133.69 | 842,320 | -1.47(-1.09%) |
Aug 10, 2021 | 139.58 | 140.92 | 132.78 | 135.16 | 1,144,162 | -2.66(-1.93%) |
Aug 09, 2021 | 137.20 | 142.64 | 135.55 | 137.82 | 1,663,707 | +1.08(+0.79%) |
Aug 06, 2021 | 134.28 | 140.50 | 133.18 | 136.74 | 2,409,095 | +3.47(+2.60%) |
Aug 05, 2021 | 126.99 | 133.95 | 125.73 | 133.27 | 2,414,970 | +8.66(+6.95%) |
Aug 04, 2021 | 120.94 | 125.10 | 120.81 | 124.61 | 857,333 | +3.19(+2.63%) |
Aug 03, 2021 | 122.63 | 123.16 | 118.66 | 121.42 | 770,066 | -0.92(-0.75%) |
Aug 02, 2021 | 122.14 | 123.83 | 119.83 | 122.34 | 923,065 | +1.32(+1.09%) |
Jul 30, 2021 | 122.44 | 125.31 | 119.35 | 121.02 | 1,433,962 | +2.02(+1.70%) |
Jul 29, 2021 | 120.64 | 122.61 | 117.89 | 119.00 | 1,207,829 | -0.75(-0.63%) |
Jul 28, 2021 | 117.48 | 121.40 | 116.01 | 119.75 | 854,303 | +2.32(+1.98%) |
Jul 27, 2021 | 119.27 | 120.80 | 113.34 | 117.43 | 1,103,334 | -1.79(-1.50%) |
Jul 26, 2021 | 120.96 | 123.61 | 118.51 | 119.22 | 1,056,780 | -3.05(-2.49%) |
Jul 23, 2021 | 124.50 | 124.64 | 119.39 | 122.27 | 1,048,585 | -2.50(-2.00%) |
Jul 22, 2021 | 130.07 | 130.46 | 124.30 | 124.77 | 923,075 | -3.68(-2.86%) |
Jul 21, 2021 | 124.00 | 129.48 | 122.88 | 128.45 | 1,220,356 | +4.31(+3.47%) |
Jul 20, 2021 | 124.82 | 125.51 | 120.70 | 124.14 | 1,413,321 | -1.59(-1.26%) |
Jul 19, 2021 | 122.74 | 129.22 | 122.02 | 125.73 | 1,120,196 | -0.52(-0.41%) |
Jul 16, 2021 | 128.42 | 130.46 | 125.83 | 126.25 | 934,166 | -0.85(-0.67%) |
Jul 15, 2021 | 129.57 | 130.19 | 123.81 | 127.10 | 1,201,638 | -3.21(-2.46%) |
Jul 14, 2021 | 136.00 | 136.74 | 129.52 | 130.31 | 1,068,780 | -5.24(-3.87%) |
Jul 13, 2021 | 140.09 | 141.16 | 135.27 | 135.55 | 997,313 | -5.20(-3.69%) |
Jul 12, 2021 | 143.40 | 144.73 | 138.24 | 140.75 | 886,782 | -3.58(-2.48%) |
Jul 09, 2021 | 144.68 | 146.96 | 141.57 | 144.33 | 1,090,629 | -0.48(-0.33%) |
Jul 08, 2021 | 135.87 | 145.55 | 136.00 | 144.81 | 1,300,534 | +2.52(+1.77%) |
Jul 07, 2021 | 148.46 | 150.76 | 140.87 | 142.29 | 1,434,932 | -5.81(-3.92%) |
Jul 06, 2021 | 151.65 | 155.87 | 146.27 | 148.10 | 1,614,701 | -7.78(-4.99%) |
Jul 02, 2021 | 156.41 | 158.26 | 151.52 | 155.88 | 1,160,600 | -0.76(-0.49%) |
Jul 01, 2021 | 161.22 | 163.00 | 152.03 | 156.64 | 2,324,391 | -5.25(-3.24%) |
Jun 30, 2021 | 149.60 | 169.76 | 146.70 | 161.89 | 5,852,023 | +11.40(+7.58%) |
Jun 29, 2021 | 151.01 | 153.24 | 145.29 | 150.49 | 1,813,445 | -1.14(-0.75%) |
Jun 28, 2021 | 156.71 | 157.00 | 148.36 | 151.63 | 4,260,705 | +9.11(+6.39%) |
Jun 25, 2021 | 138.70 | 143.00 | 135.82 | 142.52 | 1,469,479 | +4.64(+3.37%) |
Jun 24, 2021 | 132.23 | 139.66 | 131.90 | 137.88 | 1,684,701 | +7.20(+5.51%) |
Jun 23, 2021 | 129.00 | 132.89 | 128.63 | 130.68 | 961,564 | +1.48(+1.15%) |
Jun 22, 2021 | 128.99 | 131.51 | 127.13 | 129.20 | 886,063 | -0.42(-0.32%) |
Jun 21, 2021 | 126.84 | 130.41 | 124.80 | 129.62 | 1,022,772 | +1.79(+1.40%) |
Jun 18, 2021 | 124.50 | 128.00 | 124.50 | 127.83 | 1,241,986 | +0.56(+0.44%) |
Jun 17, 2021 | 123.02 | 128.76 | 122.59 | 127.27 | 1,325,539 | +3.36(+2.71%) |
Jun 16, 2021 | 123.37 | 125.23 | 119.57 | 123.91 | 1,065,794 | +0.29(+0.23%) |
Jun 15, 2021 | 128.27 | 128.27 | 122.19 | 123.62 | 1,068,315 | -5.14(-3.99%) |
Jun 14, 2021 | 129.20 | 130.39 | 127.30 | 128.76 | 1,092,391 | +1.76(+1.39%) |
Jun 11, 2021 | 129.18 | 129.99 | 124.70 | 127.00 | 1,547,929 | +3.29(+2.66%) |
Jun 10, 2021 | 118.32 | 124.15 | 118.32 | 123.71 | 1,166,601 | +3.73(+3.11%) |
Jun 09, 2021 | 120.00 | 122.27 | 119.29 | 119.98 | 805,029 | +1.07(+0.90%) |
Jun 08, 2021 | 121.46 | 122.64 | 115.01 | 118.91 | 865,058 | -0.29(-0.24%) |
Jun 07, 2021 | 114.02 | 120.45 | 112.48 | 119.20 | 1,193,337 | +5.91(+5.22%) |
Jun 04, 2021 | 110.76 | 114.55 | 110.76 | 113.29 | 665,897 | +3.46(+3.15%) |
Jun 03, 2021 | 112.94 | 114.99 | 109.68 | 109.83 | 1,066,828 | -4.91(-4.28%) |
Jun 02, 2021 | 115.18 | 117.24 | 112.66 | 114.74 | 880,560 | -1.06(-0.92%) |
Jun 01, 2021 | 119.44 | 119.82 | 114.76 | 115.80 | 800,916 | -2.38(-2.01%) |
May 28, 2021 | 118.01 | 123.16 | 117.93 | 118.18 | 935,552 | -0.22(-0.19%) |
May 27, 2021 | 118.01 | 119.26 | 115.36 | 118.40 | 742,272 | -0.12(-0.10%) |
May 26, 2021 | 117.00 | 118.61 | 115.86 | 118.52 | 700,523 | +2.22(+1.91%) |
May 25, 2021 | 115.50 | 118.42 | 114.62 | 116.30 | 756,203 | +0.70(+0.61%) |
May 24, 2021 | 116.96 | 118.16 | 115.40 | 115.60 | 781,452 | +0.03(+0.03%) |
May 21, 2021 | 118.81 | 119.01 | 115.17 | 115.57 | 958,472 | -2.08(-1.77%) |
May 20, 2021 | 112.47 | 119.54 | 112.04 | 117.65 | 1,353,402 | +7.09(+6.41%) |
May 19, 2021 | 107.39 | 111.45 | 106.75 | 110.56 | 1,130,247 | -2.10(-1.86%) |
May 18, 2021 | 109.67 | 115.36 | 108.00 | 112.66 | 1,426,173 | +3.44(+3.15%) |
May 17, 2021 | 106.82 | 109.57 | 104.69 | 109.22 | 1,161,640 | +2.58(+2.42%) |
May 14, 2021 | 101.87 | 108.42 | 101.82 | 106.64 | 1,424,732 | +5.64(+5.58%) |
May 13, 2021 | 101.63 | 104.88 | 95.96 | 101.00 | 1,864,176 | +0.16(+0.16%) |
May 12, 2021 | 101.41 | 104.34 | 99.02 | 100.84 | 1,370,155 | -2.70(-2.61%) |
May 11, 2021 | 96.18 | 106.35 | 95.11 | 103.54 | 2,401,716 | +2.08(+2.05%) |
May 10, 2021 | 107.01 | 107.10 | 100.63 | 101.46 | 1,697,587 | -6.24(-5.79%) |
May 07, 2021 | 110.30 | 114.32 | 107.38 | 107.70 | 1,582,540 | -0.14(-0.13%) |
May 06, 2021 | 112.51 | 112.52 | 104.30 | 107.84 | 2,590,316 | -6.06(-5.32%) |
May 05, 2021 | 116.40 | 118.13 | 112.33 | 113.90 | 1,276,744 | -1.83(-1.58%) |
May 04, 2021 | 120.60 | 120.78 | 113.82 | 115.73 | 1,922,329 | -7.08(-5.77%) |