Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 59.69 | 60.61 | 57.74 | 59.19 | 680,195 | -1.00(-1.66%) |
Jun 29, 2022 | 60.19 | 61.23 | 59.50 | 60.19 | 697,428 | -0.15(-0.25%) |
Jun 28, 2022 | 61.06 | 62.09 | 60.15 | 60.34 | 745,035 | -0.65(-1.07%) |
Jun 27, 2022 | 61.63 | 61.94 | 60.00 | 60.99 | 449,058 | -0.53(-0.86%) |
Jun 24, 2022 | 59.38 | 61.58 | 58.75 | 61.52 | 740,467 | +2.79(+4.75%) |
Jun 23, 2022 | 57.25 | 59.05 | 57.03 | 58.73 | 562,708 | +2.23(+3.95%) |
Jun 22, 2022 | 56.14 | 59.08 | 56.10 | 56.50 | 745,339 | -0.92(-1.60%) |
Jun 21, 2022 | 57.79 | 58.48 | 56.33 | 57.42 | 886,027 | +1.01(+1.79%) |
Jun 17, 2022 | 53.80 | 57.53 | 53.80 | 56.41 | 1,599,275 | +3.19(+5.99%) |
Jun 16, 2022 | 54.98 | 55.92 | 52.69 | 53.22 | 765,879 | -3.95(-6.91%) |
Jun 15, 2022 | 55.07 | 58.51 | 55.07 | 57.17 | 966,529 | +2.71(+4.98%) |
Jun 14, 2022 | 57.15 | 57.99 | 53.96 | 54.46 | 866,420 | -2.48(-4.36%) |
Jun 13, 2022 | 56.77 | 58.06 | 55.47 | 56.94 | 999,866 | -2.28(-3.85%) |
Jun 10, 2022 | 61.72 | 61.90 | 58.88 | 59.22 | 1,096,465 | -3.56(-5.67%) |
Jun 09, 2022 | 65.39 | 65.49 | 62.02 | 62.78 | 1,049,473 | -3.24(-4.91%) |
Jun 08, 2022 | 64.84 | 67.12 | 64.27 | 66.02 | 1,565,512 | +1.26(+1.95%) |
Jun 07, 2022 | 62.51 | 64.92 | 62.21 | 64.76 | 926,470 | +1.77(+2.81%) |
Jun 06, 2022 | 64.51 | 64.93 | 62.16 | 62.99 | 1,359,899 | -0.49(-0.77%) |
Jun 03, 2022 | 66.00 | 66.16 | 62.42 | 63.48 | 1,294,804 | -3.69(-5.49%) |
Jun 02, 2022 | 65.52 | 69.13 | 64.40 | 67.17 | 1,412,144 | +1.50(+2.28%) |
Jun 01, 2022 | 68.56 | 70.47 | 64.70 | 65.67 | 946,937 | -2.50(-3.67%) |
May 31, 2022 | 73.00 | 75.47 | 67.86 | 68.17 | 1,633,846 | -2.64(-3.73%) |
May 27, 2022 | 69.02 | 71.68 | 68.28 | 70.81 | 1,224,285 | +3.44(+5.11%) |
May 26, 2022 | 66.10 | 67.52 | 64.64 | 67.37 | 1,868,103 | +2.09(+3.20%) |
May 25, 2022 | 65.24 | 69.98 | 60.25 | 65.28 | 2,984,934 | -0.01(-0.02%) |
May 24, 2022 | 67.38 | 69.59 | 63.48 | 65.29 | 1,695,200 | -5.85(-8.22%) |
May 23, 2022 | 72.25 | 72.84 | 69.46 | 71.14 | 739,750 | -0.85(-1.18%) |
May 20, 2022 | 73.69 | 74.36 | 70.16 | 71.99 | 470,716 | -1.00(-1.37%) |
May 19, 2022 | 71.75 | 74.19 | 70.73 | 72.99 | 419,117 | +1.45(+2.03%) |
May 18, 2022 | 72.57 | 73.98 | 71.16 | 71.54 | 439,880 | -3.17(-4.24%) |
May 17, 2022 | 73.81 | 74.95 | 70.98 | 74.71 | 565,993 | +2.75(+3.82%) |
May 16, 2022 | 72.00 | 75.39 | 71.59 | 71.96 | 812,327 | -1.89(-2.56%) |
May 13, 2022 | 71.96 | 75.54 | 71.96 | 73.85 | 687,643 | +3.55(+5.05%) |
May 12, 2022 | 68.73 | 71.03 | 67.67 | 70.30 | 886,399 | +0.57(+0.82%) |
May 11, 2022 | 68.88 | 73.99 | 67.95 | 69.73 | 1,658,296 | +1.95(+2.88%) |
May 10, 2022 | 71.00 | 73.65 | 67.03 | 67.78 | 1,373,473 | -1.69(-2.43%) |
May 09, 2022 | 74.26 | 75.03 | 68.48 | 69.47 | 1,661,192 | -6.53(-8.59%) |
May 06, 2022 | 78.36 | 79.40 | 74.39 | 76.00 | 1,617,862 | -4.22(-5.26%) |
May 05, 2022 | 90.11 | 92.86 | 77.08 | 80.22 | 1,841,592 | -14.21(-15.05%) |
May 04, 2022 | 95.61 | 96.67 | 90.16 | 94.43 | 1,260,960 | -1.49(-1.55%) |
May 03, 2022 | 97.76 | 99.69 | 95.18 | 95.92 | 402,546 | -1.84(-1.88%) |
May 02, 2022 | 96.86 | 98.72 | 95.22 | 97.76 | 557,004 | +1.28(+1.33%) |
Apr 29, 2022 | 98.09 | 100.83 | 96.18 | 96.48 | 328,384 | -1.95(-1.98%) |
Apr 28, 2022 | 98.69 | 99.69 | 95.16 | 98.43 | 460,178 | +0.93(+0.95%) |
Apr 27, 2022 | 100.49 | 103.06 | 96.37 | 97.50 | 820,071 | -3.11(-3.09%) |
Apr 26, 2022 | 104.63 | 104.93 | 100.21 | 100.61 | 490,075 | -5.21(-4.92%) |
Apr 25, 2022 | 105.27 | 108.17 | 104.33 | 105.82 | 386,870 | +0.36(+0.34%) |
Apr 22, 2022 | 110.79 | 110.98 | 105.13 | 105.46 | 324,586 | -6.29(-5.63%) |
Apr 21, 2022 | 117.79 | 117.79 | 110.75 | 111.75 | 325,150 | -4.81(-4.13%) |
Apr 20, 2022 | 118.50 | 118.50 | 115.78 | 116.56 | 282,071 | -0.83(-0.71%) |
Apr 19, 2022 | 111.44 | 117.94 | 111.44 | 117.39 | 379,013 | +4.63(+4.11%) |
Apr 18, 2022 | 115.00 | 115.69 | 111.75 | 112.76 | 312,496 | -2.56(-2.22%) |
Apr 14, 2022 | 119.17 | 119.96 | 115.31 | 115.32 | 317,534 | -3.85(-3.23%) |
Apr 13, 2022 | 115.76 | 120.32 | 115.76 | 119.17 | 342,118 | +2.73(+2.34%) |
Apr 12, 2022 | 119.50 | 122.72 | 114.29 | 116.44 | 471,576 | -1.83(-1.55%) |
Apr 11, 2022 | 121.44 | 121.69 | 116.89 | 118.27 | 480,715 | -3.81(-3.12%) |
Apr 08, 2022 | 122.18 | 123.96 | 120.51 | 122.08 | 346,975 | -1.01(-0.82%) |
Apr 07, 2022 | 119.45 | 123.86 | 119.25 | 123.09 | 690,190 | +3.41(+2.85%) |
Apr 06, 2022 | 119.04 | 120.38 | 113.93 | 119.68 | 615,660 | -1.04(-0.86%) |
Apr 05, 2022 | 120.65 | 120.82 | 118.12 | 120.72 | 941,563 | +1.38(+1.16%) |
Apr 04, 2022 | 120.82 | 121.47 | 116.47 | 119.34 | 553,949 | -1.75(-1.45%) |
Apr 01, 2022 | 116.35 | 121.95 | 116.18 | 121.09 | 532,725 | +4.80(+4.13%) |
Mar 31, 2022 | 116.99 | 118.84 | 116.05 | 116.29 | 267,383 | -0.37(-0.32%) |
Mar 30, 2022 | 115.36 | 118.14 | 114.32 | 116.66 | 324,312 | +0.40(+0.34%) |
Mar 29, 2022 | 114.68 | 117.15 | 114.05 | 116.26 | 357,490 | +3.00(+2.65%) |
Mar 28, 2022 | 111.98 | 113.80 | 110.55 | 113.26 | 269,361 | +1.98(+1.78%) |
Mar 25, 2022 | 114.01 | 114.65 | 110.00 | 111.28 | 241,661 | -1.13(-1.01%) |
Mar 24, 2022 | 109.95 | 112.58 | 106.90 | 112.41 | 287,028 | +3.57(+3.28%) |
Mar 23, 2022 | 113.43 | 113.43 | 107.60 | 108.84 | 519,946 | -5.88(-5.13%) |
Mar 22, 2022 | 112.21 | 115.38 | 112.21 | 114.72 | 391,447 | +1.33(+1.17%) |
Mar 21, 2022 | 116.06 | 116.32 | 111.03 | 113.39 | 324,998 | -2.51(-2.17%) |
Mar 18, 2022 | 113.23 | 116.28 | 112.74 | 115.90 | 376,453 | +2.63(+2.32%) |
Mar 17, 2022 | 108.75 | 114.45 | 108.59 | 113.27 | 458,103 | +3.88(+3.55%) |
Mar 16, 2022 | 104.37 | 110.10 | 104.37 | 109.39 | 673,224 | +6.93(+6.76%) |
Mar 15, 2022 | 102.29 | 103.40 | 100.45 | 102.46 | 701,511 | +0.57(+0.56%) |
Mar 14, 2022 | 105.16 | 108.07 | 101.35 | 101.89 | 480,470 | -3.59(-3.40%) |
Mar 11, 2022 | 108.65 | 108.76 | 105.19 | 105.48 | 712,652 | -1.54(-1.44%) |
Mar 10, 2022 | 103.32 | 107.32 | 102.81 | 107.02 | 535,213 | +1.25(+1.18%) |
Mar 09, 2022 | 106.22 | 106.38 | 104.34 | 105.77 | 491,746 | +2.84(+2.76%) |
Mar 08, 2022 | 104.32 | 104.87 | 101.37 | 102.93 | 671,035 | -1.95(-1.86%) |
Mar 07, 2022 | 109.69 | 110.31 | 104.88 | 104.88 | 518,752 | -5.31(-4.82%) |
Mar 04, 2022 | 112.52 | 113.89 | 109.29 | 110.19 | 287,856 | -2.77(-2.45%) |
Mar 03, 2022 | 116.89 | 116.89 | 112.25 | 112.96 | 240,718 | -2.15(-1.87%) |
Mar 02, 2022 | 112.79 | 116.91 | 112.79 | 115.11 | 457,476 | +2.15(+1.90%) |
Mar 01, 2022 | 112.68 | 117.04 | 112.30 | 112.96 | 575,309 | +0.33(+0.29%) |
Feb 28, 2022 | 111.87 | 112.80 | 110.29 | 112.63 | 567,983 | +0.20(+0.18%) |
Feb 25, 2022 | 110.68 | 112.82 | 108.71 | 112.43 | 568,837 | +2.23(+2.02%) |
Feb 24, 2022 | 100.34 | 110.36 | 100.00 | 110.20 | 1,391,575 | +6.00(+5.76%) |
Feb 23, 2022 | 109.14 | 111.66 | 103.62 | 104.20 | 1,734,440 | -1.95(-1.84%) |
Feb 22, 2022 | 103.13 | 107.56 | 103.00 | 106.15 | 991,694 | +1.64(+1.57%) |
Feb 18, 2022 | 104.51 | 0 | -4.01(-3.70%) | |||
Feb 17, 2022 | 115.14 | 116.74 | 108.30 | 108.52 | 785,854 | -8.64(-7.37%) |
Feb 16, 2022 | 119.00 | 120.82 | 116.50 | 117.16 | 779,040 | -0.59(-0.50%) |
Feb 15, 2022 | 117.41 | 118.88 | 116.00 | 117.75 | 353,563 | +2.64(+2.29%) |
Feb 14, 2022 | 115.42 | 118.40 | 114.14 | 115.11 | 552,911 | -1.55(-1.33%) |
Feb 11, 2022 | 119.34 | 120.54 | 115.24 | 116.66 | 409,109 | -3.38(-2.82%) |
Feb 10, 2022 | 120.04 | 124.03 | 118.55 | 120.04 | 302,185 | -2.40(-1.96%) |
Feb 09, 2022 | 120.20 | 123.18 | 120.07 | 122.44 | 353,234 | +4.47(+3.79%) |
Feb 08, 2022 | 115.02 | 119.36 | 114.21 | 117.97 | 346,608 | +1.88(+1.62%) |
Feb 07, 2022 | 117.48 | 120.25 | 115.89 | 116.09 | 373,425 | -1.06(-0.90%) |
Feb 04, 2022 | 115.95 | 117.95 | 114.77 | 117.15 | 391,736 | +0.96(+0.83%) |
Feb 03, 2022 | 119.08 | 115.06 | 116.19 | 473,931 | -4.24(-3.52%) | |
Feb 02, 2022 | 121.23 | 121.93 | 118.89 | 120.43 | 318,859 | +0.33(+0.27%) |
Feb 01, 2022 | 119.89 | 121.16 | 116.36 | 120.10 | 472,554 | +6.62(+5.83%) |
Jan 28, 2022 | 107.87 | 114.00 | 106.49 | 113.48 | 1,403,646 | +2.30(+2.07%) |
Jan 27, 2022 | 115.89 | 117.32 | 110.99 | 111.18 | 703,148 | -3.51(-3.06%) |
Jan 26, 2022 | 118.20 | 120.50 | 114.18 | 114.69 | 788,053 | -2.39(-2.04%) |
Jan 25, 2022 | 123.53 | 124.90 | 116.88 | 117.08 | 659,364 | -8.15(-6.51%) |
Jan 24, 2022 | 121.65 | 125.53 | 116.73 | 125.23 | 765,671 | +1.86(+1.51%) |
Jan 21, 2022 | 123.17 | 125.54 | 121.10 | 123.37 | 598,069 | -0.32(-0.26%) |
Jan 20, 2022 | 124.22 | 128.36 | 123.35 | 123.69 | 584,869 | -0.14(-0.11%) |
Jan 19, 2022 | 121.22 | 125.52 | 120.36 | 123.83 | 1,390,479 | +7.60(+6.54%) |
Jan 18, 2022 | 118.02 | 121.00 | 115.59 | 116.23 | 983,951 | -4.53(-3.75%) |
Jan 14, 2022 | 120.76 | 0 | -3.34(-2.69%) | |||
Jan 13, 2022 | 128.55 | 128.55 | 122.34 | 124.10 | 652,985 | -4.39(-3.42%) |
Jan 12, 2022 | 130.10 | 132.18 | 128.04 | 128.49 | 425,885 | -1.18(-0.91%) |
Jan 11, 2022 | 127.85 | 129.82 | 125.79 | 129.67 | 750,556 | +1.82(+1.42%) |
Jan 10, 2022 | 127.55 | 128.41 | 122.78 | 127.85 | 759,009 | -3.44(-2.62%) |
Jan 07, 2022 | 135.66 | 137.41 | 130.60 | 131.29 | 596,326 | -5.14(-3.77%) |
Jan 06, 2022 | 136.95 | 139.51 | 134.39 | 136.43 | 423,915 | -1.79(-1.30%) |
Jan 05, 2022 | 143.69 | 146.93 | 138.06 | 138.22 | 546,187 | -7.19(-4.94%) |
Jan 04, 2022 | 149.94 | 150.00 | 142.72 | 145.41 | 535,992 | -4.68(-3.12%) |
Jan 03, 2022 | 150.52 | 150.64 | 147.13 | 150.09 | 445,953 | -0.43(-0.29%) |
Dec 31, 2021 | 151.25 | 153.41 | 150.22 | 150.52 | 289,621 | -1.36(-0.90%) |
Dec 30, 2021 | 152.07 | 153.95 | 151.54 | 151.88 | 309,838 | -1.12(-0.73%) |
Dec 29, 2021 | 152.87 | 153.80 | 151.04 | 153.00 | 446,977 | -0.21(-0.14%) |
Dec 28, 2021 | 154.00 | 155.86 | 152.59 | 153.21 | 385,701 | +0.45(+0.29%) |
Dec 27, 2021 | 153.04 | 153.04 | 150.25 | 152.76 | 462,243 | +0.96(+0.63%) |
Dec 23, 2021 | 152.23 | 153.36 | 150.83 | 151.80 | 333,429 | -1.02(-0.67%) |
Dec 22, 2021 | 150.96 | 153.40 | 149.18 | 152.82 | 396,873 | +2.63(+1.75%) |
Dec 21, 2021 | 147.94 | 151.18 | 146.17 | 150.19 | 749,473 | +3.97(+2.72%) |
Dec 20, 2021 | 143.01 | 146.75 | 142.05 | 146.22 | 687,764 | +2.29(+1.59%) |
Dec 17, 2021 | 141.94 | 147.09 | 139.64 | 143.93 | 1,475,290 | +1.07(+0.75%) |
Dec 16, 2021 | 144.42 | 145.30 | 140.60 | 142.86 | 739,373 | -1.48(-1.03%) |
Dec 15, 2021 | 140.13 | 145.87 | 138.81 | 144.34 | 1,913,792 | +13.68(+10.47%) |
Dec 14, 2021 | 130.83 | 132.78 | 128.57 | 130.66 | 665,792 | -2.14(-1.61%) |
Dec 13, 2021 | 132.21 | 136.32 | 132.21 | 132.80 | 605,479 | +0.59(+0.45%) |
Dec 10, 2021 | 133.82 | 134.76 | 131.97 | 132.21 | 586,346 | -2.06(-1.53%) |
Dec 09, 2021 | 140.28 | 141.83 | 133.30 | 134.27 | 623,662 | -5.89(-4.20%) |
Dec 08, 2021 | 141.31 | 141.97 | 139.12 | 140.16 | 803,544 | +0.78(+0.56%) |
Dec 07, 2021 | 134.00 | 142.40 | 134.00 | 139.38 | 989,235 | +8.37(+6.39%) |
Dec 06, 2021 | 133.66 | 134.81 | 128.53 | 131.01 | 1,160,768 | -2.33(-1.75%) |
Dec 03, 2021 | 128.20 | 136.78 | 123.20 | 133.34 | 1,555,392 | +5.77(+4.52%) |
Dec 02, 2021 | 123.70 | 128.60 | 122.20 | 127.57 | 478,087 | +2.90(+2.33%) |
Dec 01, 2021 | 131.06 | 131.55 | 124.66 | 124.67 | 421,043 | -3.85(-3.00%) |
Nov 30, 2021 | 130.50 | 132.00 | 127.72 | 128.52 | 444,122 | -2.13(-1.63%) |
Nov 29, 2021 | 133.20 | 133.28 | 130.08 | 130.65 | 465,991 | +0.99(+0.76%) |
Nov 26, 2021 | 133.00 | 135.37 | 129.33 | 129.66 | 302,917 | -3.22(-2.42%) |
Nov 24, 2021 | 130.29 | 133.54 | 129.21 | 132.88 | 245,114 | +2.24(+1.71%) |
Nov 23, 2021 | 131.67 | 134.43 | 127.76 | 130.64 | 483,565 | -2.16(-1.63%) |
Nov 22, 2021 | 139.27 | 139.27 | 131.41 | 132.80 | 628,797 | -6.08(-4.38%) |
Nov 19, 2021 | 137.67 | 140.86 | 136.49 | 138.88 | 562,959 | +1.90(+1.39%) |
Nov 18, 2021 | 143.10 | 137.36 | 136.27 | 136.98 | 503,188 | -5.51(-3.87%) |
Nov 17, 2021 | 141.95 | 142.68 | 138.87 | 142.49 | 557,351 | +0.11(+0.08%) |
Nov 16, 2021 | 137.88 | 143.67 | 137.86 | 142.38 | 635,862 | +4.92(+3.58%) |
Nov 15, 2021 | 136.64 | 137.69 | 135.43 | 137.46 | 260,119 | +0.99(+0.73%) |
Nov 12, 2021 | 135.47 | 138.80 | 135.24 | 136.47 | 583,785 | +2.44(+1.82%) |
Nov 11, 2021 | 132.73 | 134.22 | 130.48 | 134.03 | 270,697 | +1.81(+1.37%) |
Nov 10, 2021 | 135.18 | 132.22 | 306,187 | -2.93(-2.17%) | ||
Nov 09, 2021 | 135.86 | 136.67 | 134.53 | 135.15 | 271,262 | -0.52(-0.38%) |
Nov 08, 2021 | 132.07 | 136.49 | 131.57 | 135.67 | 546,421 | +5.02(+3.84%) |
Nov 05, 2021 | 129.00 | 133.94 | 127.00 | 130.65 | 723,187 | -1.86(-1.40%) |
Nov 04, 2021 | 127.50 | 134.00 | 126.80 | 132.51 | 1,504,278 | -8.90(-6.29%) |
Nov 03, 2021 | 139.47 | 142.03 | 138.38 | 141.41 | 779,536 | +2.12(+1.52%) |
Nov 02, 2021 | 137.46 | 139.41 | 135.97 | 139.29 | 387,153 | +2.57(+1.88%) |
Nov 01, 2021 | 136.98 | 137.45 | 135.01 | 136.72 | 534,543 | +0.39(+0.29%) |
Oct 29, 2021 | 133.23 | 136.70 | 136.33 | 566,606 | +2.42(+1.81%) | |
Oct 28, 2021 | 130.59 | 133.91 | 401,226 | +3.58(+2.75%) | ||
Oct 27, 2021 | 131.00 | 131.76 | 128.94 | 130.33 | 400,171 | -0.36(-0.28%) |
Oct 26, 2021 | 128.98 | 131.00 | 130.69 | 336,746 | +1.41(+1.09%) | |
Oct 25, 2021 | 127.17 | 130.65 | 126.23 | 129.28 | 417,667 | +2.10(+1.65%) |
Oct 22, 2021 | 127.58 | 128.50 | 125.79 | 127.18 | 358,044 | -0.22(-0.17%) |
Oct 21, 2021 | 127.12 | 127.89 | 125.55 | 127.40 | 267,395 | +0.03(+0.02%) |
Oct 20, 2021 | 128.42 | 129.69 | 126.56 | 127.37 | 404,924 | +0.31(+0.24%) |
Oct 19, 2021 | 123.27 | 127.99 | 122.50 | 127.06 | 393,387 | +4.30(+3.50%) |
Oct 18, 2021 | 125.00 | 125.00 | 120.35 | 122.76 | 927,012 | -2.56(-2.04%) |
Oct 15, 2021 | 133.00 | 133.06 | 125.27 | 125.32 | 1,101,233 | -8.91(-6.64%) |
Oct 14, 2021 | 134.00 | 136.10 | 132.81 | 134.23 | 682,307 | +1.45(+1.09%) |
Oct 13, 2021 | 130.61 | 133.25 | 130.48 | 132.78 | 388,337 | +2.42(+1.86%) |
Oct 12, 2021 | 129.03 | 130.70 | 128.49 | 130.36 | 493,035 | +2.04(+1.59%) |
Oct 11, 2021 | 127.85 | 128.96 | 125.65 | 128.32 | 411,714 | +0.57(+0.45%) |
Oct 08, 2021 | 126.83 | 128.33 | 125.00 | 127.75 | 515,651 | +1.49(+1.18%) |
Oct 07, 2021 | 124.15 | 127.38 | 124.09 | 126.26 | 573,351 | +3.10(+2.52%) |
Oct 06, 2021 | 121.23 | 123.50 | 120.40 | 123.16 | 516,586 | +1.43(+1.17%) |
Oct 05, 2021 | 118.49 | 122.15 | 118.49 | 121.73 | 613,451 | +3.47(+2.93%) |
Oct 04, 2021 | 120.69 | 121.60 | 116.21 | 118.26 | 510,006 | -2.92(-2.41%) |
Oct 01, 2021 | 120.14 | 121.57 | 116.78 | 121.18 | 417,175 | +1.80(+1.51%) |
Sep 30, 2021 | 120.74 | 121.90 | 118.71 | 119.38 | 358,932 | -0.54(-0.45%) |
Sep 29, 2021 | 118.21 | 121.09 | 117.58 | 119.92 | 537,315 | +2.20(+1.87%) |
Sep 28, 2021 | 119.75 | 120.00 | 116.01 | 117.72 | 525,763 | -3.36(-2.78%) |
Sep 27, 2021 | 122.93 | 123.08 | 118.31 | 121.08 | 571,344 | -2.69(-2.17%) |
Sep 24, 2021 | 125.49 | 125.49 | 123.14 | 123.77 | 469,907 | -1.72(-1.37%) |
Sep 23, 2021 | 124.46 | 126.24 | 123.74 | 125.49 | 439,726 | +1.46(+1.18%) |
Sep 22, 2021 | 123.79 | 124.99 | 122.23 | 124.03 | 521,052 | +0.54(+0.44%) |
Sep 21, 2021 | 122.86 | 125.86 | 122.18 | 123.49 | 712,437 | +1.32(+1.08%) |
Sep 20, 2021 | 120.36 | 122.36 | 119.62 | 122.17 | 944,667 | -0.26(-0.21%) |
Sep 17, 2021 | 122.42 | 123.63 | 120.24 | 122.43 | 8,746,123 | -0.67(-0.54%) |
Sep 16, 2021 | 124.14 | 125.70 | 123.10 | 123.10 | 932,089 | -0.26(-0.21%) |
Sep 15, 2021 | 121.67 | 125.00 | 120.18 | 123.36 | 855,136 | +1.48(+1.21%) |
Sep 14, 2021 | 120.83 | 123.98 | 120.34 | 121.88 | 765,264 | +1.95(+1.63%) |
Sep 13, 2021 | 122.52 | 122.99 | 117.40 | 119.93 | 1,153,869 | -2.73(-2.23%) |
Sep 10, 2021 | 125.55 | 126.31 | 122.60 | 122.66 | 902,234 | -2.88(-2.29%) |
Sep 09, 2021 | 127.66 | 127.67 | 124.81 | 125.54 | 1,349,481 | -2.22(-1.74%) |
Sep 08, 2021 | 128.50 | 130.73 | 127.31 | 127.76 | 1,374,816 | -1.64(-1.27%) |
Sep 07, 2021 | 123.00 | 129.66 | 122.51 | 129.40 | 2,835,006 | +15.12(+13.23%) |
Sep 03, 2021 | 113.22 | 114.40 | 112.01 | 114.28 | 277,357 | +0.79(+0.70%) |
Sep 02, 2021 | 114.61 | 115.23 | 113.13 | 113.49 | 432,858 | -0.93(-0.81%) |
Sep 01, 2021 | 112.65 | 115.00 | 112.37 | 114.42 | 369,131 | +2.25(+2.01%) |
Aug 31, 2021 | 112.11 | 113.20 | 111.39 | 112.17 | 428,387 | -0.12(-0.11%) |
Aug 30, 2021 | 110.94 | 113.34 | 110.25 | 112.29 | 473,967 | +1.98(+1.79%) |
Aug 27, 2021 | 111.12 | 112.21 | 109.77 | 110.31 | 296,750 | -1.01(-0.91%) |
Aug 26, 2021 | 111.37 | 113.10 | 110.54 | 111.32 | 360,856 | -0.17(-0.15%) |
Aug 25, 2021 | 112.11 | 113.78 | 110.75 | 111.49 | 379,822 | -1.02(-0.91%) |
Aug 24, 2021 | 111.10 | 112.62 | 109.51 | 112.51 | 472,093 | +1.21(+1.09%) |
Aug 23, 2021 | 112.71 | 112.86 | 111.09 | 111.30 | 473,689 | -1.39(-1.23%) |
Aug 20, 2021 | 111.67 | 113.50 | 111.50 | 112.69 | 424,248 | +1.36(+1.23%) |
Aug 19, 2021 | 111.00 | 111.91 | 109.84 | 111.33 | 505,356 | -0.44(-0.40%) |
Aug 18, 2021 | 111.95 | 113.45 | 110.42 | 111.77 | 507,268 | +0.48(+0.43%) |
Aug 17, 2021 | 108.00 | 111.51 | 107.61 | 111.29 | 474,771 | +2.39(+2.19%) |
Aug 16, 2021 | 106.75 | 109.91 | 105.88 | 108.90 | 481,840 | +1.66(+1.55%) |
Aug 13, 2021 | 105.50 | 107.83 | 105.50 | 107.24 | 387,300 | +1.37(+1.29%) |
Aug 12, 2021 | 101.80 | 106.00 | 101.80 | 105.87 | 325,663 | +3.72(+3.64%) |
Aug 11, 2021 | 103.21 | 104.30 | 100.20 | 102.15 | 680,511 | -1.52(-1.47%) |
Aug 10, 2021 | 108.37 | 108.37 | 103.47 | 103.67 | 653,020 | -4.02(-3.73%) |
Aug 09, 2021 | 106.91 | 108.70 | 105.88 | 107.69 | 652,082 | +0.55(+0.51%) |
Aug 06, 2021 | 108.86 | 109.88 | 106.26 | 107.14 | 683,916 | -2.83(-2.57%) |
Aug 05, 2021 | 110.00 | 113.48 | 106.18 | 109.97 | 1,006,510 | +4.97(+4.73%) |
Aug 04, 2021 | 104.50 | 105.93 | 103.81 | 105.00 | 729,974 | +0.01(+0.01%) |
Aug 03, 2021 | 106.55 | 107.57 | 104.48 | 104.99 | 507,253 | -1.63(-1.53%) |
Aug 02, 2021 | 108.00 | 108.58 | 105.24 | 106.62 | 527,680 | -2.05(-1.89%) |
Jul 30, 2021 | 105.50 | 109.39 | 105.50 | 108.67 | 789,322 | +3.34(+3.17%) |
Jul 29, 2021 | 104.26 | 105.66 | 104.11 | 105.33 | 417,808 | +0.79(+0.76%) |
Jul 28, 2021 | 102.41 | 104.83 | 101.90 | 104.54 | 378,452 | +2.49(+2.44%) |
Jul 27, 2021 | 102.26 | 103.21 | 100.82 | 102.05 | 392,267 | -0.30(-0.29%) |
Jul 26, 2021 | 103.60 | 103.94 | 101.18 | 102.35 | 526,374 | -1.67(-1.61%) |
Jul 23, 2021 | 103.46 | 104.61 | 102.16 | 104.02 | 488,168 | +0.50(+0.48%) |
Jul 22, 2021 | 100.75 | 104.60 | 100.75 | 103.52 | 555,291 | +2.92(+2.90%) |
Jul 21, 2021 | 100.98 | 102.19 | 98.97 | 100.60 | 593,172 | -0.38(-0.38%) |
Jul 20, 2021 | 97.59 | 101.35 | 96.47 | 100.98 | 802,453 | +4.12(+4.25%) |
Jul 19, 2021 | 97.40 | 98.38 | 95.52 | 96.86 | 550,795 | -1.63(-1.65%) |
Jul 16, 2021 | 95.00 | 99.18 | 94.55 | 98.49 | 486,409 | +3.98(+4.21%) |
Jul 15, 2021 | 93.62 | 95.24 | 92.17 | 94.51 | 356,002 | +1.00(+1.07%) |
Jul 14, 2021 | 95.00 | 95.00 | 92.88 | 93.51 | 491,687 | -1.44(-1.52%) |
Jul 13, 2021 | 95.68 | 95.68 | 93.72 | 94.95 | 456,628 | -1.06(-1.10%) |
Jul 12, 2021 | 97.32 | 97.89 | 95.15 | 96.01 | 324,650 | -1.26(-1.30%) |
Jul 09, 2021 | 98.66 | 98.66 | 96.29 | 97.27 | 344,661 | -1.31(-1.33%) |
Jul 08, 2021 | 97.99 | 99.11 | 96.62 | 98.58 | 528,190 | -1.09(-1.09%) |
Jul 07, 2021 | 101.10 | 101.55 | 98.92 | 99.67 | 341,132 | -0.82(-0.82%) |
Jul 06, 2021 | 99.05 | 100.58 | 97.93 | 100.49 | 306,241 | +1.88(+1.91%) |
Jul 02, 2021 | 98.00 | 99.04 | 97.01 | 98.61 | 264,242 | +1.03(+1.06%) |