Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.59 | 58.66 | 56.05 | 56.18 | 373,343 | -1.39(-2.41%) |
Sep 29, 2022 | 58.02 | 58.46 | 56.66 | 57.57 | 413,535 | -2.34(-3.91%) |
Sep 28, 2022 | 57.45 | 60.45 | 57.26 | 59.91 | 334,740 | +1.81(+3.12%) |
Sep 27, 2022 | 59.03 | 59.54 | 57.31 | 58.10 | 323,665 | +0.79(+1.38%) |
Sep 26, 2022 | 58.47 | 59.83 | 57.27 | 57.31 | 486,022 | -1.16(-1.98%) |
Sep 23, 2022 | 59.27 | 60.38 | 56.65 | 58.47 | 706,584 | -2.17(-3.58%) |
Sep 22, 2022 | 63.26 | 63.64 | 59.78 | 60.64 | 773,426 | -3.33(-5.21%) |
Sep 21, 2022 | 63.45 | 67.00 | 62.82 | 63.97 | 472,313 | +1.05(+1.67%) |
Sep 20, 2022 | 64.02 | 64.79 | 62.66 | 62.92 | 268,759 | -2.15(-3.30%) |
Sep 19, 2022 | 64.24 | 65.15 | 63.52 | 65.07 | 349,589 | +0.14(+0.22%) |
Sep 16, 2022 | 63.35 | 65.20 | 62.42 | 64.93 | 952,325 | -0.32(-0.49%) |
Sep 15, 2022 | 64.10 | 66.22 | 63.54 | 65.25 | 440,038 | +0.10(+0.15%) |
Sep 14, 2022 | 66.10 | 66.34 | 64.06 | 65.15 | 695,308 | -0.65(-0.99%) |
Sep 13, 2022 | 65.83 | 67.43 | 65.10 | 65.80 | 597,931 | -3.68(-5.30%) |
Sep 12, 2022 | 71.30 | 71.98 | 68.67 | 69.48 | 1,050,306 | -1.65(-2.32%) |
Sep 09, 2022 | 69.79 | 71.88 | 69.42 | 71.13 | 700,858 | +2.70(+3.95%) |
Sep 08, 2022 | 63.00 | 68.48 | 62.10 | 68.43 | 818,631 | +4.42(+6.91%) |
Sep 07, 2022 | 62.15 | 64.46 | 60.89 | 64.01 | 841,956 | +2.20(+3.56%) |
Sep 06, 2022 | 63.30 | 63.30 | 61.08 | 61.81 | 772,412 | -1.05(-1.67%) |
Sep 02, 2022 | 65.40 | 66.02 | 62.26 | 62.86 | 898,521 | -1.30(-2.03%) |
Sep 01, 2022 | 65.86 | 65.89 | 60.50 | 64.16 | 2,359,533 | -3.72(-5.48%) |
Aug 31, 2022 | 76.63 | 77.57 | 67.32 | 67.88 | 4,562,815 | -16.62(-19.67%) |
Aug 30, 2022 | 86.05 | 86.96 | 82.70 | 84.50 | 1,016,906 | -0.07(-0.08%) |
Aug 29, 2022 | 83.18 | 85.38 | 81.97 | 84.57 | 844,036 | +0.25(+0.30%) |
Aug 26, 2022 | 87.33 | 88.39 | 83.92 | 84.32 | 690,931 | -3.42(-3.90%) |
Aug 25, 2022 | 83.75 | 87.76 | 83.75 | 87.74 | 334,201 | +3.99(+4.76%) |
Aug 24, 2022 | 81.67 | 84.38 | 81.17 | 83.75 | 346,845 | +2.08(+2.55%) |
Aug 23, 2022 | 81.60 | 83.73 | 81.03 | 81.67 | 329,458 | +0.38(+0.47%) |
Aug 22, 2022 | 83.69 | 84.26 | 80.78 | 81.29 | 363,641 | -4.96(-5.75%) |
Aug 19, 2022 | 89.13 | 89.45 | 86.00 | 86.25 | 449,562 | -4.80(-5.27%) |
Aug 18, 2022 | 88.44 | 92.19 | 87.77 | 91.05 | 448,401 | +3.38(+3.86%) |
Aug 17, 2022 | 89.07 | 89.08 | 85.86 | 87.67 | 433,692 | -3.19(-3.51%) |
Aug 16, 2022 | 92.12 | 92.29 | 89.61 | 90.86 | 216,377 | -1.49(-1.61%) |
Aug 15, 2022 | 91.27 | 93.63 | 91.16 | 92.35 | 364,795 | +0.60(+0.65%) |
Aug 12, 2022 | 88.89 | 92.16 | 88.36 | 91.75 | 392,885 | +3.14(+3.54%) |
Aug 11, 2022 | 91.07 | 91.90 | 88.02 | 88.61 | 291,018 | -0.55(-0.62%) |
Aug 10, 2022 | 87.48 | 89.21 | 85.34 | 89.16 | 435,830 | +5.50(+6.57%) |
Aug 09, 2022 | 85.34 | 86.17 | 81.26 | 83.66 | 355,932 | -4.73(-5.35%) |
Aug 08, 2022 | 88.22 | 90.06 | 86.44 | 88.39 | 302,746 | -0.65(-0.73%) |
Aug 05, 2022 | 87.51 | 91.09 | 86.97 | 89.04 | 244,228 | -0.47(-0.53%) |
Aug 04, 2022 | 90.58 | 91.26 | 88.22 | 89.51 | 338,794 | -1.04(-1.15%) |
Aug 03, 2022 | 87.52 | 90.98 | 87.24 | 90.55 | 415,197 | +3.38(+3.88%) |
Aug 02, 2022 | 84.41 | 88.58 | 84.27 | 87.17 | 402,711 | +1.08(+1.25%) |
Aug 01, 2022 | 85.93 | 89.40 | 84.25 | 86.09 | 544,115 | -0.46(-0.53%) |
Jul 29, 2022 | 84.06 | 86.96 | 83.82 | 86.55 | 666,329 | +1.60(+1.88%) |
Jul 28, 2022 | 81.78 | 85.53 | 79.88 | 84.95 | 941,355 | +3.80(+4.68%) |
Jul 27, 2022 | 77.46 | 81.39 | 77.22 | 81.15 | 536,414 | +5.53(+7.31%) |
Jul 26, 2022 | 74.96 | 75.79 | 74.14 | 75.62 | 372,247 | +0.03(+0.04%) |
Jul 25, 2022 | 76.41 | 76.53 | 74.48 | 75.59 | 363,394 | -0.95(-1.24%) |
Jul 22, 2022 | 78.25 | 79.25 | 74.88 | 76.54 | 466,729 | -2.46(-3.11%) |
Jul 21, 2022 | 76.30 | 79.17 | 74.80 | 79.00 | 674,039 | +2.78(+3.65%) |
Jul 20, 2022 | 71.57 | 76.34 | 71.56 | 76.22 | 614,908 | +4.53(+6.32%) |
Jul 19, 2022 | 69.25 | 72.72 | 68.29 | 71.69 | 594,872 | +4.13(+6.11%) |
Jul 18, 2022 | 70.03 | 70.52 | 66.89 | 67.56 | 466,820 | -0.68(-1.00%) |
Jul 15, 2022 | 66.59 | 68.25 | 64.24 | 68.24 | 590,117 | +3.23(+4.97%) |
Jul 14, 2022 | 64.03 | 65.08 | 61.50 | 65.01 | 399,083 | +0.74(+1.15%) |
Jul 13, 2022 | 63.01 | 65.83 | 62.43 | 64.27 | 322,790 | -0.11(-0.17%) |
Jul 12, 2022 | 64.10 | 65.24 | 62.59 | 64.38 | 660,143 | -0.73(-1.12%) |
Jul 11, 2022 | 67.48 | 68.03 | 64.82 | 65.11 | 348,276 | -4.07(-5.88%) |
Jul 08, 2022 | 68.13 | 70.84 | 67.51 | 69.18 | 230,705 | -0.24(-0.35%) |
Jul 07, 2022 | 66.43 | 70.64 | 65.89 | 69.42 | 580,083 | +4.96(+7.69%) |
Jul 06, 2022 | 64.10 | 65.14 | 62.33 | 64.46 | 421,619 | +0.53(+0.83%) |
Jul 05, 2022 | 61.84 | 63.93 | 60.56 | 63.93 | 447,761 | +0.64(+1.01%) |
Jul 01, 2022 | 65.14 | 66.03 | 62.87 | 63.29 | 425,050 | -2.17(-3.32%) |
Jun 30, 2022 | 66.91 | 67.69 | 64.94 | 65.46 | 421,993 | -2.72(-3.99%) |
Jun 29, 2022 | 67.50 | 68.25 | 65.42 | 68.18 | 466,115 | -0.60(-0.87%) |
Jun 28, 2022 | 71.37 | 73.11 | 68.44 | 68.78 | 441,455 | -2.19(-3.09%) |
Jun 27, 2022 | 73.74 | 73.75 | 70.49 | 70.97 | 539,144 | -1.89(-2.59%) |
Jun 24, 2022 | 70.08 | 72.91 | 69.35 | 72.86 | 593,991 | +4.39(+6.41%) |
Jun 23, 2022 | 67.65 | 69.80 | 67.37 | 68.47 | 389,776 | -0.05(-0.07%) |
Jun 22, 2022 | 66.96 | 69.95 | 66.92 | 68.52 | 470,998 | +0.30(+0.44%) |
Jun 21, 2022 | 69.10 | 70.86 | 68.13 | 68.22 | 539,859 | +0.83(+1.23%) |
Jun 17, 2022 | 67.03 | 69.28 | 66.43 | 67.39 | 902,221 | +1.72(+2.62%) |
Jun 16, 2022 | 69.24 | 69.30 | 64.69 | 65.67 | 645,045 | -6.37(-8.84%) |
Jun 15, 2022 | 69.78 | 73.81 | 69.70 | 72.04 | 421,341 | +2.66(+3.83%) |
Jun 14, 2022 | 70.60 | 71.65 | 67.84 | 69.38 | 580,423 | -0.57(-0.81%) |
Jun 13, 2022 | 73.35 | 75.94 | 69.67 | 69.95 | 585,664 | -6.90(-8.98%) |
Jun 10, 2022 | 77.74 | 79.88 | 75.83 | 76.85 | 530,805 | -2.87(-3.60%) |
Jun 09, 2022 | 81.32 | 83.40 | 79.56 | 79.72 | 326,173 | -2.93(-3.55%) |
Jun 08, 2022 | 84.15 | 85.00 | 80.86 | 82.65 | 549,375 | -2.04(-2.41%) |
Jun 07, 2022 | 83.75 | 85.16 | 82.92 | 84.69 | 383,119 | -0.89(-1.04%) |
Jun 06, 2022 | 84.93 | 86.86 | 83.23 | 85.58 | 737,872 | +2.59(+3.12%) |
Jun 03, 2022 | 86.00 | 86.51 | 81.75 | 82.99 | 587,910 | -5.66(-6.38%) |
Jun 02, 2022 | 82.61 | 90.94 | 82.61 | 88.65 | 1,044,371 | +5.24(+6.28%) |
Jun 01, 2022 | 79.79 | 87.00 | 79.50 | 83.41 | 1,588,917 | -1.81(-2.12%) |
May 31, 2022 | 89.87 | 90.38 | 84.59 | 85.22 | 1,377,794 | -2.88(-3.27%) |
May 27, 2022 | 81.35 | 88.34 | 81.19 | 88.10 | 895,608 | +7.95(+9.92%) |
May 26, 2022 | 74.40 | 81.18 | 74.23 | 80.15 | 487,704 | +5.04(+6.71%) |
May 25, 2022 | 73.20 | 76.28 | 72.18 | 75.11 | 612,485 | +1.92(+2.62%) |
May 24, 2022 | 75.93 | 75.93 | 71.72 | 73.19 | 511,108 | -4.07(-5.27%) |
May 23, 2022 | 75.99 | 77.44 | 74.82 | 77.26 | 401,824 | +0.81(+1.06%) |
May 20, 2022 | 78.43 | 78.43 | 71.88 | 76.45 | 463,460 | +0.19(+0.25%) |
May 19, 2022 | 75.68 | 78.89 | 75.05 | 76.26 | 483,867 | +0.37(+0.49%) |
May 18, 2022 | 79.50 | 82.49 | 75.33 | 75.89 | 477,786 | -5.38(-6.62%) |
May 17, 2022 | 78.62 | 82.51 | 77.61 | 81.27 | 594,572 | +4.91(+6.43%) |
May 16, 2022 | 76.80 | 78.78 | 74.51 | 76.36 | 609,391 | -0.51(-0.66%) |
May 13, 2022 | 73.97 | 78.03 | 73.08 | 76.87 | 669,760 | +5.52(+7.74%) |
May 12, 2022 | 66.42 | 72.69 | 65.60 | 71.35 | 992,768 | +3.86(+5.72%) |
May 11, 2022 | 69.93 | 71.17 | 66.70 | 67.49 | 694,525 | -2.18(-3.13%) |
May 10, 2022 | 71.67 | 72.87 | 67.29 | 69.67 | 716,013 | +1.06(+1.54%) |
May 09, 2022 | 74.99 | 76.25 | 67.79 | 68.61 | 791,704 | -8.38(-10.88%) |
May 06, 2022 | 79.25 | 79.25 | 74.35 | 76.99 | 556,930 | -2.21(-2.79%) |
May 05, 2022 | 85.09 | 85.99 | 77.46 | 79.20 | 1,067,050 | -8.13(-9.31%) |
May 04, 2022 | 85.50 | 87.67 | 80.57 | 87.33 | 478,647 | +2.14(+2.51%) |
May 03, 2022 | 85.02 | 86.21 | 83.03 | 85.19 | 335,327 | +0.31(+0.37%) |
May 02, 2022 | 82.08 | 85.01 | 80.77 | 84.88 | 424,619 | +2.80(+3.41%) |
Apr 29, 2022 | 84.01 | 87.10 | 81.86 | 82.08 | 330,058 | -3.15(-3.70%) |
Apr 28, 2022 | 84.34 | 85.73 | 80.72 | 85.23 | 403,066 | +3.86(+4.74%) |
Apr 27, 2022 | 80.13 | 83.03 | 79.11 | 81.37 | 689,008 | +0.29(+0.36%) |
Apr 26, 2022 | 84.54 | 84.54 | 80.54 | 81.08 | 597,118 | -4.69(-5.47%) |
Apr 25, 2022 | 82.36 | 85.83 | 82.13 | 85.77 | 307,223 | +2.17(+2.60%) |
Apr 22, 2022 | 85.62 | 87.93 | 82.85 | 83.60 | 347,415 | -2.53(-2.94%) |
Apr 21, 2022 | 92.07 | 94.88 | 85.42 | 86.13 | 484,980 | -3.58(-3.99%) |
Apr 20, 2022 | 94.48 | 94.88 | 88.20 | 89.71 | 555,517 | -2.46(-2.67%) |
Apr 19, 2022 | 90.95 | 93.50 | 89.42 | 92.17 | 317,665 | +2.27(+2.53%) |
Apr 18, 2022 | 88.64 | 91.98 | 88.27 | 89.90 | 380,456 | -0.36(-0.40%) |
Apr 14, 2022 | 92.02 | 92.03 | 88.37 | 90.26 | 494,041 | -2.42(-2.61%) |
Apr 13, 2022 | 89.40 | 94.26 | 88.40 | 92.68 | 582,806 | +4.03(+4.55%) |
Apr 12, 2022 | 91.79 | 93.33 | 88.11 | 88.65 | 447,554 | +0.03(+0.03%) |
Apr 11, 2022 | 89.74 | 90.27 | 87.52 | 88.62 | 415,198 | -2.07(-2.28%) |
Apr 08, 2022 | 92.80 | 93.50 | 90.59 | 90.69 | 426,075 | -3.12(-3.33%) |
Apr 07, 2022 | 93.63 | 96.31 | 91.49 | 93.81 | 546,036 | -0.12(-0.13%) |
Apr 06, 2022 | 96.22 | 97.28 | 92.80 | 93.93 | 752,673 | -4.85(-4.91%) |
Apr 05, 2022 | 104.71 | 104.71 | 98.19 | 98.78 | 546,997 | -6.72(-6.37%) |
Apr 04, 2022 | 103.70 | 105.63 | 102.73 | 105.50 | 398,277 | +3.05(+2.98%) |
Apr 01, 2022 | 105.38 | 107.74 | 101.50 | 102.45 | 643,715 | -2.47(-2.35%) |
Mar 31, 2022 | 104.94 | 107.40 | 103.43 | 104.92 | 612,519 | -0.73(-0.69%) |
Mar 30, 2022 | 107.00 | 109.07 | 105.20 | 105.65 | 836,550 | -2.61(-2.41%) |
Mar 29, 2022 | 99.98 | 109.17 | 99.79 | 108.26 | 1,083,128 | +10.32(+10.54%) |
Mar 28, 2022 | 95.45 | 97.99 | 93.62 | 97.94 | 494,487 | +2.56(+2.68%) |
Mar 25, 2022 | 98.32 | 98.61 | 94.09 | 95.38 | 652,477 | -3.11(-3.16%) |
Mar 24, 2022 | 97.38 | 99.13 | 95.52 | 98.49 | 366,785 | +2.48(+2.58%) |
Mar 23, 2022 | 95.98 | 99.35 | 95.47 | 96.01 | 497,073 | -2.50(-2.54%) |
Mar 22, 2022 | 96.91 | 99.50 | 96.53 | 98.51 | 568,560 | +2.33(+2.42%) |
Mar 21, 2022 | 98.84 | 99.17 | 93.70 | 96.18 | 577,875 | -3.20(-3.22%) |
Mar 18, 2022 | 94.58 | 99.95 | 94.45 | 99.38 | 1,128,319 | +3.88(+4.06%) |
Mar 17, 2022 | 92.95 | 96.71 | 91.34 | 95.50 | 772,345 | +0.53(+0.56%) |
Mar 16, 2022 | 88.59 | 94.98 | 88.54 | 94.97 | 1,509,180 | +7.16(+8.15%) |
Mar 15, 2022 | 82.16 | 88.37 | 82.00 | 87.81 | 772,735 | +5.75(+7.01%) |
Mar 14, 2022 | 84.42 | 87.00 | 81.28 | 82.06 | 689,602 | -3.39(-3.97%) |
Mar 11, 2022 | 89.60 | 90.41 | 85.02 | 85.45 | 659,428 | -2.87(-3.25%) |
Mar 10, 2022 | 89.86 | 89.86 | 85.69 | 88.32 | 790,757 | -2.73(-3.00%) |
Mar 09, 2022 | 92.15 | 93.42 | 89.10 | 91.05 | 862,494 | +2.43(+2.74%) |
Mar 08, 2022 | 85.20 | 92.69 | 84.07 | 88.62 | 950,841 | +3.91(+4.62%) |
Mar 07, 2022 | 88.62 | 92.30 | 84.60 | 84.71 | 976,663 | -2.82(-3.22%) |
Mar 04, 2022 | 91.93 | 94.90 | 86.42 | 87.53 | 1,067,971 | -5.80(-6.21%) |
Mar 03, 2022 | 99.82 | 101.12 | 92.60 | 93.33 | 1,155,068 | -6.46(-6.47%) |
Mar 02, 2022 | 96.50 | 102.68 | 96.32 | 99.79 | 2,294,073 | +3.81(+3.97%) |
Mar 01, 2022 | 111.15 | 111.98 | 94.35 | 95.98 | 7,425,248 | -43.73(-31.30%) |
Feb 28, 2022 | 139.62 | 143.50 | 135.86 | 139.71 | 1,710,656 | +0.34(+0.24%) |
Feb 25, 2022 | 137.18 | 139.55 | 133.10 | 139.37 | 505,727 | +1.97(+1.43%) |
Feb 24, 2022 | 122.53 | 138.20 | 118.58 | 137.40 | 762,430 | +9.02(+7.03%) |
Feb 23, 2022 | 135.20 | 137.72 | 127.04 | 128.38 | 461,160 | -4.97(-3.73%) |
Feb 22, 2022 | 132.18 | 138.49 | 131.31 | 133.35 | 300,139 | -1.40(-1.04%) |
Feb 18, 2022 | 134.75 | 0 | -6.09(-4.32%) | |||
Feb 17, 2022 | 144.00 | 145.43 | 140.05 | 140.84 | 408,147 | -7.07(-4.78%) |
Feb 16, 2022 | 145.71 | 148.56 | 143.37 | 147.91 | 242,900 | -0.51(-0.34%) |
Feb 15, 2022 | 144.00 | 148.48 | 143.57 | 148.42 | 420,604 | +9.49(+6.83%) |
Feb 14, 2022 | 140.61 | 144.92 | 136.81 | 138.93 | 383,416 | -1.34(-0.96%) |
Feb 11, 2022 | 148.86 | 151.49 | 138.67 | 140.27 | 540,176 | -8.28(-5.57%) |
Feb 10, 2022 | 152.06 | 156.10 | 147.29 | 148.55 | 602,286 | -3.17(-2.09%) |
Feb 09, 2022 | 146.59 | 151.73 | 143.66 | 151.72 | 389,055 | +7.04(+4.87%) |
Feb 08, 2022 | 137.66 | 144.99 | 137.41 | 144.68 | 308,581 | +5.82(+4.19%) |
Feb 07, 2022 | 138.14 | 142.35 | 137.10 | 138.86 | 615,804 | +0.51(+0.37%) |
Feb 04, 2022 | 133.66 | 140.16 | 131.36 | 138.35 | 512,242 | +4.46(+3.33%) |
Feb 03, 2022 | 135.58 | 133.50 | 133.89 | 530,972 | -6.74(-4.79%) | |
Feb 02, 2022 | 145.04 | 148.47 | 137.79 | 140.63 | 387,888 | -0.44(-0.31%) |
Feb 01, 2022 | 142.94 | 143.95 | 137.02 | 141.07 | 613,995 | +0.92(+0.66%) |
Jan 31, 2022 | 131.68 | 140.75 | 140.15 | 738,338 | +10.65(+8.22%) | |
Jan 28, 2022 | 127.82 | 129.94 | 122.02 | 129.50 | 658,682 | +1.70(+1.33%) |
Jan 27, 2022 | 139.33 | 139.33 | 127.22 | 127.80 | 652,000 | -5.51(-4.13%) |
Jan 26, 2022 | 138.60 | 142.14 | 130.49 | 133.31 | 597,029 | -0.08(-0.06%) |
Jan 25, 2022 | 133.19 | 138.60 | 131.66 | 133.39 | 670,266 | -6.75(-4.82%) |
Jan 24, 2022 | 128.94 | 140.95 | 126.17 | 140.14 | 1,008,111 | +5.19(+3.85%) |
Jan 21, 2022 | 136.34 | 143.95 | 134.44 | 134.95 | 762,148 | -3.47(-2.51%) |
Jan 20, 2022 | 142.74 | 148.47 | 138.06 | 138.42 | 714,633 | -1.60(-1.14%) |
Jan 19, 2022 | 145.23 | 148.46 | 139.53 | 140.02 | 460,846 | -4.88(-3.37%) |
Jan 18, 2022 | 151.51 | 153.74 | 144.04 | 144.90 | 558,727 | -10.92(-7.01%) |
Jan 14, 2022 | 155.82 | 0 | +0.13(+0.08%) | |||
Jan 13, 2022 | 163.83 | 165.49 | 154.85 | 155.69 | 619,055 | -5.07(-3.15%) |
Jan 12, 2022 | 164.26 | 170.95 | 158.20 | 160.76 | 1,016,697 | +3.71(+2.36%) |
Jan 11, 2022 | 154.00 | 158.63 | 150.06 | 157.05 | 536,905 | +2.58(+1.67%) |
Jan 10, 2022 | 153.50 | 154.51 | 146.25 | 154.47 | 1,192,184 | -3.13(-1.99%) |
Jan 07, 2022 | 167.52 | 169.29 | 156.48 | 157.60 | 1,284,074 | -10.94(-6.49%) |
Jan 06, 2022 | 166.45 | 171.31 | 162.16 | 168.54 | 1,210,827 | +3.14(+1.90%) |
Jan 05, 2022 | 197.77 | 198.08 | 165.37 | 165.40 | 2,297,823 | -39.64(-19.33%) |
Jan 04, 2022 | 216.66 | 220.14 | 196.11 | 205.04 | 1,374,147 | -11.12(-5.14%) |
Jan 03, 2022 | 205.00 | 217.62 | 205.00 | 216.16 | 1,057,170 | +13.27(+6.54%) |
Dec 31, 2021 | 201.30 | 206.00 | 201.30 | 202.89 | 357,115 | +1.70(+0.84%) |
Dec 30, 2021 | 203.54 | 207.20 | 200.93 | 201.19 | 221,771 | -3.57(-1.74%) |
Dec 29, 2021 | 201.54 | 205.35 | 200.01 | 204.76 | 235,030 | +1.05(+0.52%) |
Dec 28, 2021 | 211.39 | 211.53 | 200.87 | 203.71 | 358,639 | -5.69(-2.72%) |
Dec 27, 2021 | 201.10 | 211.10 | 201.10 | 209.40 | 412,059 | +8.82(+4.40%) |
Dec 23, 2021 | 196.06 | 202.79 | 195.50 | 200.58 | 353,325 | +3.23(+1.64%) |
Dec 22, 2021 | 196.36 | 199.50 | 191.91 | 197.35 | 602,975 | +1.48(+0.75%) |
Dec 21, 2021 | 190.05 | 196.15 | 187.38 | 195.87 | 607,886 | +11.32(+6.14%) |
Dec 20, 2021 | 174.05 | 187.65 | 171.89 | 184.55 | 779,600 | +3.95(+2.19%) |
Dec 17, 2021 | 176.32 | 188.13 | 173.51 | 180.60 | 1,276,002 | +0.97(+0.54%) |
Dec 16, 2021 | 210.02 | 211.92 | 176.26 | 179.63 | 1,895,762 | -29.94(-14.29%) |
Dec 15, 2021 | 195.84 | 210.06 | 192.01 | 209.57 | 796,132 | +14.35(+7.35%) |
Dec 14, 2021 | 193.63 | 198.73 | 190.00 | 195.22 | 498,399 | -3.39(-1.71%) |
Dec 13, 2021 | 208.72 | 208.72 | 195.35 | 198.61 | 560,136 | -9.20(-4.43%) |
Dec 10, 2021 | 216.00 | 216.00 | 203.71 | 207.81 | 517,058 | +0.18(+0.08%) |
Dec 09, 2021 | 215.10 | 221.89 | 204.96 | 207.63 | 600,273 | -9.12(-4.21%) |
Dec 08, 2021 | 216.01 | 218.93 | 209.05 | 216.75 | 624,105 | +0.09(+0.04%) |
Dec 07, 2021 | 205.00 | 224.86 | 204.23 | 216.66 | 1,483,062 | +21.89(+11.24%) |
Dec 06, 2021 | 190.72 | 198.25 | 182.66 | 194.77 | 915,695 | +1.25(+0.65%) |
Dec 03, 2021 | 203.85 | 205.72 | 186.00 | 193.52 | 1,088,357 | -6.83(-3.41%) |
Dec 02, 2021 | 200.24 | 207.59 | 191.46 | 200.35 | 1,578,200 | -4.54(-2.22%) |
Dec 01, 2021 | 206.10 | 227.59 | 203.23 | 204.89 | 5,093,247 | +25.37(+14.13%) |
Nov 30, 2021 | 181.45 | 185.76 | 174.40 | 179.52 | 1,515,642 | -2.33(-1.28%) |
Nov 29, 2021 | 180.00 | 184.15 | 174.38 | 181.85 | 936,163 | +9.64(+5.60%) |
Nov 26, 2021 | 175.00 | 179.39 | 170.78 | 172.21 | 332,268 | -9.00(-4.97%) |
Nov 24, 2021 | 176.90 | 181.92 | 173.97 | 181.21 | 292,596 | +1.15(+0.64%) |
Nov 23, 2021 | 179.09 | 184.95 | 173.70 | 180.06 | 530,412 | -1.27(-0.70%) |
Nov 22, 2021 | 190.28 | 196.00 | 175.46 | 181.33 | 930,827 | -7.36(-3.90%) |
Nov 19, 2021 | 189.50 | 191.60 | 187.17 | 188.69 | 391,501 | -1.13(-0.60%) |
Nov 18, 2021 | 189.75 | 191.53 | 189.77 | 189.82 | 514,414 | +0.63(+0.33%) |
Nov 17, 2021 | 196.83 | 196.83 | 189.01 | 189.19 | 644,971 | -7.23(-3.68%) |
Nov 16, 2021 | 187.69 | 197.00 | 185.00 | 196.42 | 416,169 | +6.16(+3.24%) |
Nov 15, 2021 | 198.49 | 198.49 | 187.50 | 190.26 | 621,764 | -5.19(-2.66%) |
Nov 12, 2021 | 195.34 | 196.94 | 191.85 | 195.45 | 397,985 | +2.22(+1.15%) |
Nov 11, 2021 | 187.99 | 194.47 | 187.41 | 193.23 | 470,839 | +8.97(+4.87%) |
Nov 10, 2021 | 195.61 | 184.26 | 1,461,194 | -17.49(-8.67%) | ||
Nov 09, 2021 | 203.76 | 207.00 | 197.04 | 201.75 | 486,474 | -1.55(-0.76%) |
Nov 08, 2021 | 198.00 | 205.61 | 196.13 | 203.30 | 658,442 | +9.32(+4.80%) |
Nov 05, 2021 | 197.64 | 201.39 | 193.23 | 193.98 | 503,074 | -2.39(-1.22%) |
Nov 04, 2021 | 195.02 | 200.03 | 194.02 | 196.37 | 517,739 | +2.50(+1.29%) |
Nov 03, 2021 | 190.60 | 195.91 | 189.38 | 193.87 | 503,127 | +4.15(+2.19%) |
Nov 02, 2021 | 189.37 | 193.94 | 187.71 | 189.72 | 474,860 | -1.08(-0.57%) |
Nov 01, 2021 | 186.94 | 192.78 | 188.20 | 190.80 | 572,563 | +4.97(+2.67%) |
Oct 29, 2021 | 187.91 | 189.68 | 185.03 | 185.83 | 551,130 | -3.61(-1.91%) |
Oct 28, 2021 | 183.31 | 189.70 | 189.44 | 442,771 | +7.75(+4.27%) | |
Oct 27, 2021 | 183.52 | 187.25 | 180.28 | 181.69 | 649,513 | +0.69(+0.38%) |
Oct 26, 2021 | 182.00 | 181.00 | 756,872 | +1.15(+0.64%) | ||
Oct 25, 2021 | 175.11 | 181.62 | 174.11 | 179.85 | 642,798 | +6.50(+3.75%) |
Oct 22, 2021 | 176.55 | 178.25 | 171.47 | 173.35 | 450,825 | -3.51(-1.98%) |
Oct 21, 2021 | 173.48 | 177.98 | 170.37 | 176.86 | 775,168 | +2.84(+1.63%) |
Oct 20, 2021 | 169.24 | 174.23 | 166.00 | 174.02 | 571,944 | +4.56(+2.69%) |
Oct 19, 2021 | 169.38 | 171.87 | 165.34 | 169.46 | 555,385 | +1.59(+0.95%) |
Oct 18, 2021 | 165.39 | 167.87 | 162.29 | 167.87 | 721,413 | +0.79(+0.47%) |
Oct 15, 2021 | 169.95 | 174.50 | 166.73 | 167.08 | 1,201,169 | -0.46(-0.27%) |
Oct 14, 2021 | 155.40 | 168.93 | 155.20 | 167.54 | 1,496,084 | +14.92(+9.78%) |
Oct 13, 2021 | 152.36 | 157.42 | 151.55 | 152.62 | 402,134 | -0.12(-0.08%) |
Oct 12, 2021 | 150.80 | 153.13 | 147.82 | 152.74 | 412,144 | +2.17(+1.44%) |
Oct 11, 2021 | 154.32 | 157.08 | 150.41 | 150.57 | 308,804 | -3.57(-2.32%) |
Oct 08, 2021 | 160.14 | 161.00 | 152.86 | 154.14 | 519,639 | -4.51(-2.84%) |
Oct 07, 2021 | 152.53 | 159.01 | 152.53 | 158.65 | 844,890 | +8.46(+5.63%) |
Oct 06, 2021 | 148.00 | 151.91 | 146.50 | 150.19 | 306,915 | -0.34(-0.23%) |
Oct 05, 2021 | 150.16 | 156.46 | 149.00 | 150.53 | 477,687 | +1.70(+1.14%) |
Oct 04, 2021 | 152.24 | 154.00 | 146.75 | 148.83 | 473,625 | -4.89(-3.18%) |