Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 35.81 | 36.78 | 35.18 | 35.64 | 270,697 | -0.31(-0.86%) |
Sep 29, 2022 | 36.24 | 36.68 | 35.46 | 35.95 | 299,306 | -0.74(-2.02%) |
Sep 28, 2022 | 36.29 | 37.21 | 35.72 | 36.69 | 395,056 | +0.68(+1.89%) |
Sep 27, 2022 | 37.09 | 37.61 | 35.72 | 36.01 | 279,216 | +0.01(+0.03%) |
Sep 26, 2022 | 36.84 | 38.06 | 35.81 | 36.00 | 321,355 | -0.78(-2.12%) |
Sep 23, 2022 | 36.52 | 37.54 | 35.72 | 36.78 | 271,269 | -0.40(-1.08%) |
Sep 22, 2022 | 39.01 | 39.67 | 36.11 | 37.18 | 353,174 | -2.01(-5.13%) |
Sep 21, 2022 | 39.49 | 41.13 | 38.69 | 39.19 | 225,736 | +0.27(+0.69%) |
Sep 20, 2022 | 40.53 | 40.53 | 37.66 | 38.92 | 346,702 | -2.27(-5.51%) |
Sep 19, 2022 | 39.60 | 41.49 | 39.32 | 41.19 | 405,210 | +0.62(+1.53%) |
Sep 16, 2022 | 42.01 | 42.50 | 39.40 | 40.57 | 458,955 | -2.01(-4.72%) |
Sep 15, 2022 | 38.38 | 42.98 | 38.01 | 42.58 | 618,000 | +4.20(+10.94%) |
Sep 14, 2022 | 39.52 | 40.35 | 37.35 | 38.38 | 1,002,932 | -1.62(-4.05%) |
Sep 13, 2022 | 40.96 | 41.60 | 39.36 | 40.00 | 869,306 | -2.28(-5.39%) |
Sep 12, 2022 | 54.60 | 54.94 | 41.62 | 42.28 | 2,454,870 | -11.87(-21.92%) |
Sep 09, 2022 | 53.39 | 55.10 | 53.39 | 54.15 | 196,648 | +1.50(+2.85%) |
Sep 08, 2022 | 50.19 | 52.99 | 50.19 | 52.65 | 128,834 | +1.66(+3.26%) |
Sep 07, 2022 | 48.32 | 51.17 | 48.30 | 50.99 | 123,997 | +2.72(+5.63%) |
Sep 06, 2022 | 48.80 | 48.80 | 47.54 | 48.27 | 201,565 | -0.24(-0.49%) |
Sep 02, 2022 | 50.95 | 50.98 | 47.94 | 48.51 | 136,887 | -1.12(-2.26%) |
Sep 01, 2022 | 51.28 | 52.20 | 48.20 | 49.63 | 280,151 | -2.37(-4.56%) |
Aug 31, 2022 | 51.63 | 52.65 | 50.45 | 52.00 | 215,688 | +1.61(+3.20%) |
Aug 30, 2022 | 51.98 | 53.96 | 50.18 | 50.39 | 298,596 | -1.20(-2.33%) |
Aug 29, 2022 | 54.34 | 54.46 | 51.50 | 51.59 | 277,667 | -3.58(-6.49%) |
Aug 26, 2022 | 62.48 | 62.50 | 54.90 | 55.17 | 218,201 | -7.43(-11.87%) |
Aug 25, 2022 | 61.26 | 62.92 | 60.90 | 62.60 | 221,574 | +2.17(+3.59%) |
Aug 24, 2022 | 59.85 | 60.61 | 58.90 | 60.43 | 221,605 | +0.23(+0.38%) |
Aug 23, 2022 | 59.47 | 60.50 | 58.41 | 60.20 | 137,425 | +1.08(+1.83%) |
Aug 22, 2022 | 61.18 | 62.19 | 58.71 | 59.12 | 237,280 | -2.45(-3.98%) |
Aug 19, 2022 | 66.61 | 67.24 | 61.17 | 61.57 | 359,202 | -6.80(-9.95%) |
Aug 18, 2022 | 65.80 | 69.31 | 65.27 | 68.37 | 173,049 | +1.92(+2.89%) |
Aug 17, 2022 | 70.02 | 70.02 | 66.29 | 66.45 | 164,495 | -4.29(-6.06%) |
Aug 16, 2022 | 69.89 | 71.04 | 68.12 | 70.74 | 198,435 | +0.85(+1.22%) |
Aug 15, 2022 | 66.95 | 69.98 | 66.95 | 69.89 | 174,211 | +2.08(+3.07%) |
Aug 12, 2022 | 65.75 | 68.58 | 65.25 | 67.81 | 217,254 | +2.35(+3.59%) |
Aug 11, 2022 | 62.72 | 65.57 | 61.79 | 65.46 | 336,459 | +3.58(+5.79%) |
Aug 10, 2022 | 59.72 | 62.22 | 58.14 | 61.88 | 286,268 | +4.53(+7.90%) |
Aug 09, 2022 | 58.35 | 58.80 | 57.10 | 57.35 | 418,052 | -1.11(-1.90%) |
Aug 08, 2022 | 57.95 | 61.32 | 57.49 | 58.46 | 378,357 | +1.24(+2.17%) |
Aug 05, 2022 | 59.00 | 59.40 | 56.91 | 57.22 | 450,999 | -3.28(-5.42%) |
Aug 04, 2022 | 60.47 | 60.63 | 59.18 | 60.50 | 280,335 | -0.23(-0.38%) |
Aug 03, 2022 | 60.09 | 61.30 | 58.53 | 60.73 | 332,466 | +1.17(+1.96%) |
Aug 02, 2022 | 56.25 | 59.65 | 55.00 | 59.56 | 273,289 | +3.62(+6.47%) |
Aug 01, 2022 | 51.12 | 56.87 | 51.12 | 55.94 | 322,513 | -0.27(-0.48%) |
Jul 29, 2022 | 59.60 | 60.53 | 55.02 | 56.21 | 397,119 | -3.74(-6.24%) |
Jul 28, 2022 | 47.70 | 60.20 | 44.00 | 59.95 | 1,519,902 | +6.90(+13.01%) |
Jul 27, 2022 | 50.58 | 53.21 | 50.00 | 53.05 | 251,116 | +3.26(+6.55%) |
Jul 26, 2022 | 52.89 | 53.76 | 49.46 | 49.79 | 343,828 | -4.03(-7.49%) |
Jul 25, 2022 | 54.04 | 54.63 | 53.20 | 53.82 | 151,919 | -0.23(-0.43%) |
Jul 22, 2022 | 55.95 | 56.28 | 53.54 | 54.05 | 151,405 | -1.63(-2.93%) |
Jul 21, 2022 | 54.63 | 55.69 | 54.21 | 55.68 | 136,477 | +1.05(+1.92%) |
Jul 20, 2022 | 53.61 | 55.16 | 53.04 | 54.63 | 180,903 | +1.24(+2.32%) |
Jul 19, 2022 | 51.32 | 54.04 | 50.95 | 53.39 | 206,778 | +2.81(+5.56%) |
Jul 18, 2022 | 50.71 | 53.00 | 50.13 | 50.58 | 451,947 | +0.65(+1.30%) |
Jul 15, 2022 | 52.55 | 52.85 | 49.93 | 49.93 | 376,237 | -1.35(-2.63%) |
Jul 14, 2022 | 53.00 | 53.59 | 49.62 | 51.28 | 394,323 | -2.84(-5.25%) |
Jul 13, 2022 | 50.40 | 54.62 | 50.40 | 54.12 | 356,232 | +2.37(+4.58%) |
Jul 12, 2022 | 50.80 | 52.21 | 50.51 | 51.75 | 199,131 | +0.85(+1.67%) |
Jul 11, 2022 | 51.38 | 51.38 | 49.36 | 50.90 | 178,498 | -0.77(-1.49%) |
Jul 08, 2022 | 51.02 | 52.16 | 49.81 | 51.67 | 133,179 | +0.16(+0.31%) |
Jul 07, 2022 | 49.42 | 52.52 | 49.42 | 51.51 | 267,831 | +2.67(+5.47%) |
Jul 06, 2022 | 50.10 | 50.80 | 48.40 | 48.84 | 155,723 | -1.61(-3.19%) |
Jul 05, 2022 | 46.04 | 50.47 | 45.00 | 50.45 | 343,531 | +3.87(+8.31%) |
Jul 01, 2022 | 45.74 | 47.62 | 45.08 | 46.58 | 300,815 | +0.91(+1.99%) |
Jun 30, 2022 | 46.23 | 47.06 | 44.91 | 45.67 | 172,127 | -1.65(-3.49%) |
Jun 29, 2022 | 47.21 | 47.66 | 45.73 | 47.32 | 190,758 | -0.06(-0.13%) |
Jun 28, 2022 | 49.87 | 51.11 | 47.38 | 47.38 | 206,100 | -2.30(-4.63%) |
Jun 27, 2022 | 49.77 | 51.11 | 47.94 | 49.68 | 310,053 | -0.58(-1.15%) |
Jun 24, 2022 | 47.08 | 51.57 | 46.41 | 50.26 | 740,861 | +4.10(+8.88%) |
Jun 23, 2022 | 44.81 | 46.66 | 44.51 | 46.16 | 515,576 | +1.67(+3.75%) |
Jun 22, 2022 | 41.07 | 45.09 | 41.07 | 44.49 | 252,828 | +2.33(+5.53%) |
Jun 21, 2022 | 41.58 | 44.06 | 40.56 | 42.16 | 224,434 | +1.47(+3.61%) |
Jun 17, 2022 | 40.04 | 41.92 | 39.96 | 40.69 | 283,347 | +1.20(+3.04%) |
Jun 16, 2022 | 41.68 | 42.40 | 39.00 | 39.49 | 292,253 | -3.84(-8.86%) |
Jun 15, 2022 | 45.77 | 47.22 | 42.03 | 43.33 | 334,486 | -2.11(-4.64%) |
Jun 14, 2022 | 47.33 | 48.90 | 44.85 | 45.44 | 442,682 | -1.47(-3.13%) |
Jun 13, 2022 | 48.02 | 48.88 | 45.12 | 46.91 | 636,602 | -3.68(-7.27%) |
Jun 10, 2022 | 51.22 | 51.22 | 48.67 | 50.59 | 310,709 | -2.36(-4.46%) |
Jun 09, 2022 | 52.74 | 54.40 | 52.01 | 52.95 | 243,552 | -0.56(-1.05%) |
Jun 08, 2022 | 49.45 | 54.35 | 49.45 | 53.51 | 308,478 | +3.59(+7.19%) |
Jun 07, 2022 | 49.89 | 51.52 | 48.98 | 49.92 | 206,080 | -0.74(-1.46%) |
Jun 06, 2022 | 51.09 | 51.37 | 49.55 | 50.66 | 109,242 | +0.93(+1.87%) |
Jun 03, 2022 | 49.57 | 51.37 | 48.91 | 49.73 | 162,756 | -0.76(-1.51%) |
Jun 02, 2022 | 47.96 | 51.23 | 47.96 | 50.49 | 130,395 | +2.13(+4.40%) |
Jun 01, 2022 | 52.00 | 52.30 | 47.48 | 48.36 | 423,321 | -3.42(-6.60%) |
May 31, 2022 | 54.57 | 54.57 | 51.51 | 51.78 | 257,704 | -3.28(-5.96%) |
May 27, 2022 | 52.68 | 55.10 | 51.92 | 55.06 | 299,741 | +3.15(+6.07%) |
May 26, 2022 | 49.04 | 52.12 | 49.04 | 51.91 | 326,605 | +3.01(+6.16%) |
May 25, 2022 | 48.43 | 50.50 | 46.71 | 48.90 | 303,269 | +0.52(+1.07%) |
May 24, 2022 | 48.34 | 49.23 | 46.83 | 48.38 | 285,924 | -1.00(-2.03%) |
May 23, 2022 | 47.54 | 49.61 | 46.94 | 49.38 | 205,670 | +1.13(+2.34%) |
May 20, 2022 | 51.31 | 51.31 | 46.94 | 48.25 | 260,395 | -2.19(-4.34%) |
May 19, 2022 | 48.82 | 51.14 | 48.75 | 50.44 | 194,583 | +1.09(+2.21%) |
May 18, 2022 | 51.00 | 52.49 | 49.12 | 49.35 | 231,741 | -2.50(-4.82%) |
May 17, 2022 | 49.86 | 51.90 | 47.15 | 51.85 | 493,166 | +3.74(+7.77%) |
May 16, 2022 | 50.61 | 51.59 | 47.90 | 48.11 | 273,736 | -3.14(-6.13%) |
May 13, 2022 | 50.16 | 53.00 | 48.65 | 51.25 | 424,716 | +3.10(+6.44%) |
May 12, 2022 | 44.65 | 50.37 | 43.66 | 48.15 | 544,892 | +2.71(+5.96%) |
May 11, 2022 | 50.94 | 51.74 | 44.94 | 45.44 | 288,397 | -5.91(-11.51%) |
May 10, 2022 | 55.16 | 55.49 | 49.53 | 51.35 | 299,955 | -2.00(-3.75%) |
May 09, 2022 | 56.88 | 56.95 | 53.07 | 53.35 | 307,199 | -4.25(-7.38%) |
May 06, 2022 | 57.05 | 57.71 | 53.73 | 57.60 | 186,649 | -0.12(-0.21%) |
May 05, 2022 | 60.92 | 61.51 | 56.25 | 57.72 | 237,377 | -4.88(-7.80%) |
May 04, 2022 | 60.89 | 62.92 | 56.94 | 62.60 | 268,846 | +1.98(+3.27%) |
May 03, 2022 | 58.82 | 61.71 | 58.82 | 60.62 | 255,714 | +1.44(+2.43%) |
May 02, 2022 | 57.02 | 60.46 | 56.43 | 59.18 | 235,727 | +1.69(+2.94%) |
Apr 29, 2022 | 60.22 | 63.05 | 57.12 | 57.49 | 317,682 | -3.73(-6.09%) |
Apr 28, 2022 | 56.76 | 61.32 | 54.84 | 61.22 | 288,200 | +5.75(+10.37%) |
Apr 27, 2022 | 52.50 | 57.52 | 52.00 | 55.47 | 327,387 | +2.76(+5.24%) |
Apr 26, 2022 | 56.57 | 57.29 | 52.01 | 52.71 | 377,296 | -4.61(-8.04%) |
Apr 25, 2022 | 53.23 | 58.62 | 53.15 | 57.32 | 311,545 | +3.62(+6.74%) |
Apr 22, 2022 | 55.86 | 56.39 | 52.35 | 53.70 | 263,192 | -2.54(-4.52%) |
Apr 21, 2022 | 62.44 | 62.75 | 56.05 | 56.24 | 182,288 | -4.82(-7.89%) |
Apr 20, 2022 | 65.96 | 65.96 | 61.06 | 61.06 | 165,957 | -4.49(-6.85%) |
Apr 19, 2022 | 63.43 | 68.82 | 61.93 | 65.55 | 192,015 | +1.56(+2.44%) |
Apr 18, 2022 | 65.27 | 66.14 | 62.25 | 63.99 | 162,689 | -1.40(-2.14%) |
Apr 14, 2022 | 67.76 | 67.76 | 64.50 | 65.39 | 141,759 | -2.11(-3.13%) |
Apr 13, 2022 | 65.00 | 67.63 | 63.19 | 67.50 | 207,422 | +3.43(+5.35%) |
Apr 12, 2022 | 69.17 | 69.97 | 63.61 | 64.07 | 187,555 | -3.25(-4.83%) |
Apr 11, 2022 | 66.58 | 68.28 | 65.64 | 67.32 | 109,837 | -0.49(-0.72%) |
Apr 08, 2022 | 68.37 | 70.58 | 65.05 | 67.81 | 121,378 | -0.69(-1.01%) |
Apr 07, 2022 | 68.87 | 69.53 | 66.39 | 68.50 | 146,273 | -0.88(-1.27%) |
Apr 06, 2022 | 73.73 | 73.80 | 68.42 | 69.38 | 300,998 | -5.60(-7.47%) |
Apr 05, 2022 | 78.71 | 79.58 | 74.75 | 74.98 | 193,748 | -4.47(-5.63%) |
Apr 04, 2022 | 79.33 | 80.37 | 78.22 | 79.45 | 117,559 | +0.26(+0.33%) |
Apr 01, 2022 | 78.77 | 80.96 | 78.43 | 79.19 | 252,713 | +0.62(+0.79%) |
Mar 31, 2022 | 86.10 | 87.30 | 78.16 | 78.57 | 431,701 | -7.42(-8.63%) |
Mar 30, 2022 | 84.91 | 86.71 | 82.29 | 85.99 | 286,149 | +0.63(+0.74%) |
Mar 29, 2022 | 81.73 | 85.67 | 81.73 | 85.36 | 185,263 | +5.58(+6.99%) |
Mar 28, 2022 | 75.78 | 79.91 | 75.78 | 79.78 | 169,886 | +3.51(+4.60%) |
Mar 25, 2022 | 78.38 | 78.44 | 75.04 | 76.27 | 116,305 | -1.25(-1.61%) |
Mar 24, 2022 | 78.14 | 78.82 | 75.52 | 77.52 | 129,884 | -0.21(-0.27%) |
Mar 23, 2022 | 77.84 | 79.90 | 76.46 | 77.73 | 147,219 | -1.35(-1.71%) |
Mar 22, 2022 | 77.62 | 81.35 | 77.00 | 79.08 | 142,620 | +2.05(+2.66%) |
Mar 21, 2022 | 79.64 | 80.28 | 76.85 | 77.03 | 192,715 | -3.27(-4.07%) |
Mar 18, 2022 | 75.02 | 80.46 | 73.49 | 80.30 | 407,856 | +4.60(+6.08%) |
Mar 17, 2022 | 71.13 | 76.05 | 70.89 | 75.70 | 190,469 | +4.25(+5.95%) |
Mar 16, 2022 | 67.91 | 73.45 | 67.91 | 71.45 | 209,280 | +4.93(+7.41%) |
Mar 15, 2022 | 65.67 | 67.77 | 62.65 | 66.52 | 326,564 | +1.75(+2.70%) |
Mar 14, 2022 | 66.95 | 66.95 | 62.40 | 64.77 | 460,302 | -1.85(-2.78%) |
Mar 11, 2022 | 73.27 | 73.27 | 66.62 | 66.62 | 187,842 | -5.51(-7.64%) |
Mar 10, 2022 | 71.38 | 73.14 | 70.25 | 72.13 | 157,993 | -0.71(-0.97%) |
Mar 09, 2022 | 68.52 | 73.56 | 68.22 | 72.84 | 223,077 | +6.93(+10.51%) |
Mar 08, 2022 | 64.50 | 68.62 | 63.27 | 65.91 | 161,807 | +1.71(+2.66%) |
Mar 07, 2022 | 66.96 | 68.79 | 63.36 | 64.20 | 310,669 | -1.96(-2.96%) |
Mar 04, 2022 | 69.41 | 71.90 | 64.49 | 66.16 | 333,221 | -4.84(-6.82%) |
Mar 03, 2022 | 78.34 | 79.74 | 70.80 | 71.00 | 317,124 | -6.29(-8.14%) |
Mar 02, 2022 | 78.77 | 81.60 | 75.27 | 77.29 | 335,453 | -0.67(-0.86%) |
Mar 01, 2022 | 85.90 | 86.59 | 77.30 | 77.96 | 346,897 | -9.02(-10.37%) |
Feb 28, 2022 | 88.00 | 88.89 | 86.14 | 86.98 | 188,439 | -1.72(-1.94%) |
Feb 25, 2022 | 85.32 | 89.62 | 86.22 | 88.70 | 209,838 | +3.86(+4.55%) |
Feb 24, 2022 | 76.95 | 85.47 | 75.04 | 84.84 | 331,808 | +3.74(+4.61%) |
Feb 23, 2022 | 86.22 | 87.11 | 80.87 | 81.10 | 176,920 | -4.44(-5.19%) |
Feb 22, 2022 | 89.86 | 91.14 | 85.11 | 85.54 | 193,232 | -4.68(-5.19%) |
Feb 18, 2022 | 90.22 | 0 | -0.38(-0.42%) | |||
Feb 17, 2022 | 94.94 | 95.26 | 90.50 | 90.60 | 101,807 | -5.63(-5.85%) |
Feb 16, 2022 | 99.00 | 99.58 | 94.77 | 96.23 | 90,802 | -3.48(-3.49%) |
Feb 15, 2022 | 95.47 | 99.74 | 95.47 | 99.71 | 99,817 | +5.32(+5.64%) |
Feb 14, 2022 | 94.80 | 96.26 | 92.50 | 94.39 | 90,952 | -0.37(-0.39%) |
Feb 11, 2022 | 96.88 | 99.77 | 93.51 | 94.76 | 84,719 | -1.30(-1.35%) |
Feb 10, 2022 | 96.72 | 100.51 | 95.27 | 96.06 | 114,891 | -4.01(-4.01%) |
Feb 09, 2022 | 98.57 | 102.06 | 98.54 | 100.07 | 119,039 | +2.63(+2.70%) |
Feb 08, 2022 | 94.38 | 98.21 | 93.16 | 97.44 | 86,091 | +2.69(+2.84%) |
Feb 07, 2022 | 94.93 | 98.06 | 94.38 | 94.75 | 100,281 | +0.42(+0.45%) |
Feb 04, 2022 | 92.00 | 95.46 | 89.12 | 94.33 | 312,737 | +3.28(+3.60%) |
Feb 03, 2022 | 90.43 | 91.05 | 242,613 | -1.03(-1.12%) | ||
Feb 02, 2022 | 96.15 | 96.15 | 90.97 | 92.08 | 187,784 | -3.04(-3.20%) |
Feb 01, 2022 | 96.98 | 97.81 | 92.10 | 95.12 | 164,832 | +5.48(+6.11%) |
Jan 28, 2022 | 83.50 | 89.65 | 80.85 | 89.64 | 283,612 | +6.41(+7.70%) |
Jan 27, 2022 | 91.21 | 92.94 | 82.56 | 83.23 | 191,256 | -6.92(-7.68%) |
Jan 26, 2022 | 91.19 | 96.05 | 88.70 | 90.15 | 288,641 | +0.69(+0.77%) |
Jan 25, 2022 | 90.76 | 91.85 | 87.42 | 89.46 | 201,686 | -4.18(-4.46%) |
Jan 24, 2022 | 90.35 | 93.88 | 85.92 | 93.64 | 510,546 | +1.14(+1.23%) |
Jan 21, 2022 | 90.84 | 94.60 | 88.53 | 92.50 | 390,624 | +0.50(+0.54%) |
Jan 20, 2022 | 92.00 | 96.00 | 89.98 | 92.00 | 210,809 | +1.41(+1.56%) |
Jan 19, 2022 | 94.54 | 94.54 | 89.43 | 90.59 | 168,008 | -2.87(-3.07%) |
Jan 18, 2022 | 96.13 | 97.60 | 92.31 | 93.46 | 164,699 | -5.13(-5.20%) |
Jan 14, 2022 | 98.59 | 0 | -3.74(-3.65%) | |||
Jan 13, 2022 | 107.67 | 107.81 | 101.94 | 102.33 | 128,581 | -4.72(-4.41%) |
Jan 12, 2022 | 110.75 | 113.25 | 107.05 | 107.05 | 239,312 | -1.68(-1.55%) |
Jan 11, 2022 | 107.57 | 110.16 | 104.20 | 108.73 | 365,914 | +1.32(+1.23%) |
Jan 10, 2022 | 111.62 | 111.62 | 102.86 | 107.41 | 227,183 | -4.66(-4.16%) |
Jan 07, 2022 | 120.01 | 120.24 | 111.54 | 112.07 | 335,020 | -9.21(-7.59%) |
Jan 06, 2022 | 116.94 | 122.16 | 113.47 | 121.28 | 99,326 | +4.10(+3.50%) |
Jan 05, 2022 | 120.00 | 121.19 | 116.34 | 117.18 | 149,897 | -3.73(-3.08%) |
Jan 04, 2022 | 131.25 | 133.11 | 119.48 | 120.91 | 144,613 | -9.31(-7.15%) |
Jan 03, 2022 | 130.28 | 132.92 | 126.37 | 130.22 | 177,763 | +0.14(+0.11%) |
Dec 31, 2021 | 128.05 | 131.21 | 128.05 | 130.08 | 69,020 | +1.42(+1.10%) |
Dec 30, 2021 | 130.05 | 131.85 | 128.22 | 128.66 | 51,667 | -1.06(-0.82%) |
Dec 29, 2021 | 126.18 | 130.57 | 125.00 | 129.72 | 96,865 | +2.97(+2.34%) |
Dec 28, 2021 | 138.38 | 138.38 | 125.52 | 126.75 | 134,048 | -11.94(-8.61%) |
Dec 27, 2021 | 138.94 | 141.28 | 136.76 | 138.69 | 279,331 | +0.60(+0.43%) |
Dec 23, 2021 | 136.99 | 139.55 | 135.87 | 138.09 | 76,054 | +1.42(+1.04%) |
Dec 22, 2021 | 130.17 | 137.37 | 130.03 | 136.67 | 94,246 | +4.73(+3.58%) |
Dec 21, 2021 | 124.00 | 132.00 | 122.74 | 131.94 | 125,769 | +9.43(+7.70%) |
Dec 20, 2021 | 122.68 | 123.88 | 118.01 | 122.51 | 110,218 | -2.84(-2.27%) |
Dec 17, 2021 | 130.48 | 130.87 | 124.85 | 125.35 | 208,888 | -5.55(-4.24%) |
Dec 16, 2021 | 138.21 | 141.36 | 128.93 | 130.90 | 190,346 | -5.91(-4.32%) |
Dec 15, 2021 | 131.61 | 137.90 | 128.97 | 136.81 | 134,126 | +6.02(+4.60%) |
Dec 14, 2021 | 130.79 | 133.61 | 128.49 | 130.79 | 96,385 | -1.31(-0.99%) |
Dec 13, 2021 | 131.24 | 133.35 | 128.21 | 132.10 | 82,725 | -0.36(-0.27%) |
Dec 10, 2021 | 142.57 | 142.57 | 131.75 | 132.46 | 74,162 | -9.23(-6.51%) |
Dec 09, 2021 | 141.69 | 146.25 | 139.59 | 141.69 | 147,896 | +0.75(+0.53%) |
Dec 08, 2021 | 136.33 | 141.20 | 133.21 | 140.94 | 164,323 | +4.59(+3.37%) |
Dec 07, 2021 | 132.99 | 143.77 | 132.99 | 136.35 | 213,149 | +5.90(+4.52%) |
Dec 06, 2021 | 126.80 | 132.74 | 123.06 | 130.45 | 209,491 | +4.59(+3.65%) |
Dec 03, 2021 | 130.24 | 130.79 | 122.95 | 125.86 | 288,259 | -3.14(-2.43%) |
Dec 02, 2021 | 127.58 | 132.53 | 126.10 | 129.00 | 403,138 | +1.99(+1.57%) |
Dec 01, 2021 | 131.99 | 133.60 | 126.40 | 127.01 | 202,288 | -4.31(-3.28%) |
Nov 30, 2021 | 137.01 | 139.09 | 130.52 | 131.32 | 203,600 | -7.24(-5.23%) |
Nov 29, 2021 | 135.85 | 139.15 | 134.44 | 138.56 | 109,745 | +3.41(+2.52%) |
Nov 26, 2021 | 133.93 | 135.83 | 131.28 | 135.15 | 141,499 | -2.21(-1.61%) |
Nov 24, 2021 | 134.85 | 139.52 | 132.89 | 137.36 | 83,688 | +1.24(+0.91%) |
Nov 23, 2021 | 134.71 | 138.35 | 132.05 | 136.12 | 216,129 | +2.02(+1.51%) |
Nov 22, 2021 | 131.60 | 135.15 | 128.39 | 134.10 | 178,206 | +3.11(+2.37%) |
Nov 19, 2021 | 129.52 | 133.66 | 129.01 | 130.99 | 161,148 | +0.99(+0.76%) |
Nov 18, 2021 | 134.76 | 134.76 | 128.57 | 130.00 | 466,478 | -3.26(-2.45%) |
Nov 17, 2021 | 137.35 | 138.81 | 131.04 | 133.26 | 185,241 | -4.08(-2.97%) |
Nov 16, 2021 | 140.87 | 143.15 | 133.31 | 137.34 | 220,326 | -3.66(-2.60%) |
Nov 15, 2021 | 144.29 | 145.99 | 140.66 | 141.00 | 123,174 | -3.29(-2.28%) |
Nov 12, 2021 | 142.22 | 147.31 | 141.75 | 144.29 | 135,617 | +3.55(+2.52%) |
Nov 11, 2021 | 136.25 | 142.48 | 134.95 | 140.74 | 96,599 | +5.98(+4.44%) |
Nov 10, 2021 | 141.69 | 134.76 | 189,367 | -8.47(-5.91%) | ||
Nov 09, 2021 | 150.11 | 151.32 | 142.93 | 143.23 | 244,441 | -6.69(-4.46%) |
Nov 08, 2021 | 145.68 | 150.44 | 143.03 | 149.92 | 166,978 | +5.10(+3.52%) |
Nov 05, 2021 | 138.74 | 146.15 | 137.53 | 144.82 | 207,743 | +6.51(+4.71%) |
Nov 04, 2021 | 135.79 | 140.09 | 135.03 | 138.31 | 164,933 | +2.31(+1.70%) |
Nov 03, 2021 | 136.25 | 141.27 | 135.09 | 136.00 | 223,793 | -0.72(-0.53%) |
Nov 02, 2021 | 139.00 | 139.82 | 135.02 | 136.72 | 273,506 | -2.32(-1.67%) |
Nov 01, 2021 | 144.31 | 145.31 | 144.30 | 139.04 | 178,961 | -5.26(-3.65%) |
Oct 29, 2021 | 147.69 | 151.31 | 144.17 | 144.30 | 258,248 | -3.39(-2.30%) |
Oct 28, 2021 | 151.01 | 145.03 | 147.69 | 204,012 | -0.78(-0.53%) | |
Oct 27, 2021 | 153.97 | 153.97 | 146.24 | 148.47 | 202,264 | -5.63(-3.65%) |
Oct 26, 2021 | 160.03 | 154.03 | 154.10 | 131,918 | -5.48(-3.43%) | |
Oct 25, 2021 | 163.81 | 164.60 | 159.21 | 159.58 | 95,000 | -3.51(-2.15%) |
Oct 22, 2021 | 160.66 | 163.92 | 157.12 | 163.09 | 98,505 | +2.02(+1.25%) |
Oct 21, 2021 | 175.13 | 175.48 | 159.12 | 161.07 | 240,495 | -14.60(-8.31%) |
Oct 20, 2021 | 170.63 | 175.71 | 169.34 | 175.67 | 85,516 | +5.72(+3.37%) |
Oct 19, 2021 | 157.89 | 172.62 | 156.21 | 169.95 | 154,600 | +13.78(+8.82%) |
Oct 18, 2021 | 160.00 | 160.00 | 149.85 | 156.17 | 555,670 | -6.83(-4.19%) |
Oct 15, 2021 | 163.64 | 165.19 | 162.59 | 163.00 | 159,071 | +0.58(+0.36%) |
Oct 14, 2021 | 168.85 | 168.85 | 161.37 | 162.42 | 79,823 | -3.45(-2.08%) |
Oct 13, 2021 | 170.27 | 171.97 | 161.35 | 165.87 | 127,357 | -3.49(-2.06%) |
Oct 12, 2021 | 177.01 | 178.91 | 161.98 | 169.36 | 219,790 | -7.94(-4.48%) |
Oct 11, 2021 | 173.22 | 181.30 | 171.22 | 177.30 | 153,894 | +2.58(+1.48%) |
Oct 08, 2021 | 169.99 | 176.90 | 167.85 | 174.72 | 175,587 | +5.17(+3.05%) |
Oct 07, 2021 | 161.70 | 169.81 | 161.31 | 169.55 | 162,695 | +9.39(+5.86%) |
Oct 06, 2021 | 159.18 | 162.46 | 156.80 | 160.16 | 77,648 | +0.67(+0.42%) |
Oct 05, 2021 | 153.37 | 163.07 | 152.12 | 159.49 | 91,191 | +7.24(+4.76%) |
Oct 04, 2021 | 153.57 | 153.57 | 149.94 | 152.25 | 79,421 | -1.22(-0.79%) |