Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.10 | 72.60 | 69.03 | 71.70 | 2,589 | +1.80(+2.58%) |
Feb 25, 2022 | 69.00 | 71.10 | 67.83 | 69.90 | 3,668 | +1.80(+2.64%) |
Feb 24, 2022 | 59.40 | 68.70 | 58.80 | 68.10 | 4,817 | +3.30(+5.09%) |
Feb 23, 2022 | 67.80 | 69.00 | 63.60 | 64.80 | 6,111 | -2.70(-4.00%) |
Feb 22, 2022 | 69.90 | 70.20 | 66.30 | 67.50 | 6,090 | -4.50(-6.25%) |
Feb 18, 2022 | 72.00 | 0 | -4.50(-5.88%) | |||
Feb 17, 2022 | 80.10 | 80.10 | 75.30 | 76.50 | 3,142 | +0.30(+0.39%) |
Feb 16, 2022 | 78.00 | 78.00 | 75.00 | 76.20 | 3,339 | -0.90(-1.17%) |
Feb 15, 2022 | 73.50 | 78.60 | 73.20 | 77.10 | 5,803 | +4.20(+5.76%) |
Feb 14, 2022 | 73.50 | 76.80 | 72.00 | 72.90 | 3,985 | -0.60(-0.82%) |
Feb 11, 2022 | 78.00 | 78.30 | 73.35 | 73.50 | 3,984 | -4.80(-6.13%) |
Feb 10, 2022 | 79.80 | 82.20 | 76.69 | 78.30 | 2,058 | -1.50(-1.88%) |
Feb 09, 2022 | 79.50 | 80.05 | 77.43 | 79.80 | 2,685 | +2.70(+3.50%) |
Feb 08, 2022 | 78.90 | 80.10 | 76.20 | 77.10 | 4,330 | -1.50(-1.91%) |
Feb 07, 2022 | 79.80 | 83.10 | 77.85 | 78.60 | 6,228 | -1.50(-1.87%) |
Feb 04, 2022 | 80.10 | 80.34 | 78.90 | 80.10 | 5,728 | +0.00(+0.00%) |
Feb 03, 2022 | 80.40 | 79.80 | 80.10 | 3,148 | -2.40(-2.91%) | |
Feb 02, 2022 | 85.80 | 86.10 | 81.30 | 82.50 | 4,952 | -4.20(-4.84%) |
Feb 01, 2022 | 86.10 | 89.70 | 83.70 | 86.70 | 3,247 | +2.70(+3.21%) |
Jan 31, 2022 | 81.00 | 86.40 | 80.66 | 84.00 | 6,030 | +3.00(+3.70%) |
Jan 28, 2022 | 80.10 | 83.70 | 78.60 | 81.00 | 4,094 | +1.20(+1.50%) |
Jan 27, 2022 | 86.10 | 87.00 | 78.60 | 79.80 | 6,307 | -6.00(-6.99%) |
Jan 26, 2022 | 88.20 | 91.20 | 84.30 | 85.80 | 5,565 | -1.50(-1.72%) |
Jan 25, 2022 | 87.00 | 88.80 | 84.90 | 87.30 | 3,233 | -1.80(-2.02%) |
Jan 24, 2022 | 90.00 | 91.80 | 81.00 | 89.10 | 12,222 | -1.50(-1.66%) |
Jan 21, 2022 | 90.30 | 93.00 | 89.40 | 90.60 | 4,840 | -0.30(-0.33%) |
Jan 20, 2022 | 93.60 | 97.20 | 90.60 | 90.90 | 3,917 | -3.30(-3.50%) |
Jan 19, 2022 | 95.70 | 98.40 | 92.85 | 94.20 | 3,955 | -0.90(-0.95%) |
Jan 18, 2022 | 97.80 | 100.20 | 93.90 | 95.10 | 5,992 | -3.90(-3.94%) |
Jan 14, 2022 | 99.00 | 0 | -3.00(-2.94%) | |||
Jan 13, 2022 | 105.30 | 106.40 | 101.40 | 102.00 | 9,772 | -3.30(-3.13%) |
Jan 12, 2022 | 107.10 | 107.70 | 105.00 | 105.30 | 3,768 | -1.50(-1.40%) |
Jan 11, 2022 | 109.20 | 109.20 | 105.30 | 106.80 | 5,857 | +0.30(+0.28%) |
Jan 10, 2022 | 108.90 | 110.70 | 105.60 | 106.50 | 9,309 | -7.20(-6.33%) |
Jan 07, 2022 | 111.30 | 115.46 | 110.70 | 113.70 | 6,865 | +3.60(+3.27%) |
Jan 06, 2022 | 112.50 | 112.50 | 107.85 | 110.10 | 6,127 | -0.90(-0.81%) |
Jan 05, 2022 | 115.80 | 118.50 | 110.40 | 111.00 | 7,009 | -4.20(-3.65%) |
Jan 04, 2022 | 120.30 | 120.60 | 114.60 | 115.20 | 4,234 | -3.90(-3.27%) |
Jan 03, 2022 | 111.00 | 119.70 | 108.00 | 119.10 | 11,665 | +10.50(+9.67%) |
Dec 31, 2021 | 109.80 | 112.50 | 107.85 | 108.60 | 6,438 | -1.20(-1.09%) |
Dec 30, 2021 | 106.50 | 111.00 | 106.20 | 109.80 | 6,530 | +4.20(+3.98%) |
Dec 29, 2021 | 109.50 | 110.40 | 105.60 | 105.60 | 7,561 | -4.20(-3.83%) |
Dec 28, 2021 | 114.00 | 115.50 | 109.50 | 109.80 | 7,715 | -4.80(-4.19%) |
Dec 27, 2021 | 114.53 | 117.90 | 114.00 | 114.60 | 4,767 | -0.90(-0.78%) |
Dec 23, 2021 | 114.60 | 116.70 | 113.10 | 115.50 | 4,595 | +0.90(+0.79%) |
Dec 22, 2021 | 115.80 | 117.00 | 114.00 | 114.60 | 3,011 | -1.50(-1.29%) |
Dec 21, 2021 | 114.00 | 118.50 | 114.00 | 116.10 | 4,963 | +2.40(+2.11%) |
Dec 20, 2021 | 114.90 | 116.40 | 111.63 | 113.70 | 5,254 | -0.90(-0.79%) |
Dec 17, 2021 | 114.90 | 118.80 | 112.50 | 114.60 | 7,124 | -1.80(-1.55%) |
Dec 16, 2021 | 118.80 | 121.20 | 115.52 | 116.40 | 4,255 | -1.80(-1.52%) |
Dec 15, 2021 | 115.50 | 119.40 | 110.40 | 118.20 | 6,973 | +2.70(+2.34%) |
Dec 14, 2021 | 114.60 | 117.30 | 114.60 | 115.50 | 4,095 | -0.30(-0.26%) |
Dec 13, 2021 | 117.00 | 118.80 | 115.20 | 115.80 | 6,607 | -1.80(-1.53%) |
Dec 10, 2021 | 121.80 | 125.10 | 114.30 | 117.60 | 10,001 | -2.70(-2.24%) |
Dec 09, 2021 | 126.60 | 127.50 | 116.40 | 120.30 | 19,071 | -6.30(-4.98%) |
Dec 08, 2021 | 118.80 | 127.50 | 117.30 | 126.60 | 17,671 | +9.60(+8.21%) |
Dec 07, 2021 | 112.20 | 119.63 | 111.90 | 117.00 | 8,505 | +6.00(+5.41%) |
Dec 06, 2021 | 112.80 | 114.27 | 109.20 | 111.00 | 9,394 | -2.10(-1.86%) |
Dec 03, 2021 | 117.90 | 117.90 | 110.70 | 113.10 | 10,881 | -4.20(-3.58%) |
Dec 02, 2021 | 116.70 | 117.60 | 113.40 | 117.30 | 7,769 | +1.20(+1.03%) |
Dec 01, 2021 | 121.50 | 131.87 | 114.60 | 116.10 | 39,541 | -2.40(-2.03%) |
Nov 30, 2021 | 116.70 | 119.70 | 112.50 | 118.50 | 8,624 | +1.80(+1.54%) |
Nov 29, 2021 | 120.00 | 120.00 | 113.33 | 116.70 | 11,040 | +0.00(+0.00%) |
Nov 26, 2021 | 109.80 | 117.00 | 109.80 | 116.70 | 8,203 | +5.10(+4.57%) |
Nov 24, 2021 | 102.60 | 111.60 | 101.70 | 111.60 | 7,405 | +8.70(+8.45%) |
Nov 23, 2021 | 106.50 | 106.50 | 101.10 | 102.90 | 9,637 | -3.00(-2.83%) |
Nov 22, 2021 | 105.30 | 114.00 | 101.10 | 105.90 | 24,151 | -0.90(-0.84%) |
Nov 19, 2021 | 110.10 | 110.70 | 105.00 | 106.80 | 5,890 | -2.40(-2.20%) |
Nov 18, 2021 | 114.60 | 111.00 | 108.90 | 109.20 | 6,683 | -4.20(-3.70%) |
Nov 17, 2021 | 115.50 | 116.89 | 113.40 | 113.40 | 3,971 | -3.30(-2.83%) |
Nov 16, 2021 | 115.50 | 117.93 | 112.50 | 116.70 | 7,799 | -3.00(-2.51%) |
Nov 15, 2021 | 119.70 | 122.70 | 117.08 | 119.70 | 8,443 | +1.20(+1.01%) |
Nov 12, 2021 | 115.50 | 120.00 | 114.00 | 118.50 | 7,336 | +3.90(+3.40%) |
Nov 11, 2021 | 114.90 | 116.10 | 112.80 | 114.60 | 3,835 | -0.30(-0.26%) |
Nov 10, 2021 | 115.50 | 114.90 | 3,984 | -1.80(-1.54%) | ||
Nov 09, 2021 | 115.50 | 117.00 | 112.56 | 116.70 | 9,224 | +1.20(+1.04%) |
Nov 08, 2021 | 116.40 | 117.90 | 114.90 | 115.50 | 4,345 | -0.90(-0.77%) |
Nov 05, 2021 | 121.20 | 122.10 | 116.39 | 116.40 | 6,912 | -4.80(-3.96%) |
Nov 04, 2021 | 119.10 | 123.60 | 118.50 | 121.20 | 10,641 | +2.70(+2.28%) |
Nov 03, 2021 | 118.50 | 120.00 | 117.00 | 118.50 | 3,768 | +0.30(+0.25%) |
Nov 02, 2021 | 116.40 | 118.50 | 114.60 | 118.20 | 4,446 | +2.70(+2.34%) |
Nov 01, 2021 | 111.90 | 115.80 | 111.60 | 115.50 | 4,347 | +3.90(+3.49%) |
Oct 29, 2021 | 113.40 | 113.70 | 111.00 | 111.60 | 5,332 | -3.00(-2.62%) |
Oct 28, 2021 | 114.00 | 115.50 | 113.10 | 114.60 | 2,511 | +1.20(+1.06%) |
Oct 27, 2021 | 112.50 | 116.10 | 112.50 | 113.40 | 3,924 | +0.60(+0.53%) |
Oct 26, 2021 | 114.60 | 112.80 | 8,456 | -1.80(-1.57%) | ||
Oct 25, 2021 | 115.50 | 116.40 | 114.00 | 114.60 | 4,651 | -1.80(-1.55%) |
Oct 22, 2021 | 117.30 | 114.60 | 116.40 | 5,025 | -1.20(-1.02%) | |
Oct 21, 2021 | 117.30 | 120.00 | 117.30 | 117.60 | 3,806 | +0.30(+0.26%) |
Oct 20, 2021 | 117.00 | 118.35 | 116.00 | 117.30 | 3,989 | +0.30(+0.26%) |
Oct 19, 2021 | 113.70 | 118.20 | 113.10 | 117.00 | 4,131 | +3.30(+2.90%) |
Oct 18, 2021 | 115.80 | 117.00 | 112.80 | 113.70 | 6,529 | -2.10(-1.81%) |
Oct 15, 2021 | 120.60 | 122.10 | 115.80 | 115.80 | 7,116 | -5.70(-4.69%) |
Oct 14, 2021 | 120.60 | 122.40 | 118.80 | 121.50 | 3,873 | +0.90(+0.75%) |
Oct 13, 2021 | 116.40 | 122.10 | 116.10 | 120.60 | 8,046 | +4.50(+3.88%) |
Oct 12, 2021 | 115.20 | 126.00 | 114.30 | 116.10 | 38,871 | +0.60(+0.52%) |
Oct 11, 2021 | 117.30 | 123.00 | 112.80 | 115.50 | 16,565 | -1.80(-1.53%) |
Oct 08, 2021 | 118.50 | 126.00 | 115.20 | 117.30 | 42,724 | +2.40(+2.09%) |
Oct 07, 2021 | 114.60 | 118.20 | 113.70 | 114.90 | 5,015 | +0.90(+0.79%) |
Oct 06, 2021 | 114.90 | 116.40 | 112.20 | 114.00 | 4,882 | -1.20(-1.04%) |
Oct 05, 2021 | 115.50 | 116.70 | 113.40 | 115.20 | 5,455 | -0.30(-0.26%) |
Oct 04, 2021 | 120.00 | 120.00 | 114.90 | 115.50 | 6,063 | -4.50(-3.75%) |
Oct 01, 2021 | 122.70 | 122.70 | 116.40 | 120.00 | 7,183 | -0.90(-0.74%) |
Sep 30, 2021 | 115.80 | 122.70 | 115.80 | 120.90 | 10,407 | +5.10(+4.40%) |
Sep 29, 2021 | 121.50 | 123.60 | 114.90 | 115.80 | 9,288 | -4.80(-3.98%) |
Sep 28, 2021 | 123.90 | 125.70 | 120.30 | 120.60 | 9,055 | -5.10(-4.06%) |
Sep 27, 2021 | 122.70 | 125.70 | 121.50 | 125.70 | 7,140 | +3.60(+2.95%) |
Sep 24, 2021 | 121.20 | 124.50 | 119.85 | 122.10 | 7,908 | +0.00(+0.00%) |
Sep 23, 2021 | 122.10 | 123.30 | 119.70 | 122.10 | 11,048 | +0.00(+0.00%) |
Sep 22, 2021 | 121.20 | 122.40 | 119.40 | 122.10 | 10,670 | +0.90(+0.74%) |
Sep 21, 2021 | 120.30 | 123.00 | 116.10 | 121.20 | 21,676 | +4.20(+3.59%) |
Sep 20, 2021 | 117.30 | 119.40 | 115.80 | 117.00 | 9,521 | -3.30(-2.74%) |
Sep 17, 2021 | 117.00 | 120.30 | 116.70 | 120.30 | 8,727 | +2.70(+2.30%) |
Sep 16, 2021 | 114.60 | 119.10 | 113.98 | 117.60 | 11,428 | +4.20(+3.70%) |
Sep 15, 2021 | 113.40 | 115.20 | 111.90 | 113.40 | 4,444 | -0.30(-0.26%) |
Sep 14, 2021 | 120.00 | 120.90 | 112.50 | 113.70 | 13,477 | -3.60(-3.07%) |
Sep 13, 2021 | 115.80 | 120.00 | 111.90 | 117.30 | 22,777 | +3.60(+3.17%) |
Sep 10, 2021 | 113.10 | 115.80 | 112.50 | 113.70 | 11,054 | +3.00(+2.71%) |
Sep 09, 2021 | 105.60 | 111.75 | 105.60 | 110.70 | 12,926 | +5.10(+4.83%) |
Sep 08, 2021 | 109.20 | 109.20 | 104.10 | 105.60 | 7,670 | -3.60(-3.30%) |
Sep 07, 2021 | 110.10 | 112.41 | 108.45 | 109.20 | 8,342 | -0.60(-0.55%) |
Sep 03, 2021 | 113.70 | 115.20 | 109.50 | 109.80 | 15,613 | -3.00(-2.66%) |
Sep 02, 2021 | 112.20 | 114.60 | 110.10 | 112.80 | 18,749 | +2.70(+2.45%) |
Sep 01, 2021 | 108.00 | 112.20 | 108.00 | 110.10 | 9,087 | +1.50(+1.38%) |
Aug 31, 2021 | 106.80 | 110.70 | 106.80 | 108.60 | 10,006 | +2.40(+2.26%) |
Aug 30, 2021 | 105.90 | 108.60 | 102.90 | 106.20 | 10,139 | +0.90(+0.85%) |
Aug 27, 2021 | 105.90 | 106.88 | 104.10 | 105.30 | 9,634 | +1.20(+1.15%) |
Aug 26, 2021 | 106.80 | 110.10 | 103.50 | 104.10 | 16,243 | -1.20(-1.14%) |
Aug 25, 2021 | 103.20 | 107.10 | 101.70 | 105.30 | 17,855 | +3.60(+3.54%) |
Aug 24, 2021 | 105.90 | 105.92 | 101.25 | 101.70 | 26,101 | -5.40(-5.04%) |
Aug 23, 2021 | 107.10 | 107.70 | 97.80 | 107.10 | 39,919 | +1.80(+1.71%) |
Aug 20, 2021 | 103.20 | 106.80 | 99.90 | 105.30 | 60,976 | -5.40(-4.88%) |
Aug 19, 2021 | 123.90 | 133.20 | 103.80 | 110.70 | 1,441,879 | +4.50(+4.24%) |
Aug 18, 2021 | 103.50 | 109.50 | 103.50 | 106.20 | 5,595 | +3.60(+3.51%) |
Aug 17, 2021 | 106.80 | 108.00 | 101.10 | 102.60 | 17,405 | -11.10(-9.76%) |
Aug 16, 2021 | 119.40 | 119.70 | 112.50 | 113.70 | 16,408 | -6.30(-5.25%) |
Aug 13, 2021 | 125.70 | 126.00 | 119.10 | 120.00 | 16,907 | -5.10(-4.08%) |
Aug 12, 2021 | 120.90 | 128.70 | 119.70 | 125.10 | 15,004 | +4.50(+3.73%) |
Aug 11, 2021 | 122.10 | 122.40 | 118.80 | 120.60 | 3,437 | -1.80(-1.47%) |
Aug 10, 2021 | 123.30 | 125.29 | 120.30 | 122.40 | 4,239 | -1.20(-0.97%) |
Aug 09, 2021 | 122.10 | 124.50 | 120.60 | 123.60 | 4,691 | +1.50(+1.23%) |
Aug 06, 2021 | 121.20 | 122.11 | 118.50 | 122.10 | 4,003 | +2.10(+1.75%) |
Aug 05, 2021 | 118.80 | 120.90 | 116.70 | 120.00 | 3,573 | +1.20(+1.01%) |
Aug 04, 2021 | 117.60 | 121.50 | 117.30 | 118.80 | 4,276 | +0.30(+0.25%) |
Aug 03, 2021 | 123.90 | 124.20 | 118.20 | 118.50 | 9,617 | -4.50(-3.66%) |
Aug 02, 2021 | 122.70 | 125.10 | 120.90 | 123.00 | 4,151 | +0.30(+0.24%) |
Jul 30, 2021 | 117.00 | 122.70 | 116.40 | 122.70 | 9,830 | +5.40(+4.60%) |
Jul 29, 2021 | 125.10 | 125.57 | 117.00 | 117.30 | 15,399 | -8.10(-6.46%) |
Jul 28, 2021 | 124.50 | 126.30 | 122.40 | 125.40 | 5,804 | +2.40(+1.95%) |
Jul 27, 2021 | 123.00 | 125.70 | 120.30 | 123.00 | 11,092 | -1.20(-0.97%) |
Jul 26, 2021 | 123.00 | 126.60 | 120.90 | 124.20 | 8,747 | +0.60(+0.49%) |
Jul 23, 2021 | 125.40 | 125.40 | 120.60 | 123.60 | 8,327 | -1.20(-0.96%) |
Jul 22, 2021 | 123.60 | 126.00 | 120.34 | 124.80 | 15,608 | +1.20(+0.97%) |
Jul 21, 2021 | 120.60 | 127.50 | 115.50 | 123.60 | 84,679 | +3.60(+3.00%) |
Jul 20, 2021 | 115.50 | 121.50 | 114.75 | 120.00 | 5,137 | +4.50(+3.90%) |
Jul 19, 2021 | 110.10 | 115.80 | 108.90 | 115.50 | 6,699 | +2.40(+2.12%) |
Jul 16, 2021 | 114.00 | 114.00 | 110.70 | 113.10 | 3,575 | +1.80(+1.62%) |
Jul 15, 2021 | 115.50 | 117.00 | 108.90 | 111.30 | 8,766 | -3.90(-3.39%) |
Jul 14, 2021 | 117.30 | 118.50 | 114.45 | 115.20 | 6,247 | -2.40(-2.04%) |
Jul 13, 2021 | 119.10 | 119.70 | 116.70 | 117.60 | 3,330 | -2.40(-2.00%) |
Jul 12, 2021 | 121.50 | 123.00 | 118.50 | 120.00 | 2,958 | -1.80(-1.48%) |
Jul 09, 2021 | 117.60 | 121.80 | 114.60 | 121.80 | 4,756 | +5.70(+4.91%) |
Jul 08, 2021 | 115.80 | 118.50 | 111.90 | 116.10 | 7,829 | -4.50(-3.73%) |
Jul 07, 2021 | 125.40 | 125.40 | 117.90 | 120.60 | 8,662 | -3.30(-2.66%) |
Jul 06, 2021 | 124.80 | 126.30 | 121.20 | 123.90 | 16,821 | -2.40(-1.90%) |
Jul 02, 2021 | 129.30 | 130.50 | 122.42 | 126.30 | 10,519 | -3.90(-3.00%) |
Jul 01, 2021 | 126.60 | 135.90 | 123.60 | 130.20 | 26,368 | +4.50(+3.58%) |
Jun 30, 2021 | 125.10 | 126.60 | 122.10 | 125.70 | 6,616 | -0.30(-0.24%) |
Jun 29, 2021 | 126.90 | 128.10 | 121.80 | 126.00 | 10,862 | -2.10(-1.64%) |
Jun 28, 2021 | 129.00 | 129.00 | 126.00 | 128.10 | 6,466 | -0.60(-0.47%) |
Jun 25, 2021 | 128.40 | 129.90 | 127.20 | 128.70 | 9,338 | +2.10(+1.66%) |
Jun 24, 2021 | 131.40 | 131.40 | 126.60 | 126.60 | 9,653 | -3.00(-2.31%) |
Jun 23, 2021 | 131.40 | 131.70 | 126.90 | 129.60 | 18,221 | -3.30(-2.48%) |
Jun 22, 2021 | 142.80 | 149.10 | 127.20 | 132.90 | 286,703 | +6.90(+5.48%) |
Jun 21, 2021 | 129.00 | 129.75 | 124.80 | 126.00 | 4,872 | -4.50(-3.45%) |
Jun 18, 2021 | 131.70 | 132.90 | 127.50 | 130.50 | 5,312 | -2.10(-1.58%) |
Jun 17, 2021 | 129.00 | 132.90 | 129.00 | 132.60 | 4,638 | +3.60(+2.79%) |
Jun 16, 2021 | 130.20 | 132.30 | 127.50 | 129.00 | 5,621 | -2.40(-1.83%) |
Jun 15, 2021 | 137.10 | 138.00 | 131.10 | 131.40 | 8,299 | -5.70(-4.16%) |
Jun 14, 2021 | 137.70 | 139.50 | 134.92 | 137.10 | 4,972 | -1.20(-0.87%) |
Jun 11, 2021 | 138.60 | 139.50 | 135.00 | 138.30 | 5,126 | +2.70(+1.99%) |
Jun 10, 2021 | 144.00 | 144.75 | 134.70 | 135.60 | 8,359 | -8.40(-5.83%) |
Jun 09, 2021 | 141.00 | 145.50 | 138.00 | 144.00 | 15,440 | +8.40(+6.19%) |
Jun 08, 2021 | 136.20 | 137.36 | 133.65 | 135.60 | 5,189 | +1.80(+1.35%) |
Jun 07, 2021 | 129.30 | 135.45 | 129.30 | 133.80 | 6,455 | +3.60(+2.76%) |
Jun 04, 2021 | 129.90 | 130.93 | 128.40 | 130.20 | 4,052 | +1.80(+1.40%) |
Jun 03, 2021 | 132.30 | 132.90 | 126.00 | 128.40 | 7,668 | -3.30(-2.51%) |
Jun 02, 2021 | 130.80 | 133.20 | 129.00 | 131.70 | 5,756 | +0.30(+0.23%) |
Jun 01, 2021 | 135.00 | 135.00 | 129.90 | 131.40 | 4,744 | -4.20(-3.10%) |
May 28, 2021 | 138.90 | 140.70 | 135.00 | 135.60 | 3,305 | -2.40(-1.74%) |
May 27, 2021 | 138.30 | 140.70 | 136.80 | 138.00 | 3,924 | +0.30(+0.22%) |
May 26, 2021 | 133.50 | 137.70 | 133.03 | 137.70 | 3,917 | +4.20(+3.15%) |
May 25, 2021 | 136.20 | 137.70 | 132.02 | 133.50 | 5,004 | -2.70(-1.98%) |
May 24, 2021 | 139.80 | 139.80 | 135.78 | 136.20 | 3,242 | -3.00(-2.16%) |
May 21, 2021 | 138.60 | 142.20 | 136.20 | 139.20 | 5,370 | +3.00(+2.20%) |
May 20, 2021 | 135.30 | 139.20 | 133.80 | 136.20 | 2,914 | +0.30(+0.22%) |
May 19, 2021 | 136.80 | 139.50 | 135.00 | 135.90 | 2,412 | -1.80(-1.31%) |
May 18, 2021 | 135.60 | 141.00 | 135.00 | 137.70 | 4,156 | +3.00(+2.23%) |
May 17, 2021 | 130.80 | 137.40 | 130.80 | 134.70 | 5,830 | +1.80(+1.35%) |
May 14, 2021 | 129.00 | 134.40 | 129.00 | 132.90 | 4,500 | +4.50(+3.50%) |
May 13, 2021 | 129.90 | 135.30 | 127.50 | 128.40 | 12,987 | -14.40(-10.08%) |
May 12, 2021 | 142.50 | 144.60 | 140.70 | 142.80 | 11,668 | +2.40(+1.71%) |
May 11, 2021 | 133.20 | 141.00 | 130.80 | 140.40 | 5,916 | +6.30(+4.70%) |
May 10, 2021 | 136.50 | 137.40 | 132.30 | 134.10 | 5,888 | -4.05(-2.93%) |
May 07, 2021 | 132.90 | 140.10 | 132.90 | 138.15 | 4,748 | +4.95(+3.72%) |
May 06, 2021 | 136.50 | 136.50 | 130.31 | 133.20 | 5,884 | -3.30(-2.42%) |
May 05, 2021 | 135.00 | 141.60 | 135.00 | 136.50 | 6,865 | -0.60(-0.44%) |
May 04, 2021 | 138.00 | 139.80 | 132.60 | 137.10 | 6,490 | -3.60(-2.56%) |
May 03, 2021 | 144.30 | 145.20 | 137.10 | 140.70 | 8,201 | -2.70(-1.88%) |
Apr 30, 2021 | 144.30 | 149.40 | 140.10 | 143.40 | 5,626 | -3.60(-2.45%) |
Apr 29, 2021 | 151.80 | 152.10 | 144.60 | 147.00 | 7,420 | -4.50(-2.97%) |
Apr 28, 2021 | 151.50 | 153.30 | 144.60 | 151.50 | 7,626 | +2.70(+1.81%) |
Apr 27, 2021 | 155.10 | 155.70 | 146.40 | 148.80 | 7,688 | -3.30(-2.17%) |
Apr 26, 2021 | 143.40 | 152.40 | 141.00 | 152.10 | 10,000 | +10.20(+7.19%) |
Apr 23, 2021 | 141.30 | 144.00 | 136.50 | 141.90 | 8,400 | +2.70(+1.94%) |
Apr 22, 2021 | 126.90 | 140.40 | 124.20 | 139.20 | 15,642 | +13.50(+10.74%) |
Apr 21, 2021 | 126.60 | 128.40 | 122.10 | 125.70 | 13,135 | +4.80(+3.97%) |
Apr 20, 2021 | 124.80 | 126.90 | 120.00 | 120.90 | 6,793 | -3.30(-2.66%) |
Apr 19, 2021 | 129.30 | 130.50 | 122.70 | 124.20 | 9,084 | -6.60(-5.05%) |
Apr 16, 2021 | 131.10 | 132.30 | 127.50 | 130.80 | 4,650 | -0.90(-0.68%) |
Apr 15, 2021 | 136.20 | 136.50 | 130.80 | 131.70 | 7,011 | -3.60(-2.66%) |
Apr 14, 2021 | 134.70 | 138.60 | 133.20 | 135.30 | 5,917 | +3.00(+2.27%) |
Apr 13, 2021 | 129.60 | 134.70 | 128.40 | 132.30 | 9,029 | +3.90(+3.04%) |
Apr 12, 2021 | 138.30 | 138.60 | 126.90 | 128.40 | 17,458 | -9.60(-6.96%) |
Apr 09, 2021 | 142.20 | 144.30 | 137.40 | 138.00 | 10,550 | -7.50(-5.15%) |
Apr 08, 2021 | 139.20 | 147.90 | 136.50 | 145.50 | 13,298 | +9.30(+6.83%) |
Apr 07, 2021 | 141.30 | 144.60 | 135.60 | 136.20 | 11,803 | -5.40(-3.81%) |
Apr 06, 2021 | 147.00 | 147.00 | 139.20 | 141.60 | 15,920 | -2.40(-1.67%) |
Apr 05, 2021 | 148.50 | 149.70 | 143.10 | 144.00 | 11,706 | -2.40(-1.64%) |
Apr 01, 2021 | 154.50 | 155.55 | 142.80 | 146.40 | 20,603 | -6.30(-4.13%) |
Mar 31, 2021 | 155.40 | 161.40 | 151.20 | 152.70 | 26,432 | -6.30(-3.96%) |
Mar 30, 2021 | 191.10 | 192.00 | 154.80 | 159.00 | 159,292 | +4.50(+2.91%) |
Mar 29, 2021 | 172.50 | 172.50 | 153.30 | 154.50 | 107,743 | -15.90(-9.33%) |
Mar 26, 2021 | 168.00 | 171.60 | 158.10 | 170.40 | 8,083 | +7.20(+4.41%) |
Mar 25, 2021 | 157.50 | 163.80 | 154.20 | 163.20 | 4,534 | +0.30(+0.18%) |
Mar 24, 2021 | 170.40 | 172.20 | 160.50 | 162.90 | 7,251 | -3.90(-2.34%) |
Mar 23, 2021 | 178.20 | 178.20 | 166.20 | 166.80 | 6,624 | -11.70(-6.55%) |
Mar 22, 2021 | 178.80 | 180.90 | 175.20 | 178.50 | 5,687 | +3.00(+1.71%) |
Mar 19, 2021 | 175.50 | 175.62 | 169.80 | 175.50 | 4,386 | +1.50(+0.86%) |
Mar 18, 2021 | 177.60 | 184.20 | 172.20 | 174.00 | 6,132 | -6.30(-3.49%) |
Mar 17, 2021 | 172.80 | 182.70 | 169.80 | 180.30 | 4,523 | +3.60(+2.04%) |
Mar 16, 2021 | 181.80 | 183.00 | 169.80 | 176.70 | 7,749 | -2.40(-1.34%) |
Mar 15, 2021 | 180.60 | 182.40 | 175.20 | 179.10 | 6,989 | -3.30(-1.81%) |
Mar 12, 2021 | 182.40 | 185.40 | 174.30 | 182.40 | 9,196 | -1.20(-0.65%) |
Mar 11, 2021 | 171.30 | 183.90 | 165.60 | 183.60 | 19,488 | +15.90(+9.48%) |
Mar 10, 2021 | 171.00 | 173.70 | 159.00 | 167.70 | 8,341 | +2.70(+1.64%) |
Mar 09, 2021 | 157.20 | 166.80 | 156.30 | 165.00 | 8,769 | +12.00(+7.84%) |
Mar 08, 2021 | 150.90 | 162.00 | 150.90 | 153.00 | 7,630 | -1.50(-0.97%) |
Mar 05, 2021 | 162.00 | 164.10 | 139.80 | 154.50 | 17,206 | -5.40(-3.38%) |
Mar 04, 2021 | 179.40 | 180.00 | 155.40 | 159.90 | 14,085 | -17.10(-9.66%) |
Mar 03, 2021 | 182.70 | 190.20 | 175.50 | 177.00 | 14,654 | -7.80(-4.22%) |
Mar 02, 2021 | 203.10 | 209.70 | 181.80 | 184.80 | 17,529 | -9.00(-4.64%) |