Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.63 | 50.51 | 50.48 | 5,559,522 | +3.06(+6.45%) | |
Jan 28, 2022 | 46.70 | 47.43 | 44.80 | 47.42 | 5,405,845 | +0.64(+1.37%) |
Jan 27, 2022 | 48.40 | 48.57 | 46.58 | 46.78 | 3,678,478 | -0.93(-1.95%) |
Jan 26, 2022 | 50.86 | 51.82 | 47.51 | 47.71 | 5,194,913 | -1.88(-3.79%) |
Jan 25, 2022 | 51.94 | 53.00 | 49.52 | 49.59 | 4,328,716 | -3.70(-6.94%) |
Jan 24, 2022 | 49.05 | 53.36 | 47.96 | 53.29 | 6,598,995 | +2.19(+4.29%) |
Jan 21, 2022 | 53.31 | 53.44 | 50.52 | 51.10 | 4,662,216 | -2.76(-5.12%) |
Jan 20, 2022 | 55.38 | 56.86 | 53.77 | 53.86 | 3,061,954 | -0.36(-0.66%) |
Jan 19, 2022 | 54.15 | 55.74 | 53.56 | 54.22 | 2,597,945 | +0.15(+0.28%) |
Jan 18, 2022 | 54.01 | 55.41 | 53.54 | 54.07 | 3,972,445 | -1.28(-2.31%) |
Jan 14, 2022 | 55.35 | 0 | -1.25(-2.21%) | |||
Jan 13, 2022 | 57.02 | 58.25 | 56.01 | 56.60 | 2,444,918 | -0.47(-0.82%) |
Jan 12, 2022 | 59.00 | 59.33 | 56.77 | 57.07 | 2,537,181 | -1.28(-2.19%) |
Jan 11, 2022 | 56.75 | 58.85 | 56.36 | 58.35 | 2,928,458 | +1.81(+3.20%) |
Jan 10, 2022 | 55.90 | 57.19 | 54.76 | 56.54 | 3,525,046 | -0.14(-0.25%) |
Jan 07, 2022 | 57.00 | 58.75 | 55.69 | 56.68 | 3,501,701 | -0.66(-1.15%) |
Jan 06, 2022 | 58.05 | 59.16 | 54.56 | 57.34 | 4,965,292 | -1.00(-1.71%) |
Jan 05, 2022 | 61.79 | 63.44 | 57.54 | 58.34 | 4,275,125 | -3.91(-6.28%) |
Jan 04, 2022 | 64.24 | 64.75 | 60.26 | 62.25 | 5,062,652 | -1.19(-1.88%) |
Jan 03, 2022 | 64.48 | 64.75 | 61.91 | 63.44 | 4,061,791 | -0.41(-0.64%) |
Dec 31, 2021 | 62.24 | 64.27 | 62.20 | 63.85 | 3,334,668 | +1.02(+1.62%) |
Dec 30, 2021 | 61.11 | 63.33 | 60.69 | 62.83 | 3,065,371 | +1.86(+3.05%) |
Dec 29, 2021 | 61.70 | 61.90 | 60.11 | 60.97 | 2,339,453 | -0.76(-1.23%) |
Dec 28, 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 3,336,087 | -0.66(-1.06%) |
Dec 27, 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 3,858,007 | -1.35(-2.12%) |
Dec 23, 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 3,144,125 | +1.60(+2.57%) |
Dec 22, 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 2,653,492 | +0.05(+0.08%) |
Dec 21, 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 3,012,636 | +2.55(+4.28%) |
Dec 20, 2021 | 61.03 | 61.63 | 59.34 | 59.54 | 4,908,086 | -2.92(-4.67%) |
Dec 17, 2021 | 58.93 | 62.52 | 58.65 | 62.46 | 5,409,286 | +2.45(+4.08%) |
Dec 16, 2021 | 61.64 | 62.51 | 58.90 | 60.01 | 3,344,074 | -1.30(-2.12%) |
Dec 15, 2021 | 58.50 | 61.86 | 57.60 | 61.31 | 4,344,972 | +2.58(+4.39%) |
Dec 14, 2021 | 58.50 | 60.25 | 57.98 | 58.73 | 5,235,789 | -0.79(-1.33%) |
Dec 13, 2021 | 60.10 | 61.08 | 58.38 | 59.52 | 3,531,834 | -0.71(-1.18%) |
Dec 10, 2021 | 63.00 | 63.91 | 60.06 | 60.23 | 4,206,838 | -2.32(-3.71%) |
Dec 09, 2021 | 64.02 | 64.55 | 61.83 | 62.55 | 5,880,855 | -2.66(-4.08%) |
Dec 08, 2021 | 62.84 | 65.59 | 62.05 | 65.21 | 6,271,480 | +2.47(+3.94%) |
Dec 07, 2021 | 61.92 | 64.56 | 61.51 | 62.74 | 7,340,660 | +1.88(+3.09%) |
Dec 06, 2021 | 59.53 | 61.52 | 58.17 | 60.86 | 8,364,293 | +0.47(+0.78%) |
Dec 03, 2021 | 58.67 | 60.54 | 56.76 | 60.39 | 22,260,924 | +6.12(+11.28%) |
Dec 02, 2021 | 53.02 | 54.72 | 52.95 | 54.27 | 6,301,606 | +1.27(+2.39%) |
Dec 01, 2021 | 54.87 | 56.53 | 52.99 | 53.00 | 5,829,208 | -1.27(-2.34%) |
Nov 30, 2021 | 53.98 | 55.72 | 52.71 | 54.27 | 6,061,142 | +0.01(+0.02%) |
Nov 29, 2021 | 56.31 | 56.30 | 52.61 | 54.26 | 5,486,183 | -1.36(-2.45%) |
Nov 26, 2021 | 55.75 | 56.57 | 53.94 | 55.62 | 3,377,940 | -0.87(-1.54%) |
Nov 24, 2021 | 54.20 | 58.36 | 53.67 | 56.49 | 6,937,678 | +2.15(+3.96%) |
Nov 23, 2021 | 53.10 | 55.68 | 52.57 | 54.34 | 9,180,504 | +1.09(+2.05%) |
Nov 22, 2021 | 55.85 | 55.91 | 53.15 | 53.25 | 8,929,603 | -2.86(-5.10%) |
Nov 19, 2021 | 56.96 | 58.09 | 55.88 | 56.11 | 6,427,854 | -0.98(-1.72%) |
Nov 18, 2021 | 60.00 | 57.71 | 56.98 | 57.09 | 9,020,856 | -3.19(-5.29%) |
Nov 17, 2021 | 62.45 | 63.45 | 59.78 | 60.28 | 8,333,181 | -2.52(-4.01%) |
Nov 16, 2021 | 63.40 | 63.42 | 62.07 | 62.80 | 5,487,461 | -0.74(-1.16%) |
Nov 15, 2021 | 64.00 | 65.08 | 63.39 | 63.54 | 4,886,268 | -0.41(-0.64%) |
Nov 12, 2021 | 63.64 | 64.89 | 63.33 | 63.95 | 4,566,602 | +0.31(+0.49%) |
Nov 11, 2021 | 64.72 | 65.50 | 63.28 | 63.64 | 5,205,946 | -0.63(-0.98%) |
Nov 10, 2021 | 66.50 | 63.72 | 64.27 | 8,112,262 | -2.13(-3.21%) | |
Nov 09, 2021 | 68.15 | 68.74 | 65.23 | 66.40 | 8,014,156 | -1.27(-1.88%) |
Nov 08, 2021 | 66.26 | 68.59 | 65.81 | 67.67 | 10,963,837 | +1.62(+2.45%) |
Nov 05, 2021 | 67.00 | 67.32 | 64.90 | 66.05 | 17,879,000 | -1.43(-2.12%) |
Nov 04, 2021 | 68.66 | 70.31 | 67.10 | 67.48 | 35,578,880 | +2.01(+3.07%) |
Nov 03, 2021 | 73.80 | 76.36 | 63.13 | 65.47 | 78,308,776 | -21.73(-24.92%) |
Nov 02, 2021 | 96.01 | 96.31 | 84.62 | 87.20 | 19,270,318 | -9.95(-10.24%) |
Nov 01, 2021 | 102.83 | 100.68 | 95.02 | 97.15 | 8,774,322 | -6.48(-6.25%) |
Oct 29, 2021 | 98.15 | 104.05 | 97.65 | 103.63 | 17,376,440 | +5.03(+5.10%) |
Oct 28, 2021 | 95.49 | 98.83 | 98.60 | 5,951,081 | +5.42(+5.82%) | |
Oct 27, 2021 | 95.43 | 97.04 | 93.15 | 93.18 | 4,133,058 | -2.29(-2.40%) |
Oct 26, 2021 | 96.09 | 95.47 | 4,906,964 | +0.04(+0.04%) | ||
Oct 25, 2021 | 92.04 | 95.89 | 91.77 | 95.43 | 3,367,975 | +3.22(+3.49%) |
Oct 22, 2021 | 91.23 | 93.90 | 90.70 | 92.21 | 2,932,784 | +0.18(+0.20%) |
Oct 21, 2021 | 88.76 | 93.12 | 88.55 | 92.03 | 4,359,116 | +3.42(+3.86%) |
Oct 20, 2021 | 87.53 | 89.78 | 87.17 | 88.61 | 4,341,077 | +1.02(+1.16%) |
Oct 19, 2021 | 85.27 | 88.42 | 84.61 | 87.59 | 6,372,891 | +1.59(+1.85%) |
Oct 18, 2021 | 87.20 | 87.87 | 84.10 | 86.00 | 15,491,880 | -8.97(-9.45%) |
Oct 15, 2021 | 95.61 | 95.62 | 94.09 | 94.97 | 1,407,189 | -0.42(-0.44%) |
Oct 14, 2021 | 95.29 | 96.66 | 94.95 | 95.39 | 3,041,510 | +0.96(+1.02%) |
Oct 13, 2021 | 92.93 | 94.99 | 92.52 | 94.43 | 2,297,736 | +2.30(+2.50%) |
Oct 12, 2021 | 90.13 | 92.22 | 89.20 | 92.13 | 2,450,357 | +2.14(+2.38%) |
Oct 11, 2021 | 90.86 | 92.83 | 89.79 | 89.99 | 2,220,235 | -1.05(-1.15%) |
Oct 08, 2021 | 94.13 | 96.10 | 90.75 | 91.04 | 4,258,622 | -2.62(-2.80%) |
Oct 07, 2021 | 89.27 | 94.39 | 88.95 | 93.66 | 5,050,794 | +5.32(+6.02%) |
Oct 06, 2021 | 85.51 | 89.44 | 85.50 | 88.34 | 2,693,440 | +1.84(+2.13%) |
Oct 05, 2021 | 85.20 | 87.61 | 85.14 | 86.50 | 2,675,172 | +1.12(+1.31%) |
Oct 04, 2021 | 89.21 | 89.44 | 83.93 | 85.38 | 6,073,465 | -4.98(-5.51%) |
Oct 01, 2021 | 88.54 | 90.89 | 87.70 | 90.36 | 2,979,817 | +2.22(+2.52%) |
Sep 30, 2021 | 86.00 | 88.59 | 85.39 | 88.14 | 4,167,780 | +2.48(+2.90%) |
Sep 29, 2021 | 88.68 | 90.14 | 85.50 | 85.66 | 3,957,714 | -2.31(-2.63%) |
Sep 28, 2021 | 89.40 | 89.40 | 86.72 | 87.97 | 4,707,208 | -2.50(-2.76%) |
Sep 27, 2021 | 89.81 | 91.41 | 88.19 | 90.47 | 4,559,015 | +0.06(+0.07%) |
Sep 24, 2021 | 93.45 | 93.87 | 89.93 | 90.41 | 4,953,707 | -3.82(-4.05%) |
Sep 23, 2021 | 94.80 | 94.80 | 92.57 | 94.23 | 2,719,173 | -0.26(-0.28%) |
Sep 22, 2021 | 95.44 | 96.26 | 94.08 | 94.49 | 2,386,623 | -0.85(-0.89%) |
Sep 21, 2021 | 96.59 | 97.75 | 94.47 | 95.34 | 3,154,991 | -0.80(-0.83%) |
Sep 20, 2021 | 93.33 | 97.68 | 92.84 | 96.14 | 5,754,556 | +0.11(+0.11%) |
Sep 17, 2021 | 93.25 | 96.60 | 92.95 | 96.03 | 4,802,664 | +3.15(+3.39%) |
Sep 16, 2021 | 90.25 | 92.97 | 89.63 | 92.88 | 3,585,033 | +1.82(+2.00%) |
Sep 15, 2021 | 91.86 | 91.88 | 90.28 | 91.06 | 2,942,705 | -0.84(-0.91%) |
Sep 14, 2021 | 95.00 | 95.00 | 91.80 | 91.90 | 3,878,890 | -2.59(-2.74%) |
Sep 13, 2021 | 92.03 | 94.80 | 89.62 | 94.49 | 4,963,746 | +2.66(+2.90%) |
Sep 10, 2021 | 93.46 | 93.79 | 91.52 | 91.83 | 3,110,494 | -1.32(-1.42%) |
Sep 09, 2021 | 93.86 | 95.28 | 93.12 | 93.15 | 2,596,977 | -1.34(-1.42%) |
Sep 08, 2021 | 98.07 | 98.50 | 94.36 | 94.49 | 2,823,855 | -3.75(-3.82%) |
Sep 07, 2021 | 98.27 | 98.90 | 96.79 | 98.24 | 1,811,756 | +0.68(+0.70%) |
Sep 03, 2021 | 98.68 | 98.94 | 96.92 | 97.56 | 1,486,183 | -1.41(-1.42%) |
Sep 02, 2021 | 99.11 | 100.47 | 98.10 | 98.97 | 2,100,947 | +0.32(+0.32%) |
Sep 01, 2021 | 96.50 | 99.67 | 95.70 | 98.65 | 3,238,003 | +2.88(+3.01%) |
Aug 31, 2021 | 96.06 | 97.27 | 94.86 | 95.77 | 4,530,980 | -0.33(-0.34%) |
Aug 30, 2021 | 99.50 | 99.80 | 95.96 | 96.10 | 2,861,932 | -3.09(-3.12%) |
Aug 27, 2021 | 97.75 | 100.34 | 97.73 | 99.19 | 2,256,220 | +1.50(+1.54%) |
Aug 26, 2021 | 99.63 | 101.24 | 97.15 | 97.69 | 2,669,167 | -2.27(-2.27%) |
Aug 25, 2021 | 97.45 | 100.16 | 97.40 | 99.96 | 2,652,307 | +2.45(+2.51%) |
Aug 24, 2021 | 98.98 | 99.31 | 97.08 | 97.51 | 3,496,284 | -0.32(-0.33%) |
Aug 23, 2021 | 96.47 | 99.26 | 96.14 | 97.83 | 3,487,686 | +1.80(+1.87%) |
Aug 20, 2021 | 91.38 | 96.14 | 91.38 | 96.03 | 5,420,191 | +4.93(+5.41%) |
Aug 19, 2021 | 92.32 | 92.76 | 90.70 | 91.10 | 2,905,179 | -2.11(-2.26%) |
Aug 18, 2021 | 93.16 | 95.82 | 92.21 | 93.21 | 3,225,897 | +0.04(+0.04%) |
Aug 17, 2021 | 92.72 | 93.45 | 89.65 | 93.17 | 4,735,364 | -1.25(-1.32%) |
Aug 16, 2021 | 95.72 | 95.80 | 93.22 | 94.42 | 4,123,431 | -1.99(-2.06%) |
Aug 13, 2021 | 98.57 | 99.21 | 96.35 | 96.41 | 3,112,549 | -2.96(-2.98%) |
Aug 12, 2021 | 100.06 | 101.43 | 98.02 | 99.37 | 3,693,060 | -0.05(-0.05%) |
Aug 11, 2021 | 100.39 | 100.63 | 96.41 | 99.42 | 4,967,636 | -0.40(-0.40%) |
Aug 10, 2021 | 101.76 | 103.50 | 99.40 | 99.82 | 3,633,041 | -1.87(-1.84%) |
Aug 09, 2021 | 101.61 | 103.15 | 98.50 | 101.69 | 4,064,218 | +0.54(+0.53%) |
Aug 06, 2021 | 110.28 | 110.93 | 101.01 | 101.15 | 7,660,467 | -9.14(-8.29%) |
Aug 05, 2021 | 109.26 | 111.67 | 107.71 | 110.29 | 4,404,025 | +1.06(+0.97%) |
Aug 04, 2021 | 104.10 | 109.94 | 103.85 | 109.23 | 3,112,312 | +4.64(+4.44%) |
Aug 03, 2021 | 107.07 | 107.50 | 101.96 | 104.59 | 2,580,577 | -2.93(-2.73%) |
Aug 02, 2021 | 107.35 | 109.26 | 106.17 | 107.52 | 1,788,654 | +1.26(+1.19%) |
Jul 30, 2021 | 105.65 | 108.27 | 105.61 | 106.26 | 1,777,698 | -1.71(-1.58%) |
Jul 29, 2021 | 110.46 | 111.33 | 107.75 | 107.97 | 1,723,009 | -2.28(-2.07%) |
Jul 28, 2021 | 107.49 | 111.02 | 107.25 | 110.25 | 2,227,363 | +3.61(+3.39%) |
Jul 27, 2021 | 108.59 | 109.20 | 102.91 | 106.64 | 2,869,689 | -2.13(-1.96%) |
Jul 26, 2021 | 111.48 | 112.86 | 108.07 | 108.77 | 2,380,436 | -2.87(-2.57%) |
Jul 23, 2021 | 111.09 | 111.99 | 109.30 | 111.64 | 1,713,128 | +1.01(+0.91%) |
Jul 22, 2021 | 110.86 | 112.41 | 109.85 | 110.63 | 3,068,068 | -1.03(-0.92%) |
Jul 21, 2021 | 108.25 | 112.53 | 108.09 | 111.66 | 3,175,308 | +3.67(+3.40%) |
Jul 20, 2021 | 105.20 | 109.07 | 104.47 | 107.99 | 4,379,252 | +3.22(+3.07%) |
Jul 19, 2021 | 101.32 | 105.11 | 99.75 | 104.77 | 3,347,009 | +0.62(+0.60%) |
Jul 16, 2021 | 106.00 | 106.41 | 103.64 | 104.15 | 1,461,837 | -0.72(-0.69%) |
Jul 15, 2021 | 105.95 | 107.72 | 102.08 | 104.87 | 3,001,790 | -1.08(-1.02%) |
Jul 14, 2021 | 111.00 | 111.75 | 105.77 | 105.95 | 2,255,854 | -4.31(-3.91%) |
Jul 13, 2021 | 113.64 | 114.31 | 109.75 | 110.26 | 2,804,804 | -3.88(-3.40%) |
Jul 12, 2021 | 115.84 | 116.79 | 112.59 | 114.14 | 2,038,750 | -1.15(-1.00%) |
Jul 09, 2021 | 114.29 | 115.52 | 112.06 | 115.29 | 3,098,485 | +1.52(+1.34%) |
Jul 08, 2021 | 113.98 | 115.36 | 111.05 | 113.77 | 3,137,015 | -3.75(-3.19%) |
Jul 07, 2021 | 120.73 | 122.58 | 117.38 | 117.52 | 2,280,034 | -2.16(-1.80%) |
Jul 06, 2021 | 117.86 | 120.76 | 115.61 | 119.68 | 2,945,734 | +2.36(+2.01%) |
Jul 02, 2021 | 121.49 | 122.86 | 117.19 | 117.32 | 2,580,112 | -3.28(-2.72%) |
Jul 01, 2021 | 122.00 | 124.25 | 120.45 | 120.60 | 2,197,066 | -1.62(-1.33%) |
Jun 30, 2021 | 123.94 | 124.36 | 120.69 | 122.22 | 2,452,108 | -2.00(-1.61%) |
Jun 29, 2021 | 124.02 | 124.70 | 121.46 | 124.22 | 1,781,189 | +0.04(+0.03%) |
Jun 28, 2021 | 120.18 | 124.54 | 120.03 | 124.18 | 2,750,309 | +5.57(+4.70%) |
Jun 25, 2021 | 121.80 | 122.86 | 117.94 | 118.61 | 6,632,181 | -2.57(-2.12%) |
Jun 24, 2021 | 118.86 | 123.33 | 118.86 | 121.18 | 3,784,047 | +3.89(+3.32%) |
Jun 23, 2021 | 114.49 | 118.33 | 114.49 | 117.29 | 2,601,374 | +2.88(+2.52%) |
Jun 22, 2021 | 112.91 | 115.58 | 112.51 | 114.41 | 2,558,244 | +1.42(+1.26%) |
Jun 21, 2021 | 115.79 | 115.79 | 112.60 | 112.99 | 4,774,792 | -2.97(-2.56%) |
Jun 18, 2021 | 113.34 | 118.02 | 113.01 | 115.96 | 6,902,921 | +3.22(+2.86%) |
Jun 17, 2021 | 108.00 | 114.96 | 108.00 | 112.74 | 3,896,796 | +3.85(+3.54%) |
Jun 16, 2021 | 109.34 | 112.04 | 107.53 | 108.89 | 3,573,485 | -0.39(-0.36%) |
Jun 15, 2021 | 113.06 | 113.09 | 109.07 | 109.28 | 2,204,258 | -4.30(-3.79%) |
Jun 14, 2021 | 111.33 | 114.95 | 111.17 | 113.58 | 3,626,491 | +2.74(+2.47%) |
Jun 11, 2021 | 109.49 | 110.91 | 108.71 | 110.84 | 2,791,421 | +1.71(+1.57%) |
Jun 10, 2021 | 111.50 | 112.07 | 107.05 | 109.13 | 5,208,265 | -2.27(-2.04%) |
Jun 09, 2021 | 114.30 | 115.11 | 111.28 | 111.40 | 2,645,721 | -1.68(-1.49%) |
Jun 08, 2021 | 114.01 | 115.51 | 111.12 | 113.08 | 2,791,800 | +0.51(+0.45%) |
Jun 07, 2021 | 108.33 | 112.96 | 107.15 | 112.57 | 2,393,860 | +3.77(+3.47%) |
Jun 04, 2021 | 109.41 | 110.84 | 107.78 | 108.80 | 2,557,291 | +0.37(+0.34%) |
Jun 03, 2021 | 110.75 | 111.67 | 107.62 | 108.43 | 2,832,313 | -3.30(-2.95%) |
Jun 02, 2021 | 113.50 | 113.62 | 111.19 | 111.73 | 2,108,729 | -1.83(-1.61%) |
Jun 01, 2021 | 119.00 | 119.14 | 113.01 | 113.56 | 3,002,160 | -3.76(-3.20%) |
May 28, 2021 | 115.61 | 119.68 | 115.61 | 117.32 | 3,962,062 | +1.97(+1.71%) |
May 27, 2021 | 115.28 | 116.56 | 111.73 | 115.35 | 4,548,012 | +0.86(+0.75%) |
May 26, 2021 | 113.21 | 116.12 | 112.86 | 114.49 | 3,072,903 | +1.94(+1.72%) |
May 25, 2021 | 113.87 | 115.11 | 112.00 | 112.55 | 2,009,741 | -0.38(-0.34%) |
May 24, 2021 | 112.00 | 114.47 | 110.75 | 112.93 | 2,271,109 | +3.10(+2.82%) |
May 21, 2021 | 112.73 | 114.00 | 109.62 | 109.83 | 2,597,760 | -2.12(-1.89%) |
May 20, 2021 | 108.86 | 112.58 | 108.59 | 111.95 | 2,412,908 | +3.95(+3.66%) |
May 19, 2021 | 105.00 | 109.45 | 104.49 | 108.00 | 2,747,306 | -1.78(-1.62%) |
May 18, 2021 | 111.00 | 114.42 | 108.56 | 109.78 | 2,579,220 | -0.39(-0.35%) |
May 17, 2021 | 110.26 | 111.06 | 107.14 | 110.17 | 2,481,313 | -1.71(-1.53%) |
May 14, 2021 | 108.50 | 113.32 | 108.00 | 111.88 | 2,642,254 | +4.78(+4.46%) |
May 13, 2021 | 109.11 | 113.22 | 103.67 | 107.10 | 3,721,602 | -1.62(-1.49%) |
May 12, 2021 | 110.87 | 113.30 | 106.81 | 108.72 | 4,170,521 | -6.06(-5.28%) |
May 11, 2021 | 106.08 | 115.65 | 104.63 | 114.78 | 4,246,009 | +2.31(+2.05%) |
May 10, 2021 | 115.19 | 115.19 | 111.29 | 112.47 | 3,379,554 | -6.08(-5.12%) |
May 07, 2021 | 116.90 | 121.30 | 116.23 | 118.55 | 4,218,780 | +4.80(+4.22%) |
May 06, 2021 | 112.81 | 115.43 | 108.29 | 113.75 | 5,767,083 | -0.05(-0.04%) |
May 05, 2021 | 124.06 | 124.56 | 112.11 | 113.80 | 7,792,534 | -7.65(-6.30%) |
May 04, 2021 | 123.42 | 123.44 | 116.52 | 121.45 | 6,517,985 | -4.25(-3.38%) |
May 03, 2021 | 130.15 | 131.40 | 123.69 | 125.70 | 3,426,420 | -4.42(-3.40%) |
Apr 30, 2021 | 129.69 | 133.36 | 128.99 | 130.12 | 2,252,800 | -2.32(-1.75%) |
Apr 29, 2021 | 138.10 | 138.10 | 131.61 | 132.44 | 1,727,954 | -3.43(-2.52%) |
Apr 28, 2021 | 138.00 | 138.00 | 133.77 | 135.87 | 2,190,806 | -3.12(-2.24%) |
Apr 27, 2021 | 141.31 | 142.80 | 138.18 | 138.99 | 1,501,499 | -2.20(-1.56%) |
Apr 26, 2021 | 137.78 | 141.40 | 136.50 | 141.19 | 1,767,335 | +4.19(+3.06%) |
Apr 23, 2021 | 132.93 | 137.68 | 132.93 | 137.00 | 2,238,000 | +4.53(+3.42%) |
Apr 22, 2021 | 136.95 | 136.95 | 130.66 | 132.47 | 1,794,564 | -2.59(-1.92%) |
Apr 21, 2021 | 127.00 | 135.21 | 126.18 | 135.06 | 1,891,436 | +5.86(+4.54%) |
Apr 20, 2021 | 130.86 | 134.06 | 126.40 | 129.20 | 3,194,269 | -3.80(-2.86%) |
Apr 19, 2021 | 133.47 | 134.88 | 129.23 | 133.00 | 2,894,505 | -1.61(-1.20%) |
Apr 16, 2021 | 141.22 | 141.32 | 133.80 | 134.61 | 3,168,300 | -6.79(-4.80%) |
Apr 15, 2021 | 138.84 | 141.66 | 137.10 | 141.40 | 2,150,944 | +4.94(+3.62%) |
Apr 14, 2021 | 144.99 | 147.52 | 135.94 | 136.46 | 2,648,949 | -7.65(-5.31%) |
Apr 13, 2021 | 144.20 | 145.69 | 140.77 | 144.11 | 2,183,770 | +2.10(+1.48%) |
Apr 12, 2021 | 143.90 | 144.95 | 138.06 | 142.01 | 2,266,725 | -3.10(-2.14%) |
Apr 09, 2021 | 144.90 | 145.98 | 141.11 | 145.11 | 1,929,400 | -1.60(-1.09%) |
Apr 08, 2021 | 140.25 | 147.86 | 139.73 | 146.71 | 3,511,323 | +8.80(+6.38%) |
Apr 07, 2021 | 139.42 | 141.66 | 136.56 | 137.91 | 1,702,136 | -2.38(-1.70%) |
Apr 06, 2021 | 134.42 | 142.15 | 134.00 | 140.29 | 4,506,041 | +6.81(+5.10%) |
Apr 05, 2021 | 135.66 | 136.69 | 130.30 | 133.48 | 3,550,701 | +0.07(+0.05%) |
Apr 01, 2021 | 134.65 | 137.08 | 131.59 | 133.41 | 2,661,100 | +3.77(+2.91%) |
Mar 31, 2021 | 126.00 | 131.00 | 125.69 | 129.64 | 4,876,347 | +5.88(+4.75%) |
Mar 30, 2021 | 118.32 | 123.96 | 116.51 | 123.76 | 3,445,267 | +4.13(+3.45%) |
Mar 29, 2021 | 125.90 | 127.23 | 118.26 | 119.63 | 4,411,463 | -7.61(-5.98%) |
Mar 26, 2021 | 125.93 | 130.86 | 121.41 | 127.24 | 3,598,200 | +2.32(+1.86%) |
Mar 25, 2021 | 121.36 | 127.58 | 120.22 | 124.92 | 4,889,462 | -2.44(-1.92%) |
Mar 24, 2021 | 136.14 | 136.65 | 126.32 | 127.36 | 2,968,171 | -7.13(-5.30%) |
Mar 23, 2021 | 137.95 | 139.16 | 132.68 | 134.49 | 1,867,192 | -3.42(-2.48%) |
Mar 22, 2021 | 137.90 | 139.93 | 134.89 | 137.91 | 2,141,320 | +3.30(+2.45%) |
Mar 19, 2021 | 132.35 | 136.23 | 129.26 | 134.61 | 3,238,200 | +2.83(+2.15%) |
Mar 18, 2021 | 139.83 | 140.25 | 131.43 | 131.78 | 5,460,746 | -12.10(-8.41%) |
Mar 17, 2021 | 141.55 | 146.67 | 134.53 | 143.88 | 5,928,392 | -2.29(-1.57%) |
Mar 16, 2021 | 153.24 | 156.84 | 142.13 | 146.17 | 2,978,873 | -4.33(-2.88%) |
Mar 15, 2021 | 151.37 | 152.54 | 147.59 | 150.50 | 1,623,264 | -0.21(-0.14%) |
Mar 12, 2021 | 149.64 | 152.07 | 146.27 | 150.71 | 2,725,800 | -6.55(-4.17%) |
Mar 11, 2021 | 153.52 | 159.86 | 149.00 | 157.26 | 4,083,891 | +10.30(+7.01%) |
Mar 10, 2021 | 143.60 | 151.73 | 141.83 | 146.96 | 5,678,812 | +8.69(+6.28%) |
Mar 09, 2021 | 135.20 | 141.25 | 133.90 | 138.27 | 6,567,996 | +13.61(+10.92%) |
Mar 08, 2021 | 135.91 | 139.34 | 122.42 | 124.66 | 5,519,057 | -10.50(-7.77%) |
Mar 05, 2021 | 139.11 | 139.27 | 122.41 | 135.16 | 7,087,200 | -1.34(-0.98%) |
Mar 04, 2021 | 145.51 | 150.64 | 130.59 | 136.50 | 7,885,732 | -12.66(-8.49%) |
Mar 03, 2021 | 161.64 | 162.51 | 148.26 | 149.16 | 4,039,548 | -12.70(-7.85%) |
Mar 02, 2021 | 168.19 | 169.39 | 160.60 | 161.86 | 2,181,447 | -5.14(-3.08%) |
Mar 01, 2021 | 165.27 | 170.19 | 163.69 | 167.00 | 3,907,531 | +5.67(+3.51%) |
Feb 26, 2021 | 155.74 | 162.95 | 151.16 | 161.33 | 5,308,300 | +8.89(+5.83%) |
Feb 25, 2021 | 162.62 | 167.35 | 151.15 | 152.44 | 3,979,341 | -11.84(-7.21%) |
Feb 24, 2021 | 167.50 | 169.87 | 161.81 | 164.28 | 3,775,639 | -4.59(-2.72%) |
Feb 23, 2021 | 160.20 | 171.16 | 152.00 | 168.87 | 4,779,527 | -0.75(-0.44%) |
Feb 22, 2021 | 175.52 | 177.60 | 169.12 | 169.62 | 3,608,711 | -11.60(-6.40%) |
Feb 19, 2021 | 184.99 | 189.12 | 180.65 | 181.22 | 4,668,500 | -0.03(-0.02%) |
Feb 18, 2021 | 183.25 | 185.00 | 177.39 | 181.25 | 5,201,985 | -8.51(-4.48%) |
Feb 17, 2021 | 196.01 | 200.33 | 183.49 | 189.76 | 4,908,445 | -10.14(-5.07%) |
Feb 16, 2021 | 200.99 | 208.11 | 198.53 | 199.90 | 5,531,968 | +2.09(+1.06%) |
Feb 12, 2021 | 193.00 | 202.65 | 189.65 | 197.81 | 4,349,800 | +3.81(+1.96%) |
Feb 11, 2021 | 184.58 | 198.49 | 182.36 | 194.00 | 13,687,967 | +29.30(+17.79%) |
Feb 10, 2021 | 170.05 | 171.15 | 161.21 | 164.70 | 4,477,093 | -4.02(-2.38%) |
Feb 09, 2021 | 163.94 | 171.62 | 162.57 | 168.72 | 4,086,581 | +5.45(+3.34%) |
Feb 08, 2021 | 160.00 | 164.85 | 157.77 | 163.27 | 3,121,895 | +6.50(+4.15%) |
Feb 05, 2021 | 153.50 | 158.98 | 152.30 | 156.77 | 3,337,500 | +8.17(+5.50%) |
Feb 04, 2021 | 146.17 | 148.63 | 144.50 | 148.60 | 2,300,235 | +3.81(+2.63%) |
Feb 03, 2021 | 146.72 | 148.08 | 143.29 | 144.79 | 1,610,979 | -0.07(-0.05%) |
Feb 02, 2021 | 141.16 | 145.89 | 139.22 | 144.86 | 3,247,194 | +7.81(+5.70%) |