Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.72 | 52.57 | 48.86 | 49.03 | 864,708 | -1.26(-2.51%) |
Apr 28, 2022 | 50.41 | 51.84 | 47.02 | 50.29 | 1,078,891 | +0.95(+1.93%) |
Apr 27, 2022 | 49.62 | 51.34 | 48.07 | 49.34 | 973,610 | -0.51(-1.02%) |
Apr 26, 2022 | 52.79 | 54.12 | 49.75 | 49.85 | 978,574 | -3.74(-6.98%) |
Apr 25, 2022 | 50.35 | 54.00 | 50.35 | 53.59 | 984,758 | +2.93(+5.78%) |
Apr 22, 2022 | 50.40 | 52.94 | 50.16 | 50.66 | 781,964 | +0.15(+0.30%) |
Apr 21, 2022 | 55.85 | 57.06 | 50.22 | 50.51 | 968,831 | -4.33(-7.90%) |
Apr 20, 2022 | 57.69 | 57.69 | 54.67 | 54.84 | 874,266 | -2.20(-3.86%) |
Apr 19, 2022 | 56.72 | 58.77 | 55.50 | 57.04 | 850,739 | +0.42(+0.74%) |
Apr 18, 2022 | 59.82 | 59.82 | 55.89 | 56.62 | 893,196 | -3.31(-5.52%) |
Apr 14, 2022 | 63.58 | 63.58 | 59.10 | 59.93 | 805,471 | -3.07(-4.87%) |
Apr 13, 2022 | 61.07 | 64.15 | 59.73 | 63.00 | 922,112 | +1.65(+2.69%) |
Apr 12, 2022 | 62.49 | 64.17 | 60.65 | 61.35 | 1,245,278 | -0.32(-0.52%) |
Apr 11, 2022 | 62.03 | 63.07 | 60.06 | 61.67 | 958,097 | -1.33(-2.11%) |
Apr 08, 2022 | 65.71 | 66.40 | 62.05 | 63.00 | 1,001,635 | -2.96(-4.49%) |
Apr 07, 2022 | 67.61 | 69.34 | 64.34 | 65.96 | 885,334 | -1.59(-2.35%) |
Apr 06, 2022 | 68.69 | 68.77 | 64.72 | 67.55 | 853,699 | -2.61(-3.72%) |
Apr 05, 2022 | 75.68 | 76.76 | 69.49 | 70.16 | 959,748 | -6.05(-7.94%) |
Apr 04, 2022 | 76.35 | 77.38 | 74.44 | 76.21 | 609,739 | +0.08(+0.11%) |
Apr 01, 2022 | 73.71 | 76.96 | 73.45 | 76.13 | 788,440 | +3.46(+4.76%) |
Mar 31, 2022 | 71.99 | 73.37 | 71.14 | 72.67 | 729,258 | +0.49(+0.68%) |
Mar 30, 2022 | 75.34 | 77.76 | 71.77 | 72.18 | 957,054 | -4.05(-5.31%) |
Mar 29, 2022 | 74.53 | 78.58 | 74.53 | 76.23 | 1,135,786 | +3.15(+4.31%) |
Mar 28, 2022 | 71.43 | 74.54 | 70.10 | 73.08 | 641,946 | +2.43(+3.44%) |
Mar 25, 2022 | 71.93 | 72.22 | 68.53 | 70.65 | 674,873 | -1.36(-1.89%) |
Mar 24, 2022 | 71.07 | 72.45 | 67.34 | 72.01 | 583,141 | +1.77(+2.52%) |
Mar 23, 2022 | 72.48 | 74.44 | 69.17 | 70.24 | 634,602 | -3.30(-4.49%) |
Mar 22, 2022 | 69.85 | 74.97 | 69.80 | 73.54 | 750,672 | +3.58(+5.12%) |
Mar 21, 2022 | 71.59 | 73.03 | 68.54 | 69.96 | 945,253 | -2.37(-3.28%) |
Mar 18, 2022 | 68.94 | 74.93 | 68.89 | 72.33 | 2,017,747 | +3.28(+4.75%) |
Mar 17, 2022 | 65.07 | 69.49 | 64.03 | 69.05 | 1,200,638 | +3.13(+4.75%) |
Mar 16, 2022 | 60.24 | 66.64 | 59.79 | 65.92 | 1,747,326 | +7.65(+13.13%) |
Mar 15, 2022 | 58.97 | 59.38 | 56.49 | 58.27 | 1,643,080 | -0.53(-0.90%) |
Mar 14, 2022 | 60.72 | 63.99 | 58.70 | 58.80 | 1,172,855 | -2.49(-4.06%) |
Mar 11, 2022 | 67.51 | 67.84 | 60.96 | 61.29 | 938,765 | -4.62(-7.01%) |
Mar 10, 2022 | 64.61 | 66.39 | 62.51 | 65.91 | 904,488 | -0.08(-0.12%) |
Mar 09, 2022 | 65.14 | 67.89 | 64.59 | 65.99 | 1,380,583 | +2.34(+3.68%) |
Mar 08, 2022 | 62.34 | 68.66 | 61.89 | 63.65 | 1,618,801 | +0.79(+1.26%) |
Mar 07, 2022 | 66.34 | 67.61 | 61.26 | 62.86 | 1,978,479 | -2.18(-3.35%) |
Mar 04, 2022 | 70.12 | 72.50 | 64.52 | 65.04 | 2,016,693 | -5.93(-8.36%) |
Mar 03, 2022 | 84.67 | 84.83 | 70.02 | 70.97 | 1,982,589 | -13.42(-15.90%) |
Mar 02, 2022 | 80.43 | 86.16 | 78.62 | 84.39 | 1,312,773 | +4.54(+5.69%) |
Mar 01, 2022 | 92.97 | 92.98 | 78.00 | 79.85 | 3,686,953 | -19.00(-19.22%) |
Feb 28, 2022 | 97.14 | 103.06 | 94.56 | 98.85 | 2,156,204 | +2.49(+2.58%) |
Feb 25, 2022 | 87.04 | 96.59 | 91.25 | 96.36 | 1,548,577 | +8.90(+10.18%) |
Feb 24, 2022 | 78.07 | 89.94 | 77.90 | 87.46 | 2,050,995 | +7.41(+9.26%) |
Feb 23, 2022 | 85.51 | 86.70 | 79.81 | 80.05 | 1,087,877 | -4.14(-4.92%) |
Feb 22, 2022 | 85.02 | 88.98 | 83.42 | 84.19 | 676,829 | -2.33(-2.69%) |
Feb 18, 2022 | 86.52 | 0 | -3.88(-4.29%) | |||
Feb 17, 2022 | 95.21 | 95.31 | 90.03 | 90.40 | 584,065 | -5.46(-5.70%) |
Feb 16, 2022 | 97.11 | 97.81 | 93.11 | 95.86 | 427,766 | -2.66(-2.70%) |
Feb 15, 2022 | 92.20 | 99.80 | 91.97 | 98.52 | 717,007 | +8.21(+9.09%) |
Feb 14, 2022 | 91.30 | 93.57 | 88.91 | 90.31 | 953,121 | -1.11(-1.21%) |
Feb 11, 2022 | 95.95 | 102.29 | 90.44 | 91.42 | 844,298 | -3.36(-3.55%) |
Feb 10, 2022 | 94.69 | 104.06 | 93.10 | 94.78 | 942,366 | -3.04(-3.11%) |
Feb 09, 2022 | 94.95 | 98.67 | 94.59 | 97.82 | 905,445 | +4.57(+4.90%) |
Feb 08, 2022 | 96.54 | 98.48 | 90.75 | 93.25 | 1,349,231 | -4.18(-4.29%) |
Feb 07, 2022 | 98.35 | 104.87 | 95.20 | 97.43 | 892,727 | +1.47(+1.53%) |
Feb 04, 2022 | 93.48 | 97.89 | 88.34 | 95.96 | 813,229 | +1.43(+1.51%) |
Feb 03, 2022 | 91.25 | 94.53 | 1,052,028 | -0.86(-0.90%) | ||
Feb 02, 2022 | 101.09 | 101.93 | 93.05 | 95.39 | 1,037,170 | -4.41(-4.42%) |
Feb 01, 2022 | 96.24 | 100.68 | 92.63 | 99.80 | 1,141,493 | +5.23(+5.53%) |
Jan 31, 2022 | 87.72 | 94.71 | 94.57 | 1,169,452 | +8.55(+9.94%) | |
Jan 28, 2022 | 82.77 | 87.66 | 78.88 | 86.02 | 1,045,199 | +3.62(+4.39%) |
Jan 27, 2022 | 87.36 | 88.61 | 81.73 | 82.40 | 1,122,553 | -2.82(-3.31%) |
Jan 26, 2022 | 87.28 | 92.65 | 83.00 | 85.22 | 1,107,469 | +0.45(+0.53%) |
Jan 25, 2022 | 85.35 | 90.02 | 81.33 | 84.77 | 1,253,947 | -3.44(-3.90%) |
Jan 24, 2022 | 78.99 | 89.48 | 75.88 | 88.21 | 1,700,804 | +6.69(+8.21%) |
Jan 21, 2022 | 82.01 | 87.79 | 81.19 | 81.52 | 1,359,752 | -1.10(-1.33%) |
Jan 20, 2022 | 84.55 | 89.75 | 82.01 | 82.62 | 1,182,431 | -1.05(-1.25%) |
Jan 19, 2022 | 87.58 | 90.48 | 82.67 | 83.67 | 1,076,546 | -2.13(-2.48%) |
Jan 18, 2022 | 89.24 | 89.24 | 84.78 | 85.80 | 1,409,027 | -5.57(-6.10%) |
Jan 14, 2022 | 91.37 | 0 | +2.02(+2.26%) | |||
Jan 13, 2022 | 97.96 | 99.09 | 88.33 | 89.35 | 1,659,328 | -8.61(-8.79%) |
Jan 12, 2022 | 106.62 | 108.00 | 97.65 | 97.96 | 944,387 | -7.28(-6.92%) |
Jan 11, 2022 | 104.93 | 107.49 | 100.97 | 105.24 | 654,090 | +1.01(+0.97%) |
Jan 10, 2022 | 103.26 | 105.32 | 99.51 | 104.23 | 957,091 | -1.51(-1.43%) |
Jan 07, 2022 | 103.87 | 112.89 | 102.27 | 105.74 | 740,066 | +1.17(+1.12%) |
Jan 06, 2022 | 102.99 | 106.91 | 96.93 | 104.57 | 1,161,814 | +1.22(+1.18%) |
Jan 05, 2022 | 112.06 | 113.22 | 102.92 | 103.35 | 1,234,266 | -10.19(-8.97%) |
Jan 04, 2022 | 118.99 | 119.23 | 108.09 | 113.54 | 1,099,872 | -5.12(-4.31%) |
Jan 03, 2022 | 118.28 | 119.65 | 112.72 | 118.66 | 537,243 | +0.42(+0.36%) |
Dec 31, 2021 | 121.09 | 126.95 | 118.03 | 118.24 | 365,574 | -3.00(-2.47%) |
Dec 30, 2021 | 118.73 | 126.57 | 118.50 | 121.24 | 438,093 | +2.71(+2.29%) |
Dec 29, 2021 | 119.12 | 120.87 | 116.68 | 118.53 | 393,772 | -1.03(-0.86%) |
Dec 28, 2021 | 120.30 | 125.17 | 119.15 | 119.56 | 659,215 | -0.16(-0.13%) |
Dec 27, 2021 | 124.97 | 125.82 | 118.20 | 119.72 | 585,240 | -7.09(-5.59%) |
Dec 23, 2021 | 125.66 | 129.13 | 120.99 | 126.81 | 451,373 | +1.59(+1.27%) |
Dec 22, 2021 | 124.96 | 129.27 | 121.51 | 125.22 | 436,903 | +0.01(+0.01%) |
Dec 21, 2021 | 125.21 | 125.53 | 120.00 | 125.21 | 669,459 | +2.54(+2.07%) |
Dec 20, 2021 | 126.95 | 127.04 | 118.69 | 122.67 | 903,237 | -5.59(-4.36%) |
Dec 17, 2021 | 114.53 | 130.33 | 113.44 | 128.26 | 1,899,099 | +13.64(+11.90%) |
Dec 16, 2021 | 124.96 | 126.04 | 112.67 | 114.62 | 796,491 | -7.68(-6.28%) |
Dec 15, 2021 | 113.32 | 122.67 | 110.98 | 122.30 | 961,433 | +7.03(+6.10%) |
Dec 14, 2021 | 111.30 | 118.31 | 109.00 | 115.27 | 847,532 | +1.02(+0.89%) |
Dec 13, 2021 | 114.75 | 118.90 | 110.58 | 114.25 | 850,865 | +0.24(+0.21%) |
Dec 10, 2021 | 112.83 | 117.47 | 111.72 | 114.01 | 682,383 | +1.96(+1.75%) |
Dec 09, 2021 | 115.29 | 116.34 | 110.88 | 112.05 | 541,178 | -4.38(-3.76%) |
Dec 08, 2021 | 116.17 | 118.40 | 108.77 | 116.43 | 565,816 | -0.64(-0.55%) |
Dec 07, 2021 | 106.01 | 120.85 | 105.58 | 117.07 | 1,078,563 | +16.31(+16.19%) |
Dec 06, 2021 | 102.29 | 102.29 | 91.99 | 100.76 | 1,121,851 | +0.30(+0.30%) |
Dec 03, 2021 | 109.26 | 110.00 | 99.34 | 100.46 | 979,117 | -9.49(-8.63%) |
Dec 02, 2021 | 109.95 | 107.66 | 104.36 | 109.95 | 824,868 | +1.54(+1.42%) |
Dec 01, 2021 | 116.00 | 117.70 | 106.90 | 108.41 | 958,681 | -6.60(-5.74%) |
Nov 30, 2021 | 110.90 | 116.61 | 110.90 | 115.01 | 888,847 | +3.28(+2.94%) |
Nov 29, 2021 | 116.00 | 117.60 | 109.75 | 111.73 | 605,763 | -1.40(-1.24%) |
Nov 26, 2021 | 112.18 | 117.95 | 111.01 | 113.13 | 494,494 | -2.39(-2.07%) |
Nov 24, 2021 | 114.40 | 116.17 | 112.25 | 115.52 | 715,870 | -0.49(-0.42%) |
Nov 23, 2021 | 123.76 | 123.84 | 114.82 | 116.01 | 1,258,197 | -13.47(-10.40%) |
Nov 22, 2021 | 129.48 | 130.25 | 122.00 | 129.48 | 1,124,931 | +0.00(+0.00%) |
Nov 19, 2021 | 133.78 | 134.90 | 129.00 | 129.48 | 600,660 | -5.42(-4.02%) |
Nov 18, 2021 | 134.74 | 135.58 | 134.70 | 134.90 | 541,731 | +0.50(+0.37%) |
Nov 17, 2021 | 136.98 | 138.35 | 133.00 | 134.40 | 593,631 | -3.11(-2.26%) |
Nov 16, 2021 | 132.82 | 137.91 | 130.54 | 137.51 | 409,068 | +3.97(+2.97%) |
Nov 15, 2021 | 132.56 | 133.58 | 129.64 | 133.54 | 665,414 | +1.31(+0.99%) |
Nov 12, 2021 | 131.46 | 132.93 | 127.89 | 132.23 | 494,212 | +1.73(+1.33%) |
Nov 11, 2021 | 128.25 | 132.44 | 127.78 | 130.50 | 490,223 | -6.80(-4.95%) |
Nov 10, 2021 | 137.30 | 137.30 | 921,282 | -1.06(-0.77%) | ||
Nov 09, 2021 | 137.72 | 141.26 | 134.13 | 138.36 | 721,297 | +2.29(+1.68%) |
Nov 08, 2021 | 135.48 | 143.91 | 135.45 | 136.07 | 618,127 | +0.59(+0.44%) |
Nov 05, 2021 | 132.42 | 138.46 | 130.77 | 135.48 | 547,896 | +1.54(+1.15%) |
Nov 04, 2021 | 135.00 | 138.47 | 132.59 | 133.94 | 655,727 | -1.97(-1.45%) |
Nov 03, 2021 | 135.42 | 137.99 | 133.22 | 135.91 | 552,972 | +0.23(+0.17%) |
Nov 02, 2021 | 135.91 | 139.89 | 133.14 | 135.68 | 532,662 | -0.83(-0.61%) |
Nov 01, 2021 | 134.19 | 138.19 | 135.80 | 136.51 | 537,563 | +3.53(+2.65%) |
Oct 29, 2021 | 131.34 | 135.36 | 130.68 | 132.98 | 672,893 | -3.13(-2.30%) |
Oct 28, 2021 | 131.50 | 136.23 | 130.60 | 136.11 | 484,906 | +6.51(+5.02%) |
Oct 27, 2021 | 132.63 | 133.00 | 129.35 | 129.60 | 632,025 | -2.40(-1.82%) |
Oct 26, 2021 | 133.77 | 132.00 | 365,708 | -1.55(-1.16%) | ||
Oct 25, 2021 | 131.71 | 136.50 | 130.61 | 133.55 | 690,056 | +2.02(+1.54%) |
Oct 22, 2021 | 133.64 | 135.14 | 129.50 | 131.53 | 450,182 | -2.68(-2.00%) |
Oct 21, 2021 | 130.21 | 138.48 | 130.21 | 134.21 | 759,495 | +5.07(+3.93%) |
Oct 20, 2021 | 134.82 | 137.74 | 128.77 | 129.14 | 471,607 | -3.54(-2.67%) |
Oct 19, 2021 | 132.38 | 136.46 | 131.09 | 132.68 | 466,159 | +1.98(+1.51%) |
Oct 18, 2021 | 129.77 | 131.72 | 128.31 | 130.70 | 448,566 | +0.21(+0.16%) |
Oct 15, 2021 | 134.26 | 135.52 | 130.00 | 130.49 | 656,701 | -1.28(-0.97%) |
Oct 14, 2021 | 127.46 | 133.35 | 126.02 | 131.77 | 721,242 | +6.42(+5.12%) |
Oct 13, 2021 | 127.21 | 129.99 | 123.80 | 125.35 | 742,057 | -2.73(-2.13%) |
Oct 12, 2021 | 127.28 | 133.36 | 127.28 | 128.08 | 766,429 | +2.15(+1.71%) |
Oct 11, 2021 | 120.13 | 130.24 | 119.50 | 125.93 | 1,027,189 | +5.22(+4.32%) |
Oct 08, 2021 | 130.79 | 132.04 | 118.00 | 120.71 | 2,859,628 | -14.07(-10.44%) |
Oct 07, 2021 | 132.09 | 137.50 | 130.74 | 134.78 | 565,754 | +5.09(+3.92%) |
Oct 06, 2021 | 129.00 | 132.26 | 126.92 | 129.69 | 464,998 | -0.07(-0.05%) |
Oct 05, 2021 | 129.75 | 134.35 | 128.09 | 129.76 | 514,565 | +2.98(+2.35%) |
Oct 04, 2021 | 132.65 | 133.23 | 124.69 | 126.78 | 866,908 | -7.28(-5.43%) |
Oct 01, 2021 | 133.99 | 134.64 | 126.25 | 134.06 | 988,355 | -0.09(-0.07%) |
Sep 30, 2021 | 137.31 | 141.09 | 133.68 | 134.15 | 706,185 | -3.41(-2.48%) |
Sep 29, 2021 | 139.65 | 142.23 | 135.50 | 137.56 | 908,354 | -1.85(-1.33%) |
Sep 28, 2021 | 144.72 | 145.07 | 138.02 | 139.41 | 966,276 | -8.17(-5.54%) |
Sep 27, 2021 | 149.95 | 150.53 | 143.00 | 147.58 | 659,271 | -1.56(-1.05%) |
Sep 24, 2021 | 153.38 | 154.15 | 149.00 | 149.14 | 688,194 | -6.12(-3.94%) |
Sep 23, 2021 | 150.53 | 155.63 | 149.75 | 155.26 | 948,976 | +6.21(+4.17%) |
Sep 22, 2021 | 148.50 | 152.18 | 147.02 | 149.05 | 535,004 | +1.31(+0.89%) |
Sep 21, 2021 | 149.81 | 152.24 | 146.53 | 147.74 | 632,603 | -0.62(-0.42%) |
Sep 20, 2021 | 151.46 | 153.57 | 144.09 | 148.36 | 728,500 | -8.93(-5.68%) |
Sep 17, 2021 | 156.02 | 158.84 | 145.76 | 157.29 | 1,760,649 | +3.44(+2.24%) |
Sep 16, 2021 | 152.51 | 157.00 | 149.93 | 153.85 | 719,243 | +3.53(+2.35%) |
Sep 15, 2021 | 152.94 | 155.30 | 147.76 | 150.32 | 801,600 | -3.65(-2.37%) |
Sep 14, 2021 | 155.45 | 162.31 | 152.85 | 153.97 | 556,644 | -0.35(-0.23%) |
Sep 13, 2021 | 162.44 | 162.44 | 152.53 | 154.32 | 677,424 | -6.35(-3.95%) |
Sep 10, 2021 | 160.53 | 165.22 | 157.34 | 160.67 | 514,911 | -0.14(-0.09%) |
Sep 09, 2021 | 160.16 | 168.35 | 156.58 | 160.81 | 725,446 | +0.92(+0.58%) |
Sep 08, 2021 | 163.24 | 167.12 | 158.95 | 159.89 | 520,955 | -3.36(-2.06%) |
Sep 07, 2021 | 175.70 | 180.59 | 163.04 | 163.25 | 1,287,322 | -13.53(-7.65%) |
Sep 03, 2021 | 174.01 | 179.90 | 170.40 | 176.78 | 1,273,143 | +2.77(+1.59%) |
Sep 02, 2021 | 164.31 | 175.50 | 162.01 | 174.01 | 944,587 | +9.97(+6.08%) |
Sep 01, 2021 | 162.78 | 171.00 | 160.00 | 164.04 | 1,013,346 | +3.51(+2.19%) |
Aug 31, 2021 | 153.19 | 160.63 | 153.19 | 160.53 | 707,224 | +6.58(+4.27%) |
Aug 30, 2021 | 159.31 | 161.04 | 152.06 | 153.95 | 918,398 | -6.05(-3.78%) |
Aug 27, 2021 | 155.80 | 165.72 | 153.40 | 160.00 | 820,014 | +5.52(+3.57%) |
Aug 26, 2021 | 158.30 | 161.42 | 153.15 | 154.48 | 358,922 | -3.99(-2.52%) |
Aug 25, 2021 | 161.10 | 165.00 | 157.20 | 158.47 | 588,673 | -3.86(-2.38%) |
Aug 24, 2021 | 157.96 | 162.75 | 153.92 | 162.33 | 713,753 | +4.26(+2.70%) |
Aug 23, 2021 | 153.12 | 159.46 | 151.37 | 158.07 | 1,159,309 | +8.75(+5.86%) |
Aug 20, 2021 | 142.21 | 150.60 | 140.45 | 149.32 | 674,642 | +5.25(+3.64%) |
Aug 19, 2021 | 150.11 | 153.34 | 143.73 | 144.07 | 884,337 | -8.36(-5.48%) |
Aug 18, 2021 | 154.11 | 159.58 | 150.45 | 152.43 | 733,161 | -1.02(-0.66%) |
Aug 17, 2021 | 148.86 | 154.28 | 147.35 | 153.45 | 835,305 | +0.80(+0.52%) |
Aug 16, 2021 | 154.35 | 155.33 | 148.17 | 152.65 | 732,854 | -2.74(-1.76%) |
Aug 13, 2021 | 160.35 | 163.11 | 154.00 | 155.39 | 824,819 | -4.89(-3.05%) |
Aug 12, 2021 | 159.18 | 167.12 | 157.11 | 160.28 | 923,762 | +0.58(+0.36%) |
Aug 11, 2021 | 157.37 | 159.93 | 150.80 | 159.70 | 964,506 | +3.84(+2.46%) |
Aug 10, 2021 | 163.75 | 166.21 | 154.67 | 155.86 | 1,148,539 | -4.42(-2.76%) |
Aug 09, 2021 | 164.05 | 175.80 | 153.34 | 160.28 | 2,179,126 | -7.03(-4.20%) |
Aug 06, 2021 | 168.35 | 173.29 | 161.86 | 167.31 | 1,564,547 | +2.06(+1.25%) |
Aug 05, 2021 | 143.32 | 178.00 | 142.60 | 165.25 | 3,624,296 | +18.31(+12.46%) |
Aug 04, 2021 | 138.81 | 148.67 | 134.92 | 146.94 | 1,548,374 | +8.15(+5.87%) |
Aug 03, 2021 | 136.26 | 138.97 | 131.88 | 138.79 | 726,308 | +2.22(+1.63%) |
Aug 02, 2021 | 143.02 | 143.42 | 135.37 | 136.57 | 638,387 | -5.28(-3.72%) |
Jul 30, 2021 | 134.77 | 144.88 | 134.34 | 141.85 | 1,024,631 | +4.83(+3.53%) |
Jul 29, 2021 | 136.88 | 141.00 | 134.09 | 137.02 | 829,440 | +0.85(+0.62%) |
Jul 28, 2021 | 132.01 | 138.93 | 130.48 | 136.17 | 738,687 | +3.80(+2.87%) |
Jul 27, 2021 | 132.97 | 135.12 | 125.68 | 132.37 | 1,082,677 | -1.63(-1.22%) |
Jul 26, 2021 | 138.55 | 140.00 | 132.00 | 134.00 | 862,047 | -3.71(-2.69%) |
Jul 23, 2021 | 147.37 | 147.99 | 137.41 | 137.71 | 1,019,817 | -10.17(-6.88%) |
Jul 22, 2021 | 152.60 | 154.55 | 146.34 | 147.88 | 1,081,717 | -4.87(-3.19%) |
Jul 21, 2021 | 145.46 | 153.60 | 142.50 | 152.75 | 1,463,731 | +6.63(+4.54%) |
Jul 20, 2021 | 139.76 | 146.56 | 133.97 | 146.12 | 1,540,330 | +7.18(+5.17%) |
Jul 19, 2021 | 131.65 | 140.80 | 130.84 | 138.94 | 1,313,892 | +3.69(+2.73%) |
Jul 16, 2021 | 139.38 | 141.46 | 134.33 | 135.25 | 1,031,898 | -2.85(-2.06%) |
Jul 15, 2021 | 140.70 | 141.89 | 133.49 | 138.10 | 1,286,822 | -2.96(-2.10%) |
Jul 14, 2021 | 143.61 | 146.14 | 139.62 | 141.06 | 1,317,981 | -2.36(-1.65%) |
Jul 13, 2021 | 147.32 | 149.32 | 142.30 | 143.42 | 1,338,891 | -4.61(-3.11%) |
Jul 12, 2021 | 152.75 | 155.60 | 144.47 | 148.03 | 1,343,061 | -4.97(-3.25%) |
Jul 09, 2021 | 153.01 | 159.40 | 145.23 | 153.00 | 2,039,393 | +0.27(+0.18%) |
Jul 08, 2021 | 140.46 | 153.85 | 140.16 | 152.73 | 2,172,444 | +7.71(+5.32%) |
Jul 07, 2021 | 151.10 | 156.46 | 142.85 | 145.02 | 2,822,570 | -4.43(-2.96%) |
Jul 06, 2021 | 159.99 | 160.78 | 146.18 | 149.45 | 3,581,750 | -14.26(-8.71%) |
Jul 02, 2021 | 170.47 | 174.00 | 162.25 | 163.71 | 2,925,569 | -7.94(-4.63%) |
Jul 01, 2021 | 162.00 | 175.89 | 154.24 | 171.65 | 8,356,060 | +9.74(+6.02%) |
Jun 30, 2021 | 154.85 | 202.73 | 150.51 | 161.91 | 23,178,250 | +10.30(+6.79%) |
Jun 29, 2021 | 130.51 | 153.93 | 129.66 | 151.61 | 7,512,719 | +18.18(+13.63%) |
Jun 28, 2021 | 140.15 | 144.40 | 121.66 | 133.43 | 21,813,940 | +44.60(+50.21%) |
Jun 25, 2021 | 87.47 | 88.91 | 84.88 | 88.83 | 2,614,071 | +1.99(+2.29%) |
Jun 24, 2021 | 85.50 | 88.11 | 84.36 | 86.84 | 1,734,583 | +3.25(+3.89%) |
Jun 23, 2021 | 80.01 | 84.99 | 79.65 | 83.59 | 1,561,920 | +4.68(+5.93%) |
Jun 22, 2021 | 81.00 | 81.40 | 77.89 | 78.91 | 1,078,891 | -0.31(-0.39%) |
Jun 21, 2021 | 76.32 | 80.39 | 75.41 | 79.22 | 1,021,771 | +3.30(+4.35%) |
Jun 18, 2021 | 74.65 | 77.15 | 74.65 | 75.92 | 1,991,311 | -0.58(-0.76%) |
Jun 17, 2021 | 78.25 | 82.87 | 76.30 | 76.50 | 1,790,879 | -2.74(-3.46%) |
Jun 16, 2021 | 88.30 | 89.00 | 75.22 | 79.24 | 2,416,613 | -9.41(-10.61%) |
Jun 15, 2021 | 87.20 | 89.71 | 82.74 | 88.65 | 1,149,133 | +0.65(+0.74%) |
Jun 14, 2021 | 84.21 | 89.26 | 84.21 | 88.00 | 1,740,473 | +2.71(+3.18%) |
Jun 11, 2021 | 85.00 | 86.09 | 83.20 | 85.29 | 1,183,480 | +2.14(+2.57%) |
Jun 10, 2021 | 80.27 | 84.41 | 79.19 | 83.15 | 1,064,121 | +2.72(+3.38%) |
Jun 09, 2021 | 80.73 | 82.35 | 78.16 | 80.43 | 977,156 | +1.45(+1.84%) |
Jun 08, 2021 | 79.70 | 81.23 | 74.01 | 78.98 | 1,052,749 | +1.32(+1.70%) |
Jun 07, 2021 | 72.47 | 79.47 | 71.77 | 77.66 | 1,233,329 | +5.42(+7.50%) |
Jun 04, 2021 | 72.71 | 75.91 | 71.52 | 72.24 | 1,099,376 | +0.73(+1.02%) |
Jun 03, 2021 | 71.23 | 72.34 | 69.55 | 71.51 | 1,363,043 | -1.27(-1.74%) |
Jun 02, 2021 | 73.49 | 75.37 | 71.20 | 72.78 | 1,184,147 | -0.95(-1.29%) |
Jun 01, 2021 | 75.60 | 77.54 | 72.19 | 73.73 | 1,271,193 | -1.21(-1.61%) |
May 28, 2021 | 72.13 | 77.98 | 72.10 | 74.94 | 1,078,414 | +3.20(+4.46%) |
May 27, 2021 | 72.15 | 73.00 | 68.76 | 71.74 | 1,050,885 | -0.40(-0.55%) |
May 26, 2021 | 69.38 | 73.00 | 68.05 | 72.14 | 1,088,131 | +3.08(+4.46%) |
May 25, 2021 | 66.42 | 69.98 | 66.42 | 69.06 | 1,119,696 | +2.06(+3.07%) |
May 24, 2021 | 65.10 | 67.88 | 64.42 | 67.00 | 781,217 | +3.52(+5.55%) |
May 21, 2021 | 64.42 | 66.54 | 62.75 | 63.48 | 911,854 | -0.60(-0.94%) |
May 20, 2021 | 65.16 | 67.78 | 63.14 | 64.08 | 991,801 | -0.40(-0.62%) |
May 19, 2021 | 63.60 | 65.82 | 62.67 | 64.48 | 923,504 | -1.88(-2.83%) |
May 18, 2021 | 67.16 | 71.24 | 66.00 | 66.36 | 1,220,497 | -0.33(-0.49%) |
May 17, 2021 | 65.53 | 68.36 | 64.69 | 66.69 | 843,247 | -0.35(-0.52%) |
May 14, 2021 | 62.18 | 68.42 | 61.55 | 67.04 | 1,404,779 | +6.16(+10.12%) |
May 13, 2021 | 64.77 | 66.89 | 58.52 | 60.88 | 1,479,824 | -3.12(-4.87%) |
May 12, 2021 | 63.77 | 65.23 | 61.05 | 64.00 | 1,163,856 | -2.17(-3.28%) |
May 11, 2021 | 56.47 | 68.82 | 56.47 | 66.17 | 1,435,808 | +5.16(+8.46%) |
May 10, 2021 | 67.95 | 68.53 | 60.77 | 61.01 | 1,442,376 | -6.73(-9.94%) |
May 07, 2021 | 70.52 | 74.00 | 67.33 | 67.74 | 1,075,261 | +1.26(+1.90%) |
May 06, 2021 | 70.00 | 70.04 | 63.35 | 66.48 | 1,907,114 | -4.88(-6.84%) |
May 05, 2021 | 72.96 | 74.95 | 69.96 | 71.36 | 1,267,121 | -0.64(-0.89%) |
May 04, 2021 | 74.11 | 74.39 | 68.43 | 72.00 | 1,550,197 | -1.80(-2.44%) |