Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.05 | 131.23 | 116.23 | 116.96 | 542,793 | -8.90(-7.07%) |
Apr 28, 2022 | 121.43 | 127.80 | 114.75 | 125.86 | 951,865 | +6.81(+5.72%) |
Apr 27, 2022 | 118.00 | 124.00 | 114.21 | 119.05 | 696,962 | +0.38(+0.32%) |
Apr 26, 2022 | 125.25 | 125.93 | 117.50 | 118.67 | 911,967 | -9.02(-7.06%) |
Apr 25, 2022 | 124.25 | 130.99 | 119.59 | 127.69 | 1,021,902 | -0.57(-0.44%) |
Apr 22, 2022 | 130.57 | 137.26 | 126.84 | 128.26 | 891,870 | -2.29(-1.75%) |
Apr 21, 2022 | 139.04 | 144.53 | 129.66 | 130.55 | 1,103,344 | -5.52(-4.06%) |
Apr 20, 2022 | 134.82 | 142.25 | 133.53 | 136.07 | 1,367,091 | +4.40(+3.34%) |
Apr 19, 2022 | 125.76 | 134.78 | 122.00 | 131.67 | 1,729,029 | +15.36(+13.21%) |
Apr 18, 2022 | 115.91 | 118.00 | 111.57 | 116.31 | 1,022,085 | -1.87(-1.58%) |
Apr 14, 2022 | 128.70 | 129.58 | 117.51 | 118.18 | 706,149 | -8.64(-6.81%) |
Apr 13, 2022 | 122.23 | 128.26 | 121.06 | 126.82 | 605,005 | +4.56(+3.73%) |
Apr 12, 2022 | 125.81 | 131.06 | 121.25 | 122.26 | 615,039 | -1.16(-0.94%) |
Apr 11, 2022 | 122.44 | 129.31 | 121.25 | 123.42 | 796,251 | -4.47(-3.50%) |
Apr 08, 2022 | 129.24 | 135.34 | 124.38 | 127.89 | 691,491 | -2.35(-1.80%) |
Apr 07, 2022 | 135.50 | 137.70 | 128.18 | 130.24 | 660,579 | -4.99(-3.69%) |
Apr 06, 2022 | 139.96 | 140.90 | 133.27 | 135.23 | 1,027,424 | -7.95(-5.55%) |
Apr 05, 2022 | 153.00 | 154.50 | 142.01 | 143.18 | 756,292 | -8.27(-5.46%) |
Apr 04, 2022 | 149.00 | 155.69 | 148.07 | 151.45 | 536,896 | +1.78(+1.19%) |
Apr 01, 2022 | 152.49 | 155.43 | 146.47 | 149.67 | 561,615 | -0.90(-0.60%) |
Mar 31, 2022 | 152.30 | 155.70 | 149.30 | 150.57 | 480,819 | -2.23(-1.46%) |
Mar 30, 2022 | 158.04 | 161.47 | 150.50 | 152.80 | 551,264 | -7.72(-4.81%) |
Mar 29, 2022 | 155.15 | 162.65 | 150.50 | 160.52 | 757,980 | +8.70(+5.73%) |
Mar 28, 2022 | 154.00 | 160.00 | 150.50 | 151.82 | 871,095 | +2.20(+1.47%) |
Mar 25, 2022 | 153.52 | 157.35 | 145.34 | 149.62 | 740,409 | -3.34(-2.18%) |
Mar 24, 2022 | 146.06 | 157.35 | 144.01 | 152.96 | 1,093,049 | +9.32(+6.49%) |
Mar 23, 2022 | 148.47 | 150.85 | 142.76 | 143.64 | 686,495 | -7.55(-4.99%) |
Mar 22, 2022 | 141.14 | 153.55 | 141.14 | 151.19 | 1,047,853 | +11.23(+8.02%) |
Mar 21, 2022 | 141.00 | 145.27 | 134.18 | 139.96 | 908,462 | +2.66(+1.94%) |
Mar 18, 2022 | 134.58 | 140.79 | 131.04 | 137.30 | 880,764 | +4.33(+3.26%) |
Mar 17, 2022 | 128.81 | 135.26 | 126.66 | 132.97 | 586,878 | +3.41(+2.63%) |
Mar 16, 2022 | 125.00 | 131.94 | 122.41 | 129.56 | 756,541 | +9.42(+7.84%) |
Mar 15, 2022 | 113.80 | 123.27 | 113.80 | 120.14 | 501,241 | +5.26(+4.58%) |
Mar 14, 2022 | 122.06 | 123.53 | 111.43 | 114.88 | 749,179 | -8.60(-6.96%) |
Mar 11, 2022 | 133.50 | 137.80 | 121.69 | 123.48 | 677,227 | -7.53(-5.75%) |
Mar 10, 2022 | 120.00 | 132.54 | 118.97 | 131.01 | 859,970 | +4.35(+3.43%) |
Mar 09, 2022 | 114.00 | 131.46 | 114.00 | 126.66 | 1,532,557 | +19.93(+18.67%) |
Mar 08, 2022 | 101.14 | 110.73 | 99.00 | 106.73 | 790,057 | +7.20(+7.23%) |
Mar 07, 2022 | 109.13 | 113.07 | 99.00 | 99.53 | 1,024,874 | -6.31(-5.96%) |
Mar 04, 2022 | 120.34 | 120.34 | 103.26 | 105.84 | 1,134,039 | -15.32(-12.64%) |
Mar 03, 2022 | 133.81 | 135.99 | 118.66 | 121.16 | 743,681 | -12.03(-9.03%) |
Mar 02, 2022 | 128.50 | 134.25 | 125.60 | 133.19 | 629,927 | +5.42(+4.24%) |
Mar 01, 2022 | 132.18 | 136.00 | 125.08 | 127.77 | 844,752 | -0.31(-0.24%) |
Feb 28, 2022 | 118.46 | 131.00 | 118.46 | 128.08 | 827,265 | +7.59(+6.30%) |
Feb 25, 2022 | 116.00 | 120.95 | 116.65 | 120.49 | 578,824 | +5.05(+4.37%) |
Feb 24, 2022 | 97.88 | 116.05 | 96.90 | 115.44 | 846,818 | +9.75(+9.23%) |
Feb 23, 2022 | 113.90 | 115.84 | 105.12 | 105.69 | 738,012 | -5.15(-4.65%) |
Feb 22, 2022 | 109.80 | 115.27 | 107.03 | 110.84 | 595,342 | -4.02(-3.50%) |
Feb 18, 2022 | 114.86 | 0 | -4.24(-3.56%) | |||
Feb 17, 2022 | 124.78 | 127.82 | 117.52 | 119.10 | 525,869 | -8.81(-6.89%) |
Feb 16, 2022 | 127.00 | 130.36 | 124.29 | 127.91 | 440,909 | -1.60(-1.24%) |
Feb 15, 2022 | 128.00 | 129.99 | 122.92 | 129.51 | 618,526 | +11.84(+10.06%) |
Feb 14, 2022 | 116.58 | 122.20 | 114.84 | 117.67 | 527,697 | +0.44(+0.38%) |
Feb 11, 2022 | 122.71 | 128.86 | 115.00 | 117.23 | 725,200 | -6.65(-5.37%) |
Feb 10, 2022 | 125.90 | 131.90 | 122.24 | 123.88 | 777,967 | -3.32(-2.61%) |
Feb 09, 2022 | 123.38 | 127.30 | 120.74 | 127.20 | 861,591 | +5.46(+4.48%) |
Feb 08, 2022 | 115.09 | 121.83 | 114.75 | 121.74 | 738,795 | +4.69(+4.01%) |
Feb 07, 2022 | 117.67 | 120.34 | 113.13 | 117.05 | 1,250,615 | +5.31(+4.75%) |
Feb 04, 2022 | 105.00 | 113.29 | 101.24 | 111.74 | 964,812 | +9.68(+9.48%) |
Feb 03, 2022 | 104.27 | 101.14 | 102.06 | 669,082 | -2.81(-2.68%) | |
Feb 02, 2022 | 111.11 | 112.33 | 101.81 | 104.87 | 785,730 | -6.01(-5.42%) |
Feb 01, 2022 | 116.21 | 117.32 | 107.50 | 110.88 | 1,512,195 | +3.14(+2.91%) |
Jan 31, 2022 | 95.35 | 107.85 | 107.74 | 943,381 | +11.64(+12.11%) | |
Jan 28, 2022 | 94.50 | 97.07 | 89.00 | 96.10 | 827,456 | +2.84(+3.05%) |
Jan 27, 2022 | 101.75 | 102.72 | 89.08 | 93.26 | 1,061,134 | -6.22(-6.25%) |
Jan 26, 2022 | 106.99 | 109.80 | 96.48 | 99.48 | 1,099,992 | -2.57(-2.52%) |
Jan 25, 2022 | 97.41 | 104.49 | 95.61 | 102.05 | 1,004,973 | +2.55(+2.56%) |
Jan 24, 2022 | 88.05 | 100.01 | 84.54 | 99.50 | 1,874,551 | +4.88(+5.16%) |
Jan 21, 2022 | 103.75 | 107.30 | 93.49 | 94.62 | 2,246,567 | -14.72(-13.46%) |
Jan 20, 2022 | 117.00 | 117.90 | 108.62 | 109.34 | 1,600,659 | +0.11(+0.10%) |
Jan 19, 2022 | 105.94 | 113.73 | 104.01 | 109.23 | 1,881,285 | +5.89(+5.70%) |
Jan 18, 2022 | 120.98 | 125.01 | 102.50 | 103.34 | 3,894,999 | -34.81(-25.20%) |
Jan 14, 2022 | 138.15 | 0 | +1.78(+1.31%) | |||
Jan 13, 2022 | 141.86 | 144.52 | 132.22 | 136.37 | 1,022,855 | -2.87(-2.06%) |
Jan 12, 2022 | 136.73 | 140.90 | 133.60 | 139.24 | 1,269,988 | +10.16(+7.87%) |
Jan 11, 2022 | 125.03 | 129.68 | 122.00 | 129.08 | 690,317 | +5.76(+4.67%) |
Jan 10, 2022 | 120.80 | 124.75 | 115.70 | 123.32 | 1,185,584 | -5.17(-4.02%) |
Jan 07, 2022 | 132.24 | 137.00 | 127.18 | 128.49 | 975,925 | -3.85(-2.91%) |
Jan 06, 2022 | 137.25 | 139.75 | 125.03 | 132.34 | 1,385,508 | -3.97(-2.91%) |
Jan 05, 2022 | 151.76 | 154.00 | 135.44 | 136.31 | 901,488 | -14.30(-9.49%) |
Jan 04, 2022 | 151.36 | 154.64 | 145.56 | 150.61 | 815,540 | +1.63(+1.09%) |
Jan 03, 2022 | 150.88 | 155.80 | 148.00 | 148.98 | 628,483 | +0.78(+0.53%) |
Dec 31, 2021 | 151.97 | 154.66 | 147.35 | 148.20 | 530,777 | -3.63(-2.39%) |
Dec 30, 2021 | 150.12 | 156.93 | 148.66 | 151.83 | 493,187 | +3.06(+2.06%) |
Dec 29, 2021 | 152.38 | 154.20 | 144.05 | 148.77 | 887,185 | -5.19(-3.37%) |
Dec 28, 2021 | 157.02 | 160.97 | 151.67 | 153.96 | 575,226 | -8.91(-5.47%) |
Dec 27, 2021 | 157.19 | 166.60 | 155.20 | 162.87 | 941,809 | +7.13(+4.58%) |
Dec 23, 2021 | 148.00 | 157.19 | 146.16 | 155.74 | 648,791 | +7.99(+5.41%) |
Dec 22, 2021 | 143.32 | 150.78 | 143.32 | 147.75 | 706,898 | +3.68(+2.55%) |
Dec 21, 2021 | 136.34 | 144.19 | 136.34 | 144.07 | 677,528 | +11.47(+8.65%) |
Dec 20, 2021 | 136.46 | 140.10 | 131.83 | 132.60 | 957,030 | -9.52(-6.70%) |
Dec 17, 2021 | 139.49 | 145.89 | 132.23 | 142.12 | 1,484,835 | -1.84(-1.28%) |
Dec 16, 2021 | 155.85 | 157.04 | 139.96 | 143.96 | 1,246,717 | -2.99(-2.03%) |
Dec 15, 2021 | 139.00 | 149.12 | 133.35 | 146.95 | 1,133,479 | +7.74(+5.56%) |
Dec 14, 2021 | 135.52 | 143.59 | 134.46 | 139.21 | 894,309 | +0.18(+0.13%) |
Dec 13, 2021 | 149.81 | 149.81 | 137.41 | 139.03 | 1,316,725 | -13.84(-9.05%) |
Dec 10, 2021 | 155.85 | 155.85 | 145.65 | 152.87 | 1,477,707 | +4.75(+3.21%) |
Dec 09, 2021 | 167.98 | 171.00 | 145.90 | 148.12 | 2,065,603 | -19.93(-11.86%) |
Dec 08, 2021 | 166.00 | 171.23 | 161.51 | 168.05 | 1,061,076 | +2.89(+1.75%) |
Dec 07, 2021 | 156.28 | 173.00 | 155.17 | 165.16 | 4,899,989 | -0.21(-0.13%) |
Dec 06, 2021 | 154.45 | 169.96 | 147.90 | 165.37 | 1,676,454 | +1.16(+0.71%) |
Dec 03, 2021 | 195.02 | 197.21 | 160.07 | 164.21 | 2,224,901 | -30.05(-15.47%) |
Dec 02, 2021 | 195.00 | 203.73 | 185.43 | 194.26 | 1,557,573 | -4.03(-2.03%) |
Dec 01, 2021 | 211.00 | 226.00 | 194.35 | 198.29 | 1,608,050 | -6.19(-3.03%) |
Nov 30, 2021 | 215.00 | 232.00 | 198.67 | 204.48 | 1,529,498 | -8.97(-4.20%) |
Nov 29, 2021 | 210.40 | 216.79 | 202.17 | 213.45 | 919,837 | +11.79(+5.85%) |
Nov 26, 2021 | 201.74 | 207.96 | 189.25 | 201.66 | 831,333 | -12.36(-5.78%) |
Nov 24, 2021 | 196.00 | 215.33 | 193.22 | 214.02 | 601,820 | +12.89(+6.41%) |
Nov 23, 2021 | 191.02 | 202.59 | 187.01 | 201.13 | 759,895 | +6.36(+3.27%) |
Nov 22, 2021 | 222.50 | 239.26 | 184.01 | 194.77 | 1,662,278 | -24.98(-11.37%) |
Nov 19, 2021 | 196.92 | 227.00 | 195.85 | 219.75 | 1,344,682 | +21.15(+10.65%) |
Nov 18, 2021 | 198.96 | 200.56 | 198.08 | 198.60 | 468,378 | -0.39(-0.20%) |
Nov 17, 2021 | 200.42 | 206.45 | 194.10 | 198.99 | 755,730 | +1.29(+0.65%) |
Nov 16, 2021 | 202.26 | 203.83 | 196.36 | 197.70 | 752,003 | -10.30(-4.95%) |
Nov 15, 2021 | 216.01 | 217.00 | 202.20 | 208.00 | 627,948 | -4.00(-1.89%) |
Nov 12, 2021 | 205.18 | 214.24 | 199.10 | 212.00 | 657,808 | +3.62(+1.74%) |
Nov 11, 2021 | 207.99 | 216.00 | 200.00 | 208.38 | 1,260,527 | +19.65(+10.41%) |
Nov 10, 2021 | 206.60 | 187.73 | 188.73 | 896,562 | -14.82(-7.28%) | |
Nov 09, 2021 | 221.16 | 230.58 | 200.60 | 203.55 | 924,863 | -13.63(-6.28%) |
Nov 08, 2021 | 219.38 | 225.03 | 210.05 | 217.18 | 823,576 | +2.02(+0.94%) |
Nov 05, 2021 | 220.20 | 226.97 | 210.07 | 215.16 | 601,070 | -0.80(-0.37%) |
Nov 04, 2021 | 221.01 | 221.01 | 203.45 | 215.96 | 1,031,594 | -6.17(-2.78%) |
Nov 03, 2021 | 201.02 | 222.49 | 195.65 | 222.13 | 1,109,330 | +18.47(+9.07%) |
Nov 02, 2021 | 190.34 | 205.97 | 186.10 | 203.66 | 1,662,920 | +13.32(+7.00%) |
Nov 01, 2021 | 159.01 | 194.00 | 162.71 | 190.34 | 3,155,411 | +33.72(+21.53%) |
Oct 29, 2021 | 156.38 | 162.00 | 153.94 | 156.62 | 810,952 | -0.46(-0.29%) |
Oct 28, 2021 | 151.53 | 157.08 | 151.47 | 157.08 | 878,392 | +9.90(+6.73%) |
Oct 27, 2021 | 155.80 | 158.29 | 146.92 | 147.18 | 884,913 | -12.66(-7.92%) |
Oct 26, 2021 | 154.00 | 159.84 | 1,003,397 | +6.04(+3.93%) | ||
Oct 25, 2021 | 148.00 | 154.08 | 147.70 | 153.80 | 769,372 | +7.88(+5.40%) |
Oct 22, 2021 | 147.64 | 152.97 | 140.52 | 145.92 | 656,424 | -2.46(-1.66%) |
Oct 21, 2021 | 146.03 | 152.13 | 143.62 | 148.38 | 781,468 | +0.83(+0.56%) |
Oct 20, 2021 | 139.00 | 153.84 | 138.43 | 147.55 | 1,798,538 | +10.54(+7.69%) |
Oct 19, 2021 | 142.57 | 148.00 | 133.10 | 137.01 | 2,942,975 | -21.18(-13.39%) |
Oct 18, 2021 | 159.50 | 166.16 | 158.14 | 158.19 | 1,275,209 | -1.30(-0.82%) |
Oct 15, 2021 | 165.00 | 168.85 | 158.11 | 159.49 | 1,080,669 | -0.61(-0.38%) |
Oct 14, 2021 | 160.96 | 166.39 | 158.00 | 160.10 | 791,923 | +3.15(+2.01%) |
Oct 13, 2021 | 158.34 | 159.21 | 151.12 | 156.95 | 733,309 | -2.36(-1.48%) |
Oct 12, 2021 | 159.00 | 164.75 | 153.50 | 159.31 | 1,009,958 | -0.68(-0.43%) |
Oct 11, 2021 | 163.79 | 174.99 | 159.55 | 159.99 | 1,268,537 | -2.65(-1.63%) |
Oct 08, 2021 | 155.10 | 167.77 | 154.00 | 162.64 | 1,348,769 | +10.92(+7.20%) |
Oct 07, 2021 | 160.22 | 168.60 | 148.37 | 151.72 | 1,855,637 | -10.99(-6.75%) |
Oct 06, 2021 | 155.52 | 167.50 | 144.00 | 162.71 | 2,535,659 | +9.71(+6.35%) |
Oct 05, 2021 | 138.36 | 154.60 | 137.76 | 153.00 | 2,393,078 | +17.10(+12.58%) |
Oct 04, 2021 | 128.20 | 141.96 | 121.06 | 135.90 | 1,813,607 | +7.85(+6.13%) |
Oct 01, 2021 | 118.64 | 128.31 | 116.87 | 128.05 | 1,201,223 | +12.55(+10.87%) |
Sep 30, 2021 | 117.24 | 118.25 | 112.43 | 115.50 | 678,509 | -0.07(-0.06%) |
Sep 29, 2021 | 111.00 | 117.70 | 110.40 | 115.57 | 809,369 | +6.02(+5.50%) |
Sep 28, 2021 | 110.46 | 110.57 | 105.02 | 109.55 | 617,277 | -1.02(-0.92%) |
Sep 27, 2021 | 106.33 | 111.47 | 105.25 | 110.57 | 828,935 | +6.84(+6.59%) |
Sep 24, 2021 | 102.00 | 104.39 | 100.62 | 103.73 | 514,423 | -1.34(-1.28%) |
Sep 23, 2021 | 103.30 | 105.77 | 100.61 | 105.07 | 659,452 | +3.05(+2.99%) |
Sep 22, 2021 | 102.01 | 104.20 | 99.78 | 102.02 | 593,421 | +0.31(+0.30%) |
Sep 21, 2021 | 103.63 | 105.12 | 100.90 | 101.71 | 438,602 | -0.27(-0.26%) |
Sep 20, 2021 | 106.40 | 107.47 | 100.66 | 101.98 | 735,123 | -9.51(-8.53%) |
Sep 17, 2021 | 112.39 | 113.35 | 109.63 | 111.49 | 1,046,890 | -0.04(-0.04%) |
Sep 16, 2021 | 108.24 | 112.94 | 108.24 | 111.53 | 340,140 | +2.98(+2.75%) |
Sep 15, 2021 | 105.33 | 110.00 | 104.81 | 108.55 | 477,413 | +4.03(+3.86%) |
Sep 14, 2021 | 110.60 | 111.75 | 103.90 | 104.52 | 416,217 | -4.65(-4.26%) |
Sep 13, 2021 | 112.00 | 112.36 | 106.50 | 109.17 | 474,525 | -1.86(-1.68%) |
Sep 10, 2021 | 117.07 | 118.20 | 110.90 | 111.03 | 453,526 | -5.31(-4.56%) |
Sep 09, 2021 | 112.00 | 117.74 | 112.00 | 116.34 | 419,973 | +4.94(+4.43%) |
Sep 08, 2021 | 116.87 | 116.98 | 109.61 | 111.40 | 539,028 | -7.22(-6.09%) |
Sep 07, 2021 | 121.02 | 126.62 | 117.42 | 118.62 | 970,685 | -2.03(-1.68%) |
Sep 03, 2021 | 119.65 | 123.85 | 117.45 | 120.65 | 659,973 | +1.81(+1.52%) |
Sep 02, 2021 | 118.01 | 119.12 | 115.31 | 118.84 | 381,312 | +3.74(+3.25%) |
Sep 01, 2021 | 113.45 | 118.04 | 112.20 | 115.10 | 459,219 | +2.12(+1.88%) |
Aug 31, 2021 | 111.56 | 114.48 | 110.54 | 112.98 | 452,247 | +2.35(+2.12%) |
Aug 30, 2021 | 113.26 | 114.19 | 108.25 | 110.63 | 495,742 | -3.62(-3.17%) |
Aug 27, 2021 | 109.30 | 116.23 | 109.11 | 114.25 | 605,570 | +5.15(+4.72%) |
Aug 26, 2021 | 110.31 | 114.28 | 107.82 | 109.10 | 434,042 | -2.38(-2.13%) |
Aug 25, 2021 | 109.00 | 114.85 | 107.45 | 111.48 | 619,201 | +1.90(+1.73%) |
Aug 24, 2021 | 107.90 | 111.65 | 107.12 | 109.58 | 589,214 | +1.49(+1.38%) |
Aug 23, 2021 | 104.75 | 109.20 | 103.13 | 108.09 | 670,048 | +7.34(+7.29%) |
Aug 20, 2021 | 94.80 | 102.22 | 94.08 | 100.75 | 644,488 | +6.13(+6.48%) |
Aug 19, 2021 | 96.52 | 98.30 | 93.90 | 94.62 | 663,054 | -2.51(-2.58%) |
Aug 18, 2021 | 98.00 | 102.50 | 95.96 | 97.13 | 547,984 | -0.49(-0.50%) |
Aug 17, 2021 | 106.25 | 106.25 | 95.17 | 97.62 | 1,154,059 | -11.91(-10.87%) |
Aug 16, 2021 | 111.40 | 112.50 | 105.63 | 109.53 | 477,536 | -2.17(-1.94%) |
Aug 13, 2021 | 115.08 | 123.50 | 110.61 | 111.70 | 832,201 | -2.20(-1.93%) |
Aug 12, 2021 | 115.02 | 116.76 | 111.93 | 113.90 | 375,623 | -3.45(-2.94%) |
Aug 11, 2021 | 117.88 | 117.88 | 113.10 | 117.35 | 440,362 | +2.07(+1.80%) |
Aug 10, 2021 | 120.20 | 120.80 | 113.00 | 115.28 | 636,608 | -1.93(-1.65%) |
Aug 09, 2021 | 116.34 | 121.62 | 115.48 | 117.21 | 833,437 | +1.44(+1.24%) |
Aug 06, 2021 | 111.00 | 117.25 | 110.08 | 115.77 | 909,488 | +6.41(+5.86%) |
Aug 05, 2021 | 101.72 | 110.08 | 101.00 | 109.36 | 579,244 | +6.30(+6.11%) |
Aug 04, 2021 | 102.11 | 105.83 | 101.05 | 103.06 | 372,056 | +2.53(+2.52%) |
Aug 03, 2021 | 102.47 | 102.47 | 96.25 | 100.53 | 372,694 | -1.23(-1.21%) |
Aug 02, 2021 | 103.14 | 107.83 | 101.61 | 101.76 | 553,584 | -1.04(-1.01%) |
Jul 30, 2021 | 106.00 | 108.62 | 102.50 | 102.80 | 490,560 | -3.72(-3.49%) |
Jul 29, 2021 | 109.79 | 111.67 | 106.31 | 106.52 | 253,693 | -2.29(-2.10%) |
Jul 28, 2021 | 108.08 | 110.50 | 104.04 | 108.81 | 371,641 | +3.60(+3.42%) |
Jul 27, 2021 | 110.05 | 110.05 | 102.03 | 105.21 | 514,800 | -7.01(-6.25%) |
Jul 26, 2021 | 109.87 | 114.49 | 109.20 | 112.22 | 708,308 | +7.18(+6.84%) |
Jul 23, 2021 | 106.34 | 106.55 | 101.50 | 105.04 | 378,282 | -0.28(-0.27%) |
Jul 22, 2021 | 108.08 | 109.89 | 103.92 | 105.32 | 563,044 | -2.55(-2.36%) |
Jul 21, 2021 | 101.65 | 109.11 | 101.01 | 107.87 | 874,711 | +9.12(+9.24%) |
Jul 20, 2021 | 89.88 | 100.35 | 88.55 | 98.75 | 1,314,234 | +12.39(+14.35%) |
Jul 19, 2021 | 84.39 | 87.26 | 83.06 | 86.36 | 720,839 | -1.24(-1.42%) |
Jul 16, 2021 | 92.63 | 92.63 | 86.95 | 87.60 | 541,592 | -4.22(-4.60%) |
Jul 15, 2021 | 93.49 | 96.74 | 88.70 | 91.82 | 627,596 | -2.06(-2.19%) |
Jul 14, 2021 | 99.05 | 100.49 | 93.36 | 93.88 | 512,213 | -4.38(-4.46%) |
Jul 13, 2021 | 102.78 | 102.85 | 98.17 | 98.26 | 432,273 | -4.71(-4.57%) |
Jul 12, 2021 | 106.40 | 106.40 | 102.50 | 102.97 | 347,050 | -3.75(-3.51%) |
Jul 09, 2021 | 101.02 | 106.83 | 100.00 | 106.72 | 335,567 | +5.95(+5.90%) |
Jul 08, 2021 | 100.98 | 103.01 | 97.95 | 100.77 | 614,264 | -4.41(-4.19%) |
Jul 07, 2021 | 107.40 | 109.80 | 104.00 | 105.18 | 547,878 | -1.99(-1.86%) |
Jul 06, 2021 | 107.18 | 107.80 | 104.00 | 107.17 | 285,677 | -0.54(-0.50%) |
Jul 02, 2021 | 110.00 | 110.48 | 106.45 | 107.71 | 252,377 | -1.80(-1.64%) |
Jul 01, 2021 | 113.65 | 114.73 | 107.07 | 109.51 | 555,086 | -3.81(-3.36%) |
Jun 30, 2021 | 111.88 | 114.95 | 109.01 | 113.32 | 736,307 | +1.21(+1.08%) |
Jun 29, 2021 | 109.81 | 113.92 | 109.27 | 112.11 | 761,989 | +3.82(+3.53%) |
Jun 28, 2021 | 104.13 | 109.23 | 102.58 | 108.29 | 687,914 | +5.96(+5.82%) |
Jun 25, 2021 | 105.00 | 105.54 | 102.04 | 102.33 | 1,622,906 | -4.51(-4.22%) |
Jun 24, 2021 | 101.32 | 107.47 | 101.06 | 106.84 | 964,021 | +7.14(+7.16%) |
Jun 23, 2021 | 99.50 | 100.97 | 96.37 | 99.70 | 623,765 | +2.96(+3.06%) |
Jun 22, 2021 | 94.76 | 97.18 | 89.64 | 96.74 | 899,736 | -1.16(-1.18%) |
Jun 21, 2021 | 93.08 | 98.97 | 92.51 | 97.90 | 823,885 | +3.08(+3.25%) |
Jun 18, 2021 | 99.01 | 100.85 | 93.79 | 94.82 | 1,080,542 | -5.51(-5.49%) |
Jun 17, 2021 | 102.27 | 103.50 | 99.55 | 100.33 | 603,048 | -1.49(-1.46%) |
Jun 16, 2021 | 100.86 | 103.42 | 96.98 | 101.82 | 860,622 | -1.33(-1.29%) |
Jun 15, 2021 | 99.55 | 105.38 | 98.24 | 103.15 | 949,148 | +4.20(+4.24%) |
Jun 14, 2021 | 99.47 | 104.76 | 97.96 | 98.95 | 1,099,493 | +2.59(+2.69%) |
Jun 11, 2021 | 101.40 | 103.35 | 96.13 | 96.36 | 1,084,873 | -4.82(-4.76%) |
Jun 10, 2021 | 108.25 | 108.25 | 100.50 | 101.18 | 762,439 | -5.03(-4.74%) |
Jun 09, 2021 | 104.98 | 109.79 | 102.61 | 106.21 | 1,017,175 | +2.76(+2.67%) |
Jun 08, 2021 | 113.21 | 114.75 | 101.28 | 103.45 | 1,528,972 | -11.99(-10.39%) |
Jun 07, 2021 | 113.49 | 116.27 | 112.42 | 115.44 | 515,706 | +2.15(+1.90%) |
Jun 04, 2021 | 111.46 | 113.81 | 109.60 | 113.29 | 436,754 | +1.73(+1.55%) |
Jun 03, 2021 | 114.10 | 115.47 | 109.00 | 111.56 | 566,510 | -2.56(-2.24%) |
Jun 02, 2021 | 117.96 | 117.96 | 110.65 | 114.12 | 812,436 | -1.57(-1.36%) |
Jun 01, 2021 | 112.01 | 118.67 | 111.91 | 115.69 | 1,338,652 | +4.29(+3.85%) |
May 28, 2021 | 118.11 | 118.72 | 111.00 | 111.40 | 697,429 | -6.62(-5.61%) |
May 27, 2021 | 114.00 | 118.22 | 110.68 | 118.02 | 1,023,607 | +5.26(+4.66%) |
May 26, 2021 | 108.93 | 116.00 | 107.75 | 112.76 | 813,874 | +5.72(+5.34%) |
May 25, 2021 | 107.13 | 111.69 | 106.01 | 107.04 | 991,695 | +0.98(+0.92%) |
May 24, 2021 | 105.66 | 108.57 | 101.63 | 106.06 | 965,334 | +0.86(+0.82%) |
May 21, 2021 | 112.10 | 114.91 | 104.63 | 105.20 | 1,954,341 | -4.45(-4.06%) |
May 20, 2021 | 107.37 | 110.91 | 102.52 | 109.65 | 2,511,076 | +7.10(+6.92%) |
May 19, 2021 | 89.78 | 103.85 | 86.42 | 102.55 | 3,598,826 | +5.89(+6.09%) |
May 18, 2021 | 91.99 | 105.99 | 90.57 | 96.66 | 2,901,099 | +5.42(+5.94%) |
May 17, 2021 | 89.98 | 93.52 | 86.14 | 91.24 | 1,936,964 | -2.05(-2.20%) |
May 14, 2021 | 92.16 | 94.00 | 86.40 | 93.29 | 3,058,409 | +1.37(+1.49%) |
May 13, 2021 | 92.51 | 104.48 | 82.62 | 91.92 | 5,793,456 | +11.10(+13.73%) |
May 12, 2021 | 83.75 | 88.63 | 80.78 | 80.82 | 1,180,975 | -4.28(-5.03%) |
May 11, 2021 | 81.26 | 87.21 | 81.17 | 85.10 | 1,386,286 | -2.11(-2.42%) |
May 10, 2021 | 93.69 | 93.73 | 86.58 | 87.21 | 1,195,836 | -6.05(-6.49%) |
May 07, 2021 | 98.00 | 101.34 | 92.13 | 93.26 | 1,396,574 | -4.15(-4.26%) |
May 06, 2021 | 102.81 | 102.98 | 92.23 | 97.41 | 1,379,615 | -6.94(-6.65%) |
May 05, 2021 | 102.50 | 107.82 | 101.21 | 104.35 | 765,770 | +2.37(+2.32%) |
May 04, 2021 | 99.01 | 101.99 | 95.02 | 101.98 | 1,308,464 | -1.22(-1.18%) |