Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.47 | 74.48 | 71.40 | 73.01 | 544,127 | -0.81(-1.10%) |
May 27, 2022 | 71.46 | 74.53 | 71.46 | 73.82 | 427,208 | +3.39(+4.81%) |
May 26, 2022 | 68.19 | 70.80 | 67.21 | 70.43 | 290,640 | +2.44(+3.59%) |
May 25, 2022 | 64.38 | 68.70 | 64.15 | 67.99 | 361,102 | +3.17(+4.89%) |
May 24, 2022 | 69.46 | 69.83 | 64.40 | 64.82 | 275,688 | -5.61(-7.97%) |
May 23, 2022 | 68.55 | 70.46 | 67.04 | 70.43 | 471,869 | +2.27(+3.33%) |
May 20, 2022 | 69.54 | 70.14 | 65.68 | 68.16 | 309,933 | -0.02(-0.03%) |
May 19, 2022 | 64.75 | 69.55 | 64.75 | 68.18 | 505,533 | +3.37(+5.20%) |
May 18, 2022 | 67.50 | 68.40 | 64.30 | 64.81 | 324,531 | -3.93(-5.72%) |
May 17, 2022 | 70.34 | 72.67 | 66.87 | 68.74 | 316,612 | +0.16(+0.23%) |
May 16, 2022 | 70.85 | 72.10 | 67.97 | 68.58 | 320,166 | -3.17(-4.42%) |
May 13, 2022 | 69.47 | 73.44 | 69.28 | 71.75 | 509,139 | +3.56(+5.22%) |
May 12, 2022 | 65.12 | 71.01 | 64.04 | 68.19 | 508,717 | +1.37(+2.05%) |
May 11, 2022 | 69.16 | 70.91 | 66.50 | 66.82 | 660,405 | -3.19(-4.56%) |
May 10, 2022 | 71.78 | 73.80 | 67.06 | 70.01 | 623,246 | +0.07(+0.10%) |
May 09, 2022 | 75.52 | 76.00 | 69.39 | 69.94 | 576,364 | -7.40(-9.57%) |
May 06, 2022 | 81.24 | 82.60 | 77.11 | 77.34 | 565,382 | -5.01(-6.08%) |
May 05, 2022 | 86.57 | 86.59 | 78.66 | 82.35 | 813,374 | -5.42(-6.18%) |
May 04, 2022 | 81.71 | 88.61 | 77.06 | 87.77 | 1,776,323 | -6.31(-6.71%) |
May 03, 2022 | 96.19 | 97.62 | 93.46 | 94.08 | 373,814 | -2.58(-2.67%) |
May 02, 2022 | 96.01 | 98.47 | 94.34 | 96.66 | 455,285 | +0.15(+0.16%) |
Apr 29, 2022 | 102.00 | 103.75 | 96.16 | 96.51 | 446,601 | -6.10(-5.94%) |
Apr 28, 2022 | 102.48 | 103.23 | 98.70 | 102.61 | 295,329 | +2.00(+1.99%) |
Apr 27, 2022 | 101.55 | 103.63 | 99.96 | 100.61 | 486,835 | -0.94(-0.93%) |
Apr 26, 2022 | 104.65 | 105.19 | 100.14 | 101.55 | 427,263 | -4.32(-4.08%) |
Apr 25, 2022 | 103.39 | 106.69 | 102.72 | 105.87 | 366,941 | +1.95(+1.88%) |
Apr 22, 2022 | 103.38 | 105.31 | 102.83 | 103.92 | 260,551 | -0.58(-0.56%) |
Apr 21, 2022 | 109.20 | 110.31 | 103.66 | 104.50 | 267,877 | -3.13(-2.91%) |
Apr 20, 2022 | 110.90 | 110.90 | 106.57 | 107.63 | 235,151 | -2.15(-1.96%) |
Apr 19, 2022 | 106.69 | 111.78 | 106.46 | 109.78 | 185,501 | +3.12(+2.93%) |
Apr 18, 2022 | 107.65 | 107.65 | 104.16 | 106.66 | 170,156 | -1.78(-1.64%) |
Apr 14, 2022 | 112.41 | 112.41 | 107.33 | 108.44 | 245,288 | -3.43(-3.07%) |
Apr 13, 2022 | 110.71 | 112.63 | 108.95 | 111.87 | 373,664 | +1.90(+1.73%) |
Apr 12, 2022 | 111.47 | 113.58 | 109.07 | 109.97 | 229,645 | +1.03(+0.95%) |
Apr 11, 2022 | 109.00 | 110.73 | 106.49 | 108.94 | 305,901 | -1.09(-0.99%) |
Apr 08, 2022 | 111.32 | 111.95 | 109.12 | 110.03 | 169,055 | -2.46(-2.19%) |
Apr 07, 2022 | 112.40 | 115.02 | 110.71 | 112.49 | 251,341 | -0.12(-0.11%) |
Apr 06, 2022 | 113.92 | 115.32 | 109.99 | 112.61 | 268,132 | -3.60(-3.10%) |
Apr 05, 2022 | 120.07 | 120.96 | 114.02 | 116.21 | 217,613 | -3.59(-3.00%) |
Apr 04, 2022 | 123.15 | 124.76 | 119.54 | 119.80 | 271,473 | -2.55(-2.08%) |
Apr 01, 2022 | 117.91 | 122.51 | 117.91 | 122.35 | 340,396 | +4.35(+3.69%) |
Mar 31, 2022 | 116.71 | 119.13 | 115.28 | 118.00 | 330,198 | +2.10(+1.81%) |
Mar 30, 2022 | 118.08 | 119.36 | 115.44 | 115.90 | 315,840 | -4.08(-3.40%) |
Mar 29, 2022 | 116.61 | 121.15 | 114.39 | 119.98 | 401,708 | +5.72(+5.01%) |
Mar 28, 2022 | 109.54 | 114.52 | 109.54 | 114.26 | 468,350 | +4.52(+4.12%) |
Mar 25, 2022 | 112.42 | 113.07 | 107.97 | 109.74 | 323,863 | -2.28(-2.04%) |
Mar 24, 2022 | 111.00 | 112.20 | 109.01 | 112.02 | 294,528 | +1.96(+1.78%) |
Mar 23, 2022 | 110.29 | 112.52 | 106.92 | 110.06 | 355,776 | -2.20(-1.96%) |
Mar 22, 2022 | 107.13 | 113.00 | 107.11 | 112.26 | 406,543 | +4.76(+4.43%) |
Mar 21, 2022 | 106.45 | 108.48 | 104.00 | 107.50 | 837,915 | -0.26(-0.24%) |
Mar 18, 2022 | 103.49 | 107.90 | 102.47 | 107.76 | 544,483 | +4.27(+4.13%) |
Mar 17, 2022 | 98.70 | 104.00 | 98.58 | 103.49 | 291,767 | +4.09(+4.11%) |
Mar 16, 2022 | 96.12 | 100.25 | 95.24 | 99.40 | 401,245 | +4.21(+4.42%) |
Mar 15, 2022 | 94.82 | 96.34 | 93.02 | 95.19 | 327,363 | +1.55(+1.66%) |
Mar 14, 2022 | 95.33 | 97.11 | 92.54 | 93.64 | 336,103 | -1.55(-1.63%) |
Mar 11, 2022 | 100.94 | 100.94 | 95.16 | 95.19 | 284,559 | -4.95(-4.94%) |
Mar 10, 2022 | 100.13 | 101.85 | 99.53 | 100.14 | 347,732 | -2.26(-2.21%) |
Mar 09, 2022 | 100.04 | 103.16 | 99.77 | 102.40 | 319,795 | +5.31(+5.47%) |
Mar 08, 2022 | 93.32 | 98.89 | 92.93 | 97.09 | 508,044 | +3.14(+3.34%) |
Mar 07, 2022 | 98.37 | 99.78 | 93.90 | 93.95 | 521,451 | -3.36(-3.45%) |
Mar 04, 2022 | 101.05 | 103.09 | 95.37 | 97.31 | 436,142 | -3.95(-3.90%) |
Mar 03, 2022 | 107.62 | 107.62 | 100.51 | 101.26 | 264,623 | -5.43(-5.09%) |
Mar 02, 2022 | 109.17 | 109.17 | 104.14 | 106.69 | 300,831 | -1.65(-1.52%) |
Mar 01, 2022 | 105.98 | 110.89 | 105.64 | 108.34 | 586,052 | +3.04(+2.89%) |
Feb 28, 2022 | 101.30 | 106.31 | 101.30 | 105.30 | 520,024 | +3.46(+3.40%) |
Feb 25, 2022 | 99.50 | 101.96 | 96.66 | 101.84 | 414,909 | +2.17(+2.18%) |
Feb 24, 2022 | 90.46 | 100.91 | 90.21 | 99.67 | 617,498 | +5.86(+6.25%) |
Feb 23, 2022 | 87.59 | 96.18 | 87.59 | 93.81 | 2,091,622 | -8.78(-8.56%) |
Feb 22, 2022 | 102.40 | 106.30 | 101.77 | 102.59 | 419,974 | -1.41(-1.36%) |
Feb 18, 2022 | 104.00 | 0 | -4.20(-3.88%) | |||
Feb 17, 2022 | 114.83 | 115.15 | 107.90 | 108.20 | 359,247 | -8.59(-7.36%) |
Feb 16, 2022 | 115.65 | 117.42 | 112.21 | 116.79 | 220,319 | +0.12(+0.10%) |
Feb 15, 2022 | 116.30 | 117.15 | 114.35 | 116.67 | 259,530 | +2.84(+2.49%) |
Feb 14, 2022 | 113.98 | 117.35 | 113.12 | 113.83 | 278,569 | -1.35(-1.17%) |
Feb 11, 2022 | 119.57 | 121.68 | 114.04 | 115.18 | 275,053 | -4.30(-3.60%) |
Feb 10, 2022 | 114.90 | 122.52 | 114.90 | 119.48 | 279,254 | -1.67(-1.38%) |
Feb 09, 2022 | 119.05 | 121.18 | 117.52 | 121.15 | 263,368 | +3.83(+3.26%) |
Feb 08, 2022 | 111.90 | 117.89 | 111.90 | 117.32 | 225,402 | +3.69(+3.25%) |
Feb 07, 2022 | 114.22 | 118.35 | 113.14 | 113.63 | 204,259 | -0.95(-0.83%) |
Feb 04, 2022 | 112.32 | 115.99 | 111.04 | 114.58 | 312,061 | +2.73(+2.44%) |
Feb 03, 2022 | 112.11 | 110.79 | 111.85 | 243,046 | -4.67(-4.01%) | |
Feb 02, 2022 | 119.78 | 119.78 | 114.55 | 116.52 | 290,673 | -3.16(-2.64%) |
Feb 01, 2022 | 120.96 | 120.96 | 116.08 | 119.68 | 291,767 | +1.40(+1.18%) |
Jan 31, 2022 | 116.42 | 118.28 | 430,110 | +2.63(+2.27%) | ||
Jan 28, 2022 | 112.07 | 115.82 | 109.17 | 115.65 | 264,161 | +4.38(+3.94%) |
Jan 27, 2022 | 113.55 | 114.99 | 110.33 | 111.27 | 251,057 | +0.23(+0.21%) |
Jan 26, 2022 | 114.57 | 116.97 | 110.08 | 111.04 | 422,425 | +0.45(+0.41%) |
Jan 25, 2022 | 112.04 | 112.68 | 109.36 | 110.59 | 702,789 | -3.41(-2.99%) |
Jan 24, 2022 | 109.00 | 114.41 | 106.41 | 114.00 | 650,927 | +3.03(+2.73%) |
Jan 21, 2022 | 114.79 | 118.15 | 110.81 | 110.97 | 394,959 | -4.41(-3.82%) |
Jan 20, 2022 | 115.01 | 119.72 | 114.71 | 115.38 | 602,195 | +1.64(+1.44%) |
Jan 19, 2022 | 113.06 | 116.10 | 112.40 | 113.74 | 660,222 | +1.28(+1.14%) |
Jan 18, 2022 | 113.50 | 115.42 | 110.50 | 112.46 | 515,221 | -4.36(-3.73%) |
Jan 14, 2022 | 116.82 | 0 | -0.22(-0.19%) | |||
Jan 13, 2022 | 124.53 | 124.88 | 116.96 | 117.04 | 477,529 | -6.22(-5.05%) |
Jan 12, 2022 | 123.43 | 123.92 | 120.11 | 123.26 | 445,744 | +1.32(+1.08%) |
Jan 11, 2022 | 117.58 | 121.97 | 116.76 | 121.94 | 373,867 | +4.25(+3.61%) |
Jan 10, 2022 | 110.99 | 117.87 | 108.80 | 117.69 | 436,649 | +3.05(+2.66%) |
Jan 07, 2022 | 113.73 | 117.07 | 112.11 | 114.64 | 349,592 | +0.72(+0.63%) |
Jan 06, 2022 | 112.57 | 116.22 | 110.53 | 113.92 | 342,254 | +0.60(+0.53%) |
Jan 05, 2022 | 117.98 | 118.90 | 112.50 | 113.32 | 480,585 | -6.60(-5.50%) |
Jan 04, 2022 | 127.76 | 127.76 | 116.65 | 119.92 | 584,755 | -8.21(-6.41%) |
Jan 03, 2022 | 131.01 | 131.91 | 125.82 | 128.13 | 239,389 | -2.36(-1.81%) |
Dec 31, 2021 | 131.68 | 133.19 | 129.35 | 130.49 | 478,572 | -1.69(-1.28%) |
Dec 30, 2021 | 132.47 | 135.18 | 131.54 | 132.18 | 193,603 | +0.24(+0.18%) |
Dec 29, 2021 | 132.40 | 133.10 | 129.51 | 131.94 | 152,460 | -0.89(-0.67%) |
Dec 28, 2021 | 137.20 | 137.20 | 132.74 | 132.83 | 189,082 | -4.16(-3.04%) |
Dec 27, 2021 | 133.33 | 137.08 | 132.57 | 136.99 | 210,164 | +3.56(+2.67%) |
Dec 23, 2021 | 134.12 | 134.12 | 131.66 | 133.43 | 165,179 | -0.02(-0.01%) |
Dec 22, 2021 | 133.87 | 135.59 | 131.73 | 133.45 | 196,404 | -1.22(-0.91%) |
Dec 21, 2021 | 128.98 | 134.75 | 127.92 | 134.67 | 305,041 | +7.43(+5.84%) |
Dec 20, 2021 | 126.44 | 130.50 | 125.10 | 127.24 | 275,591 | -1.84(-1.43%) |
Dec 17, 2021 | 123.35 | 130.85 | 122.26 | 129.08 | 748,492 | +3.12(+2.48%) |
Dec 16, 2021 | 134.99 | 135.06 | 124.96 | 125.96 | 387,731 | -8.27(-6.16%) |
Dec 15, 2021 | 131.93 | 134.72 | 127.92 | 134.23 | 413,477 | +2.95(+2.25%) |
Dec 14, 2021 | 133.38 | 135.09 | 127.67 | 131.28 | 330,157 | -4.30(-3.17%) |
Dec 13, 2021 | 133.97 | 139.51 | 133.81 | 135.58 | 336,970 | +1.44(+1.07%) |
Dec 10, 2021 | 135.99 | 138.08 | 131.39 | 134.14 | 272,617 | -1.04(-0.77%) |
Dec 09, 2021 | 142.59 | 143.76 | 134.73 | 135.18 | 344,257 | -8.03(-5.61%) |
Dec 08, 2021 | 141.61 | 144.85 | 138.71 | 143.21 | 322,602 | +1.21(+0.85%) |
Dec 07, 2021 | 136.59 | 143.37 | 136.59 | 142.00 | 358,600 | +9.55(+7.21%) |
Dec 06, 2021 | 128.46 | 132.75 | 126.01 | 132.45 | 418,371 | +3.62(+2.81%) |
Dec 03, 2021 | 134.74 | 134.74 | 127.36 | 128.83 | 432,664 | -4.40(-3.30%) |
Dec 02, 2021 | 127.24 | 134.04 | 126.34 | 133.23 | 406,982 | +5.46(+4.27%) |
Dec 01, 2021 | 141.30 | 141.30 | 127.75 | 127.77 | 556,450 | -11.70(-8.39%) |
Nov 30, 2021 | 140.70 | 142.69 | 137.34 | 139.47 | 422,136 | -1.44(-1.02%) |
Nov 29, 2021 | 139.80 | 141.54 | 137.13 | 140.91 | 355,204 | +3.69(+2.69%) |
Nov 26, 2021 | 135.77 | 141.01 | 135.14 | 137.22 | 213,288 | -2.32(-1.66%) |
Nov 24, 2021 | 137.61 | 140.84 | 136.70 | 139.54 | 264,550 | +0.01(+0.01%) |
Nov 23, 2021 | 139.26 | 140.57 | 136.40 | 139.53 | 428,749 | +0.70(+0.50%) |
Nov 22, 2021 | 142.50 | 142.69 | 135.63 | 138.83 | 580,505 | -3.53(-2.48%) |
Nov 19, 2021 | 140.14 | 145.00 | 140.14 | 142.36 | 642,711 | +2.22(+1.58%) |
Nov 18, 2021 | 137.36 | 140.40 | 139.72 | 140.14 | 697,750 | +3.34(+2.44%) |
Nov 17, 2021 | 143.00 | 145.35 | 134.15 | 136.80 | 616,141 | -6.40(-4.47%) |
Nov 16, 2021 | 150.00 | 150.00 | 141.74 | 143.20 | 960,340 | -15.44(-9.73%) |
Nov 15, 2021 | 159.64 | 160.51 | 156.74 | 158.64 | 285,453 | +1.50(+0.95%) |
Nov 12, 2021 | 154.05 | 158.01 | 154.05 | 157.14 | 273,210 | +3.77(+2.46%) |
Nov 11, 2021 | 153.63 | 155.12 | 151.88 | 153.37 | 183,160 | +1.68(+1.11%) |
Nov 10, 2021 | 158.95 | 151.69 | 405,878 | -9.16(-5.69%) | ||
Nov 09, 2021 | 160.75 | 162.49 | 158.93 | 160.85 | 278,490 | +1.12(+0.70%) |
Nov 08, 2021 | 161.66 | 163.44 | 159.28 | 159.73 | 508,069 | -0.34(-0.21%) |
Nov 05, 2021 | 158.73 | 162.78 | 157.57 | 160.07 | 513,772 | +2.09(+1.32%) |
Nov 04, 2021 | 160.00 | 173.24 | 157.36 | 157.98 | 1,247,557 | +11.51(+7.86%) |
Nov 03, 2021 | 144.73 | 147.77 | 142.86 | 146.47 | 394,670 | +1.09(+0.75%) |
Nov 02, 2021 | 152.00 | 152.00 | 144.54 | 145.38 | 301,998 | -7.15(-4.69%) |
Nov 01, 2021 | 151.06 | 153.23 | 152.65 | 152.53 | 407,993 | +2.98(+1.99%) |
Oct 29, 2021 | 146.91 | 149.62 | 146.91 | 149.55 | 230,856 | +1.93(+1.31%) |
Oct 28, 2021 | 146.71 | 150.73 | 146.43 | 147.62 | 745,150 | +1.86(+1.28%) |
Oct 27, 2021 | 148.17 | 149.33 | 145.66 | 145.76 | 210,317 | -2.64(-1.78%) |
Oct 26, 2021 | 149.58 | 148.40 | 162,879 | -0.03(-0.02%) | ||
Oct 25, 2021 | 149.84 | 151.49 | 148.03 | 148.43 | 184,383 | -1.23(-0.82%) |
Oct 22, 2021 | 150.63 | 150.63 | 147.31 | 149.66 | 176,172 | -0.38(-0.25%) |
Oct 21, 2021 | 146.44 | 150.58 | 145.01 | 150.04 | 259,553 | +2.58(+1.75%) |
Oct 20, 2021 | 148.53 | 148.95 | 145.64 | 147.46 | 176,851 | +0.14(+0.10%) |
Oct 19, 2021 | 144.10 | 148.72 | 143.34 | 147.32 | 338,179 | +4.14(+2.89%) |
Oct 18, 2021 | 141.47 | 144.01 | 139.88 | 143.18 | 245,193 | +0.89(+0.63%) |
Oct 15, 2021 | 140.63 | 143.82 | 140.17 | 142.29 | 242,468 | +2.71(+1.94%) |
Oct 14, 2021 | 139.77 | 140.69 | 137.97 | 139.58 | 249,413 | +2.10(+1.53%) |
Oct 13, 2021 | 138.78 | 140.38 | 136.71 | 137.48 | 133,125 | +0.52(+0.38%) |
Oct 12, 2021 | 135.42 | 138.06 | 133.54 | 136.96 | 149,932 | +2.54(+1.89%) |
Oct 11, 2021 | 134.94 | 136.46 | 133.01 | 134.42 | 226,750 | -1.52(-1.12%) |
Oct 08, 2021 | 139.23 | 139.40 | 134.95 | 135.94 | 205,253 | -2.82(-2.03%) |
Oct 07, 2021 | 138.81 | 141.59 | 137.99 | 138.76 | 295,432 | +1.53(+1.11%) |
Oct 06, 2021 | 136.90 | 139.22 | 135.97 | 137.23 | 269,136 | -1.72(-1.24%) |
Oct 05, 2021 | 137.96 | 141.40 | 136.91 | 138.95 | 275,563 | +2.10(+1.53%) |
Oct 04, 2021 | 141.26 | 141.26 | 133.92 | 136.85 | 258,066 | -5.50(-3.86%) |
Oct 01, 2021 | 141.91 | 142.89 | 137.57 | 142.35 | 357,993 | +1.39(+0.99%) |
Sep 30, 2021 | 138.64 | 141.25 | 138.56 | 140.96 | 451,617 | +2.40(+1.73%) |
Sep 29, 2021 | 140.24 | 141.26 | 138.16 | 138.56 | 628,532 | -0.07(-0.05%) |
Sep 28, 2021 | 143.97 | 144.12 | 138.37 | 138.63 | 333,617 | -8.09(-5.51%) |
Sep 27, 2021 | 149.31 | 149.33 | 146.44 | 146.72 | 244,167 | -4.29(-2.84%) |
Sep 24, 2021 | 151.39 | 152.35 | 148.66 | 151.01 | 168,487 | -1.25(-0.82%) |
Sep 23, 2021 | 148.95 | 152.75 | 147.82 | 152.26 | 223,975 | +3.64(+2.45%) |
Sep 22, 2021 | 149.35 | 149.48 | 146.36 | 148.62 | 373,142 | +0.46(+0.31%) |
Sep 21, 2021 | 147.43 | 149.00 | 146.68 | 148.16 | 269,936 | +1.81(+1.24%) |
Sep 20, 2021 | 150.43 | 151.91 | 142.82 | 146.35 | 428,471 | -7.77(-5.04%) |
Sep 17, 2021 | 151.28 | 156.48 | 150.11 | 154.12 | 1,341,395 | +4.12(+2.75%) |
Sep 16, 2021 | 150.94 | 151.88 | 149.69 | 150.00 | 348,139 | -0.69(-0.46%) |
Sep 15, 2021 | 150.52 | 151.69 | 148.54 | 150.69 | 447,292 | +0.17(+0.11%) |
Sep 14, 2021 | 148.75 | 151.40 | 147.55 | 150.52 | 322,945 | +3.14(+2.13%) |
Sep 13, 2021 | 144.50 | 147.73 | 143.47 | 147.38 | 516,019 | +4.26(+2.98%) |
Sep 10, 2021 | 145.50 | 146.50 | 142.67 | 143.12 | 255,931 | -1.01(-0.70%) |
Sep 09, 2021 | 146.82 | 147.98 | 144.12 | 144.13 | 240,254 | -2.54(-1.73%) |
Sep 08, 2021 | 147.91 | 150.00 | 146.49 | 146.67 | 562,572 | -2.04(-1.37%) |
Sep 07, 2021 | 149.34 | 149.52 | 147.01 | 148.71 | 625,673 | -0.29(-0.19%) |
Sep 03, 2021 | 145.55 | 149.32 | 144.91 | 149.00 | 424,773 | +3.63(+2.50%) |
Sep 02, 2021 | 143.47 | 146.14 | 142.10 | 145.37 | 237,990 | +2.52(+1.76%) |
Sep 01, 2021 | 140.49 | 144.57 | 140.49 | 142.85 | 371,040 | +2.58(+1.84%) |
Aug 31, 2021 | 144.54 | 144.54 | 139.00 | 140.27 | 451,720 | -3.66(-2.54%) |
Aug 30, 2021 | 142.90 | 144.39 | 141.31 | 143.93 | 365,158 | +1.82(+1.28%) |
Aug 27, 2021 | 137.94 | 142.62 | 137.94 | 142.11 | 339,216 | +4.18(+3.03%) |
Aug 26, 2021 | 140.79 | 141.51 | 137.54 | 137.93 | 240,153 | -2.08(-1.49%) |
Aug 25, 2021 | 140.60 | 142.00 | 137.91 | 140.01 | 493,320 | -0.63(-0.45%) |
Aug 24, 2021 | 136.34 | 141.01 | 135.42 | 140.64 | 1,596,110 | +3.64(+2.66%) |
Aug 23, 2021 | 137.35 | 138.15 | 136.50 | 137.00 | 193,014 | +0.95(+0.70%) |
Aug 20, 2021 | 134.88 | 137.57 | 134.33 | 136.05 | 302,159 | +1.17(+0.87%) |
Aug 19, 2021 | 132.36 | 136.15 | 132.00 | 134.88 | 519,876 | +0.53(+0.39%) |
Aug 18, 2021 | 135.42 | 136.29 | 133.61 | 134.35 | 316,135 | -0.62(-0.46%) |
Aug 17, 2021 | 132.60 | 135.30 | 130.69 | 134.97 | 575,746 | +0.42(+0.31%) |
Aug 16, 2021 | 131.32 | 134.71 | 128.42 | 134.55 | 503,636 | +2.11(+1.59%) |
Aug 13, 2021 | 132.20 | 132.74 | 130.30 | 132.44 | 175,923 | -0.02(-0.02%) |
Aug 12, 2021 | 131.81 | 135.46 | 131.81 | 132.46 | 213,921 | -0.69(-0.52%) |
Aug 11, 2021 | 133.97 | 133.97 | 130.08 | 133.15 | 478,316 | +0.16(+0.12%) |
Aug 10, 2021 | 132.13 | 134.64 | 131.60 | 132.99 | 472,742 | +0.38(+0.29%) |
Aug 09, 2021 | 134.00 | 135.56 | 130.01 | 132.61 | 525,196 | -0.53(-0.40%) |
Aug 06, 2021 | 135.64 | 136.00 | 132.00 | 133.14 | 589,282 | -2.61(-1.92%) |
Aug 05, 2021 | 138.46 | 139.62 | 132.99 | 135.75 | 632,146 | -2.95(-2.13%) |
Aug 04, 2021 | 137.70 | 140.54 | 133.81 | 138.70 | 848,225 | +10.04(+7.80%) |
Aug 03, 2021 | 128.96 | 130.31 | 126.84 | 128.66 | 229,581 | -0.41(-0.32%) |
Aug 02, 2021 | 131.86 | 131.86 | 128.35 | 129.07 | 233,347 | -0.70(-0.54%) |
Jul 30, 2021 | 131.08 | 132.05 | 128.61 | 129.77 | 282,594 | -1.64(-1.25%) |
Jul 29, 2021 | 129.81 | 132.39 | 128.81 | 131.41 | 155,281 | +2.11(+1.63%) |
Jul 28, 2021 | 127.76 | 130.03 | 126.90 | 129.30 | 262,303 | +2.13(+1.67%) |
Jul 27, 2021 | 130.79 | 131.81 | 124.32 | 127.17 | 359,268 | -4.65(-3.53%) |
Jul 26, 2021 | 130.90 | 132.17 | 128.94 | 131.82 | 270,615 | +1.95(+1.50%) |
Jul 23, 2021 | 128.30 | 130.96 | 127.55 | 129.87 | 333,988 | +2.18(+1.71%) |
Jul 22, 2021 | 127.49 | 129.38 | 127.30 | 127.69 | 342,640 | -0.25(-0.20%) |
Jul 21, 2021 | 126.00 | 129.44 | 124.91 | 127.94 | 360,317 | +1.94(+1.54%) |
Jul 20, 2021 | 122.55 | 127.35 | 121.54 | 126.00 | 406,977 | +4.71(+3.88%) |
Jul 19, 2021 | 116.69 | 121.65 | 116.05 | 121.29 | 290,565 | +1.73(+1.45%) |
Jul 16, 2021 | 118.63 | 121.29 | 118.09 | 119.56 | 250,680 | +2.19(+1.87%) |
Jul 15, 2021 | 117.95 | 118.42 | 115.72 | 117.37 | 146,613 | -0.95(-0.80%) |
Jul 14, 2021 | 125.00 | 125.00 | 118.25 | 118.32 | 198,119 | -5.70(-4.60%) |
Jul 13, 2021 | 123.22 | 124.89 | 122.64 | 124.02 | 285,092 | +0.23(+0.19%) |
Jul 12, 2021 | 124.60 | 124.60 | 120.87 | 123.79 | 252,756 | +0.36(+0.29%) |
Jul 09, 2021 | 121.22 | 123.61 | 119.72 | 123.43 | 166,848 | +2.55(+2.11%) |
Jul 08, 2021 | 119.58 | 122.02 | 117.15 | 120.88 | 222,643 | -2.06(-1.68%) |
Jul 07, 2021 | 121.27 | 123.16 | 119.06 | 122.94 | 385,843 | +2.80(+2.33%) |
Jul 06, 2021 | 116.00 | 120.63 | 116.00 | 120.14 | 316,746 | +4.48(+3.87%) |
Jul 02, 2021 | 114.20 | 115.72 | 113.86 | 115.66 | 224,188 | +2.62(+2.32%) |
Jul 01, 2021 | 111.78 | 113.14 | 110.23 | 113.04 | 185,614 | +1.71(+1.54%) |
Jun 30, 2021 | 112.63 | 112.72 | 110.91 | 111.33 | 280,345 | -1.67(-1.48%) |
Jun 29, 2021 | 113.86 | 114.75 | 112.76 | 113.00 | 317,748 | -1.26(-1.10%) |
Jun 28, 2021 | 114.21 | 115.21 | 112.83 | 114.26 | 269,008 | +0.84(+0.74%) |
Jun 25, 2021 | 114.22 | 114.88 | 112.12 | 113.42 | 349,008 | -0.77(-0.67%) |
Jun 24, 2021 | 113.83 | 115.62 | 113.05 | 114.19 | 225,185 | +1.26(+1.12%) |
Jun 23, 2021 | 112.72 | 113.56 | 110.67 | 112.93 | 200,852 | +0.44(+0.39%) |
Jun 22, 2021 | 110.60 | 112.63 | 109.81 | 112.49 | 263,546 | +1.82(+1.64%) |
Jun 21, 2021 | 108.12 | 111.20 | 106.24 | 110.67 | 367,218 | +3.15(+2.93%) |
Jun 18, 2021 | 106.80 | 108.14 | 105.55 | 107.52 | 465,476 | +0.39(+0.36%) |
Jun 17, 2021 | 104.40 | 107.25 | 104.39 | 107.13 | 360,765 | +1.53(+1.45%) |
Jun 16, 2021 | 102.79 | 106.05 | 102.79 | 105.60 | 422,558 | +3.14(+3.06%) |
Jun 15, 2021 | 103.47 | 104.17 | 100.96 | 102.46 | 199,938 | -1.16(-1.12%) |
Jun 14, 2021 | 101.00 | 103.77 | 100.95 | 103.62 | 261,919 | +2.91(+2.89%) |
Jun 11, 2021 | 98.83 | 100.76 | 98.48 | 100.71 | 178,257 | +2.05(+2.08%) |
Jun 10, 2021 | 96.69 | 98.82 | 96.39 | 98.66 | 145,603 | +1.23(+1.26%) |
Jun 09, 2021 | 99.00 | 100.78 | 96.78 | 97.43 | 197,108 | -1.23(-1.25%) |
Jun 08, 2021 | 96.74 | 99.00 | 96.35 | 98.66 | 294,728 | +2.75(+2.87%) |
Jun 07, 2021 | 91.85 | 95.98 | 91.85 | 95.91 | 211,529 | +4.06(+4.42%) |
Jun 04, 2021 | 91.24 | 93.12 | 90.66 | 91.85 | 250,137 | +1.20(+1.32%) |
Jun 03, 2021 | 93.94 | 94.47 | 90.59 | 90.65 | 186,979 | -4.14(-4.37%) |
Jun 02, 2021 | 95.24 | 96.04 | 93.47 | 94.79 | 365,848 | -0.65(-0.68%) |