Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.00 | 76.81 | 68.00 | 70.94 | 13,311 | -0.42(-0.59%) |
Jan 30, 2023 | 78.08 | 80.80 | 71.29 | 71.36 | 8,464 | -7.70(-9.74%) |
Jan 27, 2023 | 70.40 | 82.40 | 65.86 | 79.06 | 17,201 | +9.68(+13.95%) |
Jan 26, 2023 | 72.80 | 73.60 | 68.00 | 69.38 | 7,680 | +0.03(+0.05%) |
Jan 25, 2023 | 70.40 | 72.86 | 68.00 | 69.35 | 8,305 | -4.73(-6.38%) |
Jan 24, 2023 | 72.80 | 77.17 | 71.11 | 74.08 | 8,139 | -1.45(-1.92%) |
Jan 23, 2023 | 76.52 | 77.60 | 72.00 | 75.53 | 12,417 | +0.27(+0.36%) |
Jan 20, 2023 | 68.80 | 76.00 | 64.01 | 75.26 | 24,840 | +10.33(+15.91%) |
Jan 19, 2023 | 70.41 | 72.74 | 57.60 | 64.93 | 25,317 | -4.68(-6.72%) |
Jan 18, 2023 | 85.60 | 85.60 | 69.25 | 69.61 | 35,993 | -13.59(-16.34%) |
Jan 17, 2023 | 73.60 | 86.40 | 70.42 | 83.20 | 28,247 | +9.53(+12.93%) |
Jan 13, 2023 | 63.59 | 73.68 | 61.61 | 73.67 | 26,684 | +10.03(+15.76%) |
Jan 12, 2023 | 64.00 | 65.19 | 60.23 | 63.64 | 17,716 | +0.29(+0.45%) |
Jan 11, 2023 | 65.60 | 70.19 | 61.60 | 63.35 | 18,660 | -1.81(-2.77%) |
Jan 10, 2023 | 53.60 | 65.60 | 52.00 | 65.16 | 46,315 | +13.13(+25.23%) |
Jan 09, 2023 | 47.20 | 55.86 | 47.23 | 52.03 | 21,084 | +5.31(+11.37%) |
Jan 06, 2023 | 42.42 | 47.90 | 42.00 | 46.72 | 18,224 | +2.50(+5.66%) |
Jan 05, 2023 | 44.38 | 46.40 | 42.41 | 44.22 | 15,592 | +0.08(+0.18%) |
Jan 04, 2023 | 46.64 | 46.64 | 43.20 | 44.14 | 11,907 | -1.03(-2.28%) |
Jan 03, 2023 | 52.00 | 53.59 | 44.09 | 45.17 | 16,778 | -6.82(-13.13%) |
Dec 30, 2022 | 42.77 | 52.40 | 41.62 | 51.99 | 28,586 | +5.10(+10.89%) |
Dec 29, 2022 | 40.80 | 47.20 | 40.40 | 46.89 | 25,280 | +4.98(+11.89%) |
Dec 28, 2022 | 41.22 | 43.99 | 40.23 | 41.90 | 24,801 | -0.76(-1.78%) |
Dec 27, 2022 | 44.00 | 45.12 | 39.20 | 42.66 | 25,988 | -1.26(-2.88%) |
Dec 23, 2022 | 42.40 | 45.59 | 42.40 | 43.93 | 9,589 | +0.22(+0.51%) |
Dec 22, 2022 | 46.50 | 46.50 | 40.88 | 43.70 | 23,348 | -1.99(-4.36%) |
Dec 21, 2022 | 46.40 | 47.51 | 45.60 | 45.70 | 11,717 | -0.26(-0.56%) |
Dec 20, 2022 | 47.20 | 47.67 | 42.57 | 45.95 | 15,177 | -1.62(-3.41%) |
Dec 19, 2022 | 47.30 | 49.24 | 44.08 | 47.58 | 29,746 | +2.18(+4.81%) |
Dec 16, 2022 | 44.80 | 47.20 | 42.00 | 45.39 | 72,843 | +1.57(+3.58%) |
Dec 15, 2022 | 44.57 | 48.78 | 42.40 | 43.82 | 51,845 | -0.71(-1.60%) |
Dec 14, 2022 | 60.00 | 60.00 | 42.00 | 44.54 | 97,893 | -13.88(-23.76%) |
Dec 13, 2022 | 64.84 | 70.40 | 52.80 | 58.42 | 39,903 | -11.22(-16.12%) |
Dec 12, 2022 | 67.20 | 72.00 | 65.60 | 69.64 | 12,140 | +3.90(+5.93%) |
Dec 09, 2022 | 67.66 | 69.98 | 65.18 | 65.74 | 11,181 | -3.06(-4.44%) |
Dec 08, 2022 | 68.80 | 71.20 | 66.80 | 68.80 | 7,923 | +0.29(+0.42%) |
Dec 07, 2022 | 71.20 | 72.80 | 68.29 | 68.51 | 7,909 | -3.49(-4.84%) |
Dec 06, 2022 | 75.17 | 76.00 | 68.09 | 72.00 | 17,682 | -3.98(-5.23%) |
Dec 05, 2022 | 79.20 | 80.80 | 75.37 | 75.98 | 12,949 | -2.45(-3.12%) |
Dec 02, 2022 | 79.81 | 82.40 | 74.16 | 78.42 | 14,527 | -3.98(-4.83%) |
Dec 01, 2022 | 79.98 | 83.20 | 78.31 | 82.40 | 15,817 | +3.44(+4.36%) |
Nov 30, 2022 | 74.82 | 80.00 | 73.60 | 78.96 | 8,810 | +2.46(+3.21%) |
Nov 29, 2022 | 76.26 | 80.00 | 76.00 | 76.50 | 7,925 | -0.18(-0.23%) |
Nov 28, 2022 | 76.56 | 82.40 | 76.09 | 76.68 | 13,250 | -1.24(-1.59%) |
Nov 25, 2022 | 77.60 | 81.60 | 77.60 | 77.92 | 5,143 | -2.88(-3.56%) |
Nov 23, 2022 | 75.20 | 84.00 | 74.40 | 80.80 | 16,561 | +5.06(+6.69%) |
Nov 22, 2022 | 77.60 | 77.60 | 73.45 | 75.74 | 5,556 | -0.02(-0.03%) |
Nov 21, 2022 | 74.40 | 77.60 | 72.08 | 75.76 | 12,729 | -1.70(-2.19%) |
Nov 18, 2022 | 79.20 | 79.40 | 74.80 | 77.46 | 5,770 | +1.86(+2.46%) |
Nov 17, 2022 | 75.20 | 77.92 | 72.90 | 75.60 | 11,163 | +0.62(+0.83%) |
Nov 16, 2022 | 79.20 | 81.60 | 72.89 | 74.98 | 14,275 | -6.62(-8.12%) |
Nov 15, 2022 | 80.00 | 84.40 | 76.80 | 81.60 | 16,540 | +6.06(+8.02%) |
Nov 14, 2022 | 75.20 | 88.00 | 72.00 | 75.54 | 33,431 | +0.91(+1.22%) |
Nov 11, 2022 | 80.80 | 88.00 | 73.62 | 74.63 | 25,958 | -6.97(-8.54%) |
Nov 10, 2022 | 73.60 | 84.00 | 72.00 | 81.60 | 51,170 | +10.18(+14.26%) |
Nov 09, 2022 | 73.60 | 75.97 | 69.60 | 71.42 | 25,760 | -6.85(-8.75%) |
Nov 08, 2022 | 78.86 | 80.00 | 72.80 | 78.26 | 9,174 | +2.06(+2.71%) |
Nov 07, 2022 | 80.00 | 80.00 | 73.60 | 76.20 | 14,956 | -3.13(-3.94%) |
Nov 04, 2022 | 81.60 | 84.00 | 77.50 | 79.33 | 12,140 | -0.67(-0.84%) |
Nov 03, 2022 | 79.61 | 83.20 | 76.01 | 80.00 | 7,709 | +1.83(+2.34%) |
Nov 02, 2022 | 84.80 | 84.80 | 77.60 | 78.17 | 10,666 | -5.03(-6.05%) |
Nov 01, 2022 | 84.00 | 91.20 | 81.60 | 83.20 | 12,869 | +0.80(+0.97%) |
Oct 31, 2022 | 81.60 | 91.20 | 81.60 | 82.40 | 14,359 | +0.00(+0.00%) |
Oct 28, 2022 | 81.60 | 86.40 | 79.16 | 82.40 | 20,807 | +0.80(+0.98%) |
Oct 27, 2022 | 84.80 | 93.60 | 80.00 | 81.60 | 10,577 | -2.40(-2.86%) |
Oct 26, 2022 | 87.20 | 87.20 | 82.40 | 84.00 | 18,735 | -4.00(-4.55%) |
Oct 25, 2022 | 83.20 | 88.80 | 80.00 | 88.00 | 24,869 | +5.60(+6.80%) |
Oct 24, 2022 | 86.40 | 86.40 | 79.70 | 82.40 | 13,602 | -1.60(-1.90%) |
Oct 21, 2022 | 84.00 | 84.80 | 79.74 | 84.00 | 10,867 | +0.80(+0.96%) |
Oct 20, 2022 | 77.60 | 87.20 | 76.46 | 83.20 | 26,288 | +6.37(+8.29%) |
Oct 19, 2022 | 83.20 | 83.20 | 74.00 | 76.83 | 21,722 | -5.57(-6.76%) |
Oct 18, 2022 | 88.00 | 89.60 | 81.20 | 82.40 | 14,072 | -2.40(-2.83%) |
Oct 17, 2022 | 82.40 | 87.20 | 80.80 | 84.80 | 17,796 | +7.34(+9.47%) |
Oct 14, 2022 | 85.60 | 87.20 | 76.10 | 77.46 | 14,528 | -6.54(-7.78%) |
Oct 13, 2022 | 80.00 | 89.60 | 78.41 | 84.00 | 17,512 | +0.80(+0.96%) |
Oct 12, 2022 | 91.20 | 93.60 | 75.36 | 83.20 | 44,284 | -10.40(-11.11%) |
Oct 11, 2022 | 70.40 | 98.40 | 64.00 | 93.60 | 127,597 | +20.80(+28.57%) |
Oct 10, 2022 | 80.80 | 81.60 | 72.00 | 72.80 | 25,795 | -8.00(-9.90%) |
Oct 07, 2022 | 85.60 | 86.40 | 80.80 | 80.80 | 41,410 | -4.80(-5.61%) |
Oct 06, 2022 | 92.00 | 92.00 | 82.40 | 85.60 | 21,761 | -5.60(-6.14%) |
Oct 05, 2022 | 90.40 | 92.00 | 85.20 | 91.20 | 15,493 | -3.20(-3.39%) |
Oct 04, 2022 | 89.60 | 96.00 | 89.60 | 94.40 | 16,285 | +4.80(+5.36%) |
Oct 03, 2022 | 86.40 | 90.40 | 83.20 | 89.60 | 16,859 | +5.60(+6.67%) |
Sep 30, 2022 | 91.20 | 94.40 | 84.00 | 84.00 | 19,216 | -5.60(-6.25%) |
Sep 29, 2022 | 92.00 | 92.00 | 87.20 | 89.60 | 13,122 | -4.80(-5.08%) |
Sep 28, 2022 | 92.00 | 98.80 | 87.20 | 94.40 | 14,269 | +2.40(+2.61%) |
Sep 27, 2022 | 92.00 | 94.39 | 88.80 | 92.00 | 13,807 | +2.40(+2.68%) |
Sep 26, 2022 | 84.80 | 94.40 | 84.80 | 89.60 | 19,497 | +4.80(+5.66%) |
Sep 23, 2022 | 88.00 | 92.00 | 83.20 | 84.80 | 20,598 | -5.60(-6.19%) |
Sep 22, 2022 | 92.80 | 95.20 | 86.40 | 90.40 | 21,601 | -4.00(-4.24%) |
Sep 21, 2022 | 94.40 | 98.40 | 90.40 | 94.40 | 20,188 | -0.80(-0.84%) |
Sep 20, 2022 | 100.00 | 100.00 | 90.40 | 95.20 | 29,162 | -4.80(-4.80%) |
Sep 19, 2022 | 112.00 | 112.00 | 93.60 | 100.00 | 30,495 | -10.40(-9.42%) |
Sep 16, 2022 | 118.40 | 120.00 | 110.40 | 110.40 | 173,502 | -11.20(-9.21%) |
Sep 15, 2022 | 119.20 | 125.20 | 117.60 | 121.60 | 22,134 | +0.00(+0.00%) |
Sep 14, 2022 | 122.40 | 124.00 | 118.40 | 121.60 | 16,940 | +0.00(+0.00%) |
Sep 13, 2022 | 126.40 | 132.00 | 116.00 | 121.60 | 38,882 | -12.80(-9.52%) |
Sep 12, 2022 | 129.60 | 136.00 | 128.80 | 134.40 | 18,730 | +4.00(+3.07%) |
Sep 09, 2022 | 128.00 | 132.00 | 126.00 | 130.40 | 16,360 | +0.80(+0.62%) |
Sep 08, 2022 | 124.00 | 129.60 | 122.40 | 129.60 | 17,943 | +2.40(+1.89%) |
Sep 07, 2022 | 117.60 | 128.00 | 116.80 | 127.20 | 17,470 | +8.00(+6.71%) |
Sep 06, 2022 | 116.80 | 121.60 | 116.00 | 119.20 | 25,897 | +4.80(+4.20%) |
Sep 02, 2022 | 120.00 | 120.00 | 113.60 | 114.40 | 9,844 | -4.80(-4.03%) |
Sep 01, 2022 | 120.00 | 120.80 | 112.00 | 119.20 | 16,469 | -1.60(-1.32%) |
Aug 31, 2022 | 123.20 | 125.20 | 120.80 | 120.80 | 14,866 | -3.20(-2.58%) |
Aug 30, 2022 | 126.40 | 127.20 | 121.60 | 124.00 | 11,686 | -1.60(-1.27%) |
Aug 29, 2022 | 124.00 | 129.20 | 121.60 | 125.60 | 13,806 | -2.40(-1.88%) |
Aug 26, 2022 | 136.00 | 137.20 | 127.20 | 128.00 | 13,710 | -10.40(-7.51%) |
Aug 25, 2022 | 132.80 | 138.40 | 130.00 | 138.40 | 13,362 | +5.60(+4.22%) |
Aug 24, 2022 | 132.80 | 136.80 | 130.40 | 132.80 | 15,580 | -0.80(-0.60%) |
Aug 23, 2022 | 132.80 | 136.80 | 123.99 | 133.60 | 20,364 | +0.00(+0.00%) |
Aug 22, 2022 | 140.00 | 140.00 | 132.96 | 133.60 | 19,961 | -9.60(-6.70%) |
Aug 19, 2022 | 147.20 | 150.40 | 142.40 | 143.20 | 11,208 | -9.60(-6.28%) |
Aug 18, 2022 | 146.40 | 154.00 | 143.20 | 152.80 | 12,276 | +8.00(+5.52%) |
Aug 17, 2022 | 150.40 | 152.00 | 144.00 | 144.80 | 8,613 | -9.60(-6.22%) |
Aug 16, 2022 | 155.20 | 159.20 | 148.80 | 154.40 | 9,186 | -3.20(-2.03%) |
Aug 15, 2022 | 154.40 | 162.40 | 147.20 | 157.60 | 23,076 | +0.00(+0.00%) |
Aug 12, 2022 | 140.00 | 157.60 | 140.00 | 157.60 | 29,465 | +16.80(+11.93%) |
Aug 11, 2022 | 136.80 | 148.80 | 135.20 | 140.80 | 24,339 | +4.00(+2.92%) |
Aug 10, 2022 | 157.60 | 157.60 | 132.00 | 136.80 | 46,928 | -18.40(-11.86%) |
Aug 09, 2022 | 162.40 | 162.40 | 152.00 | 155.20 | 26,368 | -7.20(-4.43%) |
Aug 08, 2022 | 165.60 | 168.00 | 159.60 | 162.40 | 16,672 | -1.60(-0.98%) |
Aug 05, 2022 | 156.00 | 164.80 | 149.60 | 164.00 | 20,027 | +4.00(+2.50%) |
Aug 04, 2022 | 160.00 | 167.99 | 158.00 | 160.00 | 14,276 | +0.00(+0.00%) |
Aug 03, 2022 | 154.40 | 166.40 | 152.80 | 160.00 | 26,406 | +5.60(+3.63%) |
Aug 02, 2022 | 137.60 | 157.60 | 136.80 | 154.40 | 16,296 | +12.00(+8.43%) |
Aug 01, 2022 | 132.80 | 143.60 | 130.40 | 142.40 | 12,248 | +8.00(+5.95%) |
Jul 29, 2022 | 139.20 | 139.20 | 131.20 | 134.40 | 17,537 | -4.80(-3.45%) |
Jul 28, 2022 | 134.40 | 139.20 | 132.80 | 139.20 | 9,844 | +2.40(+1.75%) |
Jul 27, 2022 | 138.40 | 138.43 | 133.20 | 136.80 | 8,996 | +0.00(+0.00%) |
Jul 26, 2022 | 135.20 | 141.60 | 132.40 | 136.80 | 13,369 | +1.60(+1.18%) |
Jul 25, 2022 | 139.20 | 139.20 | 134.40 | 135.20 | 11,855 | -1.60(-1.17%) |
Jul 22, 2022 | 149.60 | 149.60 | 136.00 | 136.80 | 16,437 | -10.40(-7.07%) |
Jul 21, 2022 | 143.20 | 151.99 | 143.20 | 147.20 | 8,908 | +1.60(+1.10%) |
Jul 20, 2022 | 148.80 | 152.00 | 142.40 | 145.60 | 10,483 | -1.60(-1.09%) |
Jul 19, 2022 | 141.60 | 150.40 | 140.00 | 147.20 | 13,034 | +7.20(+5.14%) |
Jul 18, 2022 | 148.00 | 150.80 | 138.80 | 140.00 | 11,209 | -4.00(-2.78%) |
Jul 15, 2022 | 140.00 | 144.80 | 136.40 | 144.00 | 13,761 | +6.40(+4.65%) |
Jul 14, 2022 | 141.60 | 144.40 | 136.80 | 137.60 | 10,192 | -6.40(-4.44%) |
Jul 13, 2022 | 139.20 | 151.20 | 139.20 | 144.00 | 7,886 | -0.80(-0.55%) |
Jul 12, 2022 | 146.40 | 148.00 | 140.00 | 144.80 | 15,555 | -0.80(-0.55%) |
Jul 11, 2022 | 160.00 | 162.80 | 144.00 | 145.60 | 15,937 | -17.60(-10.78%) |
Jul 08, 2022 | 164.00 | 171.60 | 161.20 | 163.20 | 41,262 | -3.20(-1.92%) |
Jul 07, 2022 | 155.20 | 170.40 | 155.20 | 166.40 | 17,327 | +8.00(+5.05%) |
Jul 06, 2022 | 156.00 | 163.20 | 153.60 | 158.40 | 18,246 | -0.80(-0.50%) |
Jul 05, 2022 | 150.40 | 160.80 | 144.10 | 159.20 | 18,033 | +13.60(+9.34%) |
Jul 01, 2022 | 144.80 | 151.20 | 141.60 | 145.60 | 12,034 | +0.00(+0.00%) |
Jun 30, 2022 | 144.00 | 147.20 | 138.80 | 145.60 | 14,733 | -0.80(-0.55%) |
Jun 29, 2022 | 152.80 | 152.80 | 141.60 | 146.40 | 11,363 | -7.20(-4.69%) |
Jun 28, 2022 | 152.80 | 159.20 | 151.20 | 153.60 | 14,736 | +0.80(+0.52%) |
Jun 27, 2022 | 158.40 | 158.40 | 148.40 | 152.80 | 16,314 | -5.60(-3.54%) |
Jun 24, 2022 | 142.40 | 159.20 | 139.20 | 158.40 | 152,605 | +15.20(+10.61%) |
Jun 23, 2022 | 132.00 | 144.00 | 130.40 | 143.20 | 21,268 | +11.20(+8.48%) |
Jun 22, 2022 | 126.40 | 137.60 | 124.03 | 132.00 | 13,967 | +1.60(+1.23%) |
Jun 21, 2022 | 127.20 | 132.00 | 123.20 | 130.40 | 19,958 | +7.20(+5.84%) |
Jun 17, 2022 | 120.80 | 126.80 | 120.80 | 123.20 | 19,873 | +1.60(+1.32%) |
Jun 16, 2022 | 121.60 | 130.40 | 118.40 | 121.60 | 18,623 | -8.80(-6.75%) |
Jun 15, 2022 | 124.00 | 131.20 | 123.20 | 130.40 | 16,058 | +6.40(+5.16%) |
Jun 14, 2022 | 120.80 | 126.40 | 117.60 | 124.00 | 18,909 | +2.40(+1.97%) |
Jun 13, 2022 | 121.60 | 124.80 | 118.40 | 121.60 | 23,649 | -6.40(-5.00%) |
Jun 10, 2022 | 129.60 | 132.00 | 125.07 | 128.00 | 16,277 | -4.80(-3.61%) |
Jun 09, 2022 | 140.00 | 140.00 | 131.20 | 132.80 | 22,960 | -9.60(-6.74%) |
Jun 08, 2022 | 133.60 | 149.60 | 133.60 | 142.40 | 17,651 | +5.60(+4.09%) |
Jun 07, 2022 | 129.60 | 138.40 | 129.60 | 136.80 | 18,775 | +4.00(+3.01%) |
Jun 06, 2022 | 136.00 | 141.60 | 130.40 | 132.80 | 23,731 | -1.60(-1.19%) |
Jun 03, 2022 | 135.20 | 139.20 | 131.20 | 134.40 | 13,612 | -3.20(-2.33%) |
Jun 02, 2022 | 128.80 | 139.20 | 127.20 | 137.60 | 47,396 | +8.80(+6.83%) |
Jun 01, 2022 | 137.60 | 138.40 | 125.60 | 128.80 | 37,798 | -7.20(-5.29%) |
May 31, 2022 | 142.40 | 147.20 | 134.40 | 136.00 | 30,820 | -8.80(-6.08%) |
May 27, 2022 | 147.20 | 149.60 | 138.40 | 144.80 | 16,478 | +5.60(+4.02%) |
May 26, 2022 | 139.20 | 143.20 | 136.00 | 139.20 | 23,655 | -0.80(-0.57%) |
May 25, 2022 | 143.20 | 146.40 | 139.20 | 140.00 | 21,181 | -4.00(-2.78%) |
May 24, 2022 | 156.80 | 156.80 | 140.80 | 144.00 | 32,920 | -12.80(-8.16%) |
May 23, 2022 | 155.20 | 160.40 | 143.20 | 156.80 | 40,490 | +3.20(+2.08%) |
May 20, 2022 | 157.60 | 159.60 | 147.20 | 153.60 | 16,472 | -1.60(-1.03%) |
May 19, 2022 | 152.80 | 160.00 | 148.80 | 155.20 | 21,194 | -0.80(-0.51%) |
May 18, 2022 | 160.00 | 169.20 | 152.80 | 156.00 | 26,956 | -5.60(-3.47%) |
May 17, 2022 | 155.20 | 164.00 | 155.20 | 161.60 | 17,570 | +7.20(+4.66%) |
May 16, 2022 | 147.20 | 161.60 | 143.20 | 154.40 | 29,060 | +7.20(+4.89%) |
May 13, 2022 | 136.00 | 148.80 | 134.80 | 147.20 | 53,217 | +12.80(+9.52%) |
May 12, 2022 | 134.40 | 137.60 | 128.00 | 134.40 | 40,591 | +0.00(+0.00%) |
May 11, 2022 | 146.40 | 149.60 | 133.60 | 134.40 | 23,889 | -14.40(-9.68%) |
May 10, 2022 | 176.80 | 179.20 | 147.20 | 148.80 | 34,705 | -21.60(-12.68%) |
May 09, 2022 | 177.60 | 187.20 | 168.80 | 170.40 | 47,331 | -12.80(-6.99%) |
May 06, 2022 | 177.60 | 190.40 | 166.40 | 183.20 | 52,976 | +0.80(+0.44%) |
May 05, 2022 | 176.80 | 192.00 | 173.60 | 182.40 | 63,720 | +3.20(+1.79%) |
May 04, 2022 | 146.40 | 185.60 | 145.44 | 179.20 | 191,277 | +44.80(+33.33%) |
May 03, 2022 | 139.20 | 140.00 | 128.80 | 134.40 | 50,059 | -4.80(-3.45%) |
May 02, 2022 | 146.40 | 146.80 | 135.20 | 139.20 | 40,095 | -4.80(-3.33%) |
Apr 29, 2022 | 146.40 | 155.60 | 143.20 | 144.00 | 24,166 | -5.60(-3.74%) |
Apr 28, 2022 | 144.80 | 150.00 | 138.40 | 149.60 | 28,059 | +4.80(+3.31%) |
Apr 27, 2022 | 145.60 | 148.00 | 141.85 | 144.80 | 20,019 | +0.00(+0.00%) |
Apr 26, 2022 | 144.80 | 147.60 | 143.60 | 144.80 | 19,295 | -6.40(-4.23%) |
Apr 25, 2022 | 141.60 | 152.00 | 140.80 | 151.20 | 18,136 | +8.80(+6.18%) |
Apr 22, 2022 | 140.00 | 146.00 | 139.60 | 142.40 | 14,017 | -1.60(-1.11%) |
Apr 21, 2022 | 152.00 | 153.60 | 143.20 | 144.00 | 20,813 | -7.20(-4.76%) |
Apr 20, 2022 | 148.80 | 152.80 | 142.40 | 151.20 | 24,386 | +4.80(+3.28%) |
Apr 19, 2022 | 140.00 | 148.80 | 138.80 | 146.40 | 20,035 | +6.40(+4.57%) |
Apr 18, 2022 | 148.80 | 148.80 | 136.80 | 140.00 | 36,579 | -8.80(-5.91%) |
Apr 14, 2022 | 152.00 | 153.60 | 145.20 | 148.80 | 16,023 | -3.20(-2.11%) |
Apr 13, 2022 | 148.80 | 154.40 | 144.00 | 152.00 | 15,424 | +4.80(+3.26%) |
Apr 12, 2022 | 144.00 | 154.40 | 143.20 | 147.20 | 21,434 | +2.40(+1.66%) |
Apr 11, 2022 | 144.00 | 148.00 | 140.00 | 144.80 | 28,910 | -1.60(-1.09%) |
Apr 08, 2022 | 151.20 | 153.60 | 145.60 | 146.40 | 14,690 | -5.60(-3.68%) |
Apr 07, 2022 | 147.20 | 153.60 | 144.00 | 152.00 | 24,393 | +3.20(+2.15%) |
Apr 06, 2022 | 150.40 | 150.40 | 143.20 | 148.80 | 34,730 | -2.40(-1.59%) |
Apr 05, 2022 | 160.00 | 161.20 | 151.20 | 151.20 | 21,669 | -8.00(-5.03%) |
Apr 04, 2022 | 160.00 | 164.80 | 158.40 | 159.20 | 22,398 | -2.40(-1.49%) |
Apr 01, 2022 | 152.00 | 161.60 | 152.00 | 161.60 | 35,210 | +7.20(+4.66%) |
Mar 31, 2022 | 156.80 | 158.26 | 150.40 | 154.40 | 36,069 | -1.60(-1.03%) |
Mar 30, 2022 | 160.00 | 165.60 | 156.00 | 156.00 | 35,762 | -2.40(-1.52%) |
Mar 29, 2022 | 152.80 | 163.20 | 152.80 | 158.40 | 44,940 | -1.60(-1.00%) |
Mar 28, 2022 | 164.00 | 170.40 | 154.40 | 160.00 | 47,383 | -4.00(-2.44%) |
Mar 25, 2022 | 175.20 | 177.60 | 160.80 | 164.00 | 50,352 | -12.80(-7.24%) |
Mar 24, 2022 | 179.20 | 180.40 | 171.60 | 176.80 | 28,903 | -2.40(-1.34%) |
Mar 23, 2022 | 173.60 | 189.60 | 172.80 | 179.20 | 42,624 | +1.60(+0.90%) |
Mar 22, 2022 | 180.00 | 185.20 | 177.20 | 177.60 | 59,371 | +0.80(+0.45%) |
Mar 21, 2022 | 187.20 | 188.80 | 172.80 | 176.80 | 73,751 | -3.20(-1.78%) |
Mar 18, 2022 | 182.40 | 191.20 | 176.80 | 180.00 | 375,479 | -1.60(-0.88%) |
Mar 17, 2022 | 166.40 | 186.40 | 164.80 | 181.60 | 90,832 | +12.80(+7.58%) |
Mar 16, 2022 | 175.20 | 181.60 | 162.40 | 168.80 | 105,761 | +2.40(+1.44%) |
Mar 15, 2022 | 158.40 | 174.80 | 157.76 | 166.40 | 47,657 | +10.40(+6.67%) |
Mar 14, 2022 | 164.80 | 172.80 | 154.40 | 156.00 | 60,913 | -8.00(-4.88%) |
Mar 11, 2022 | 184.00 | 191.20 | 164.00 | 164.00 | 50,415 | -16.80(-9.29%) |
Mar 10, 2022 | 170.40 | 188.80 | 180.80 | 73,617 | +4.80(+2.73%) | |
Mar 09, 2022 | 158.40 | 192.80 | 156.00 | 176.00 | 120,703 | +30.40(+20.88%) |
Mar 08, 2022 | 146.40 | 163.20 | 143.20 | 145.60 | 126,080 | +2.40(+1.68%) |
Mar 07, 2022 | 163.20 | 166.40 | 138.00 | 143.20 | 164,945 | -23.20(-13.94%) |
Mar 04, 2022 | 171.20 | 185.60 | 155.20 | 166.40 | 141,098 | -9.60(-5.45%) |
Mar 03, 2022 | 168.80 | 193.60 | 163.20 | 176.00 | 212,041 | -24.80(-12.35%) |
Mar 02, 2022 | 188.00 | 240.80 | 184.00 | 200.80 | 182,848 | -48.80(-19.55%) |
Mar 01, 2022 | 266.40 | 268.80 | 248.00 | 249.60 | 70,124 | -16.00(-6.02%) |
Feb 28, 2022 | 263.20 | 276.00 | 259.20 | 265.60 | 46,914 | -3.20(-1.19%) |
Feb 25, 2022 | 279.20 | 280.40 | 268.80 | 268.80 | 37,273 | -7.20(-2.61%) |
Feb 24, 2022 | 245.60 | 279.20 | 244.01 | 276.00 | 43,906 | +7.20(+2.68%) |
Feb 23, 2022 | 268.00 | 283.60 | 264.80 | 268.80 | 45,575 | +4.80(+1.82%) |
Feb 22, 2022 | 280.00 | 280.00 | 261.60 | 264.00 | 56,645 | -20.00(-7.04%) |
Feb 18, 2022 | 284.00 | 0 | -1.60(-0.56%) | |||
Feb 17, 2022 | 293.60 | 301.60 | 272.80 | 285.60 | 46,269 | -14.40(-4.80%) |
Feb 16, 2022 | 272.00 | 313.60 | 269.60 | 300.00 | 94,164 | +15.20(+5.34%) |
Feb 15, 2022 | 240.00 | 292.00 | 240.00 | 284.80 | 119,332 | +48.00(+20.27%) |
Feb 14, 2022 | 308.00 | 308.00 | 214.40 | 236.80 | 185,448 | -68.80(-22.51%) |
Feb 11, 2022 | 304.00 | 315.36 | 296.00 | 305.60 | 46,246 | +0.00(+0.00%) |
Feb 10, 2022 | 292.80 | 324.80 | 284.00 | 305.60 | 65,906 | +12.80(+4.37%) |
Feb 09, 2022 | 284.80 | 304.74 | 275.20 | 292.80 | 69,462 | +8.80(+3.10%) |
Feb 08, 2022 | 244.00 | 287.20 | 240.80 | 284.00 | 95,400 | +38.40(+15.64%) |
Feb 07, 2022 | 224.00 | 247.20 | 224.00 | 245.60 | 63,867 | +23.20(+10.43%) |
Feb 04, 2022 | 216.00 | 228.80 | 210.40 | 222.40 | 35,919 | +6.40(+2.96%) |
Feb 03, 2022 | 218.40 | 216.00 | 32,391 | -6.40(-2.88%) | ||
Feb 02, 2022 | 235.20 | 236.80 | 215.60 | 222.40 | 39,827 | -12.80(-5.44%) |