Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 86.50 | 96.47 | 96.40 | 6,919,862 | +12.22(+14.52%) | |
Jan 28, 2022 | 81.08 | 84.49 | 76.61 | 84.18 | 5,393,233 | +3.84(+4.78%) |
Jan 27, 2022 | 82.57 | 83.73 | 79.44 | 80.34 | 5,288,215 | +0.27(+0.34%) |
Jan 26, 2022 | 88.75 | 90.57 | 79.00 | 80.07 | 7,758,386 | -4.71(-5.56%) |
Jan 25, 2022 | 90.64 | 92.44 | 83.53 | 84.78 | 7,478,751 | -8.50(-9.11%) |
Jan 24, 2022 | 84.65 | 94.43 | 80.11 | 93.28 | 9,739,661 | +4.73(+5.34%) |
Jan 21, 2022 | 94.38 | 96.43 | 87.84 | 88.55 | 7,120,779 | -4.86(-5.20%) |
Jan 20, 2022 | 95.86 | 102.61 | 93.19 | 93.41 | 4,905,318 | -0.91(-0.96%) |
Jan 19, 2022 | 94.99 | 99.47 | 93.86 | 94.32 | 4,901,499 | +0.69(+0.74%) |
Jan 18, 2022 | 97.10 | 100.15 | 93.31 | 93.63 | 5,750,757 | -6.66(-6.64%) |
Jan 14, 2022 | 100.29 | 0 | +1.31(+1.32%) | |||
Jan 13, 2022 | 112.94 | 114.06 | 98.49 | 98.98 | 8,109,237 | -14.99(-13.15%) |
Jan 12, 2022 | 117.00 | 122.13 | 112.00 | 113.97 | 5,777,846 | -0.17(-0.15%) |
Jan 11, 2022 | 110.23 | 115.80 | 109.06 | 114.14 | 4,825,808 | +3.39(+3.06%) |
Jan 10, 2022 | 102.00 | 111.03 | 100.01 | 110.75 | 5,620,673 | +3.75(+3.50%) |
Jan 07, 2022 | 102.87 | 110.04 | 102.16 | 107.00 | 6,148,353 | +2.96(+2.85%) |
Jan 06, 2022 | 103.52 | 108.58 | 102.15 | 104.04 | 5,064,320 | -1.91(-1.80%) |
Jan 05, 2022 | 113.50 | 116.16 | 103.46 | 105.95 | 6,176,713 | -9.01(-7.84%) |
Jan 04, 2022 | 124.52 | 125.97 | 108.58 | 114.96 | 9,777,859 | -11.20(-8.88%) |
Jan 03, 2022 | 131.07 | 132.10 | 122.71 | 126.16 | 3,644,377 | -5.34(-4.06%) |
Dec 31, 2021 | 133.27 | 134.88 | 130.58 | 131.50 | 2,013,724 | -1.70(-1.28%) |
Dec 30, 2021 | 132.01 | 136.69 | 132.01 | 133.20 | 1,579,681 | -0.10(-0.08%) |
Dec 29, 2021 | 132.43 | 134.14 | 129.07 | 133.30 | 1,987,633 | +0.37(+0.28%) |
Dec 28, 2021 | 140.81 | 140.81 | 132.43 | 132.93 | 2,105,874 | -6.01(-4.33%) |
Dec 27, 2021 | 138.08 | 141.34 | 137.10 | 138.94 | 2,055,079 | +1.67(+1.22%) |
Dec 23, 2021 | 137.13 | 138.00 | 133.27 | 137.27 | 2,018,261 | +0.46(+0.34%) |
Dec 22, 2021 | 143.41 | 145.26 | 135.83 | 136.81 | 3,426,070 | -7.53(-5.22%) |
Dec 21, 2021 | 134.54 | 144.67 | 131.89 | 144.34 | 4,209,895 | +12.45(+9.44%) |
Dec 20, 2021 | 128.48 | 134.77 | 123.90 | 131.89 | 4,159,963 | -2.70(-2.01%) |
Dec 17, 2021 | 129.79 | 137.81 | 127.27 | 134.59 | 8,283,534 | +2.72(+2.06%) |
Dec 16, 2021 | 142.99 | 143.49 | 128.65 | 131.87 | 5,403,773 | -7.18(-5.16%) |
Dec 15, 2021 | 132.00 | 141.76 | 129.50 | 139.05 | 5,081,787 | +7.05(+5.34%) |
Dec 14, 2021 | 134.04 | 138.75 | 127.27 | 132.00 | 9,052,985 | -13.03(-8.98%) |
Dec 13, 2021 | 140.46 | 147.74 | 140.08 | 145.03 | 5,661,338 | +4.55(+3.24%) |
Dec 10, 2021 | 151.51 | 155.66 | 139.69 | 140.48 | 5,638,270 | -9.72(-6.47%) |
Dec 09, 2021 | 165.66 | 170.40 | 148.76 | 150.20 | 4,501,139 | -10.24(-6.38%) |
Dec 08, 2021 | 156.84 | 162.33 | 150.03 | 160.44 | 3,141,909 | +4.19(+2.68%) |
Dec 07, 2021 | 155.65 | 160.69 | 155.27 | 156.25 | 3,531,547 | +8.56(+5.80%) |
Dec 06, 2021 | 153.47 | 155.60 | 144.52 | 147.69 | 7,477,250 | -12.00(-7.51%) |
Dec 03, 2021 | 166.97 | 167.70 | 150.20 | 159.69 | 6,102,051 | -6.68(-4.02%) |
Dec 02, 2021 | 163.82 | 174.48 | 162.52 | 166.37 | 5,242,746 | +2.16(+1.32%) |
Dec 01, 2021 | 190.12 | 190.53 | 163.86 | 164.21 | 6,791,835 | -24.03(-12.77%) |
Nov 30, 2021 | 192.56 | 196.98 | 182.59 | 188.24 | 5,190,584 | -2.85(-1.49%) |
Nov 29, 2021 | 197.50 | 197.50 | 185.71 | 191.09 | 4,081,368 | -9.03(-4.51%) |
Nov 26, 2021 | 198.64 | 205.79 | 196.73 | 200.12 | 2,248,253 | +2.73(+1.38%) |
Nov 24, 2021 | 182.00 | 198.28 | 180.00 | 197.39 | 3,945,289 | +12.74(+6.90%) |
Nov 23, 2021 | 183.89 | 191.41 | 178.42 | 184.65 | 4,528,429 | -1.80(-0.97%) |
Nov 22, 2021 | 209.73 | 212.50 | 185.68 | 186.45 | 5,797,378 | -24.59(-11.65%) |
Nov 19, 2021 | 216.80 | 220.79 | 210.94 | 211.04 | 2,512,732 | -6.21(-2.86%) |
Nov 18, 2021 | 211.09 | 217.64 | 208.50 | 217.25 | 3,186,748 | +5.45(+2.57%) |
Nov 17, 2021 | 211.98 | 216.00 | 208.04 | 211.80 | 2,276,281 | -0.37(-0.17%) |
Nov 16, 2021 | 205.00 | 214.94 | 204.64 | 212.17 | 2,791,294 | +5.57(+2.70%) |
Nov 15, 2021 | 205.64 | 209.00 | 204.76 | 206.60 | 2,513,304 | +1.84(+0.90%) |
Nov 12, 2021 | 199.38 | 207.46 | 197.43 | 204.76 | 2,153,379 | +8.50(+4.33%) |
Nov 11, 2021 | 200.57 | 202.99 | 195.80 | 196.26 | 1,781,182 | -6.24(-3.08%) |
Nov 10, 2021 | 202.99 | 202.50 | 2,885,383 | -2.10(-1.03%) | ||
Nov 09, 2021 | 207.00 | 209.90 | 200.30 | 204.60 | 2,974,351 | -5.40(-2.57%) |
Nov 08, 2021 | 194.50 | 211.26 | 192.56 | 210.00 | 3,968,816 | +12.74(+6.46%) |
Nov 05, 2021 | 216.08 | 218.00 | 192.49 | 197.26 | 5,071,355 | -3.83(-1.90%) |
Nov 04, 2021 | 195.00 | 202.28 | 193.50 | 201.09 | 3,804,303 | +6.24(+3.20%) |
Nov 03, 2021 | 193.52 | 195.96 | 189.46 | 194.85 | 2,179,924 | +2.48(+1.29%) |
Nov 02, 2021 | 194.99 | 196.35 | 189.20 | 192.37 | 2,120,802 | -1.89(-0.97%) |
Nov 01, 2021 | 194.75 | 193.30 | 188.63 | 194.26 | 3,014,170 | -0.46(-0.24%) |
Oct 29, 2021 | 183.36 | 196.80 | 182.78 | 194.72 | 3,943,262 | +10.67(+5.80%) |
Oct 28, 2021 | 177.49 | 186.47 | 174.74 | 184.05 | 3,154,558 | +5.40(+3.02%) |
Oct 27, 2021 | 180.50 | 187.51 | 178.11 | 178.65 | 3,695,614 | -6.71(-3.62%) |
Oct 26, 2021 | 190.81 | 185.36 | 2,886,674 | -4.05(-2.14%) | ||
Oct 25, 2021 | 182.00 | 192.08 | 179.73 | 189.41 | 3,582,629 | +8.06(+4.44%) |
Oct 22, 2021 | 182.61 | 184.47 | 177.22 | 181.35 | 3,081,386 | -0.65(-0.36%) |
Oct 21, 2021 | 176.88 | 183.77 | 176.01 | 182.00 | 3,567,374 | +6.55(+3.73%) |
Oct 20, 2021 | 175.80 | 176.80 | 168.29 | 175.45 | 5,038,623 | +2.56(+1.48%) |
Oct 19, 2021 | 179.50 | 180.00 | 171.32 | 172.89 | 7,856,402 | -7.88(-4.36%) |
Oct 18, 2021 | 167.60 | 182.90 | 167.00 | 180.77 | 7,054,565 | +13.08(+7.80%) |
Oct 15, 2021 | 162.43 | 168.95 | 162.27 | 167.69 | 6,212,784 | +2.41(+1.46%) |
Oct 14, 2021 | 161.86 | 166.14 | 159.55 | 165.28 | 6,426,054 | +5.85(+3.67%) |
Oct 13, 2021 | 151.80 | 159.47 | 151.19 | 159.43 | 5,764,581 | +8.49(+5.62%) |
Oct 12, 2021 | 145.99 | 151.47 | 144.80 | 150.94 | 4,139,828 | +6.67(+4.62%) |
Oct 11, 2021 | 135.32 | 145.70 | 134.93 | 144.27 | 5,379,181 | +4.61(+3.30%) |
Oct 08, 2021 | 137.15 | 139.90 | 134.74 | 139.66 | 2,996,871 | +2.74(+2.00%) |
Oct 07, 2021 | 134.04 | 137.03 | 132.54 | 136.92 | 4,038,920 | +3.48(+2.61%) |
Oct 06, 2021 | 123.98 | 135.10 | 123.98 | 133.44 | 7,618,326 | +7.85(+6.25%) |
Oct 05, 2021 | 116.74 | 125.61 | 116.74 | 125.59 | 6,685,823 | +9.86(+8.52%) |
Oct 04, 2021 | 114.00 | 115.82 | 111.57 | 115.73 | 4,170,198 | +0.75(+0.65%) |
Oct 01, 2021 | 113.01 | 115.02 | 108.93 | 114.98 | 3,446,687 | +2.33(+2.07%) |
Sep 30, 2021 | 113.14 | 115.32 | 110.78 | 112.65 | 3,381,109 | +0.31(+0.28%) |
Sep 29, 2021 | 115.29 | 115.84 | 110.68 | 112.34 | 3,712,677 | -0.74(-0.65%) |
Sep 28, 2021 | 119.33 | 119.33 | 112.80 | 113.08 | 5,884,024 | -9.73(-7.92%) |
Sep 27, 2021 | 127.99 | 128.60 | 121.73 | 122.81 | 4,482,844 | -7.55(-5.79%) |
Sep 24, 2021 | 130.77 | 132.99 | 127.81 | 130.36 | 3,902,668 | -5.31(-3.91%) |
Sep 23, 2021 | 136.97 | 137.00 | 130.82 | 135.67 | 3,859,197 | -1.30(-0.95%) |
Sep 22, 2021 | 130.60 | 137.07 | 130.40 | 136.97 | 3,007,589 | +6.57(+5.04%) |
Sep 21, 2021 | 128.99 | 131.40 | 127.76 | 130.40 | 1,834,120 | +3.21(+2.52%) |
Sep 20, 2021 | 125.28 | 129.42 | 124.84 | 127.19 | 2,335,283 | -4.22(-3.21%) |
Sep 17, 2021 | 133.00 | 134.54 | 130.51 | 131.41 | 6,356,740 | -2.08(-1.56%) |
Sep 16, 2021 | 129.00 | 133.95 | 128.10 | 133.49 | 3,106,126 | +4.94(+3.84%) |
Sep 15, 2021 | 126.52 | 128.84 | 125.08 | 128.55 | 2,451,059 | +1.79(+1.41%) |
Sep 14, 2021 | 125.21 | 128.92 | 125.21 | 126.76 | 2,925,711 | +2.06(+1.65%) |
Sep 13, 2021 | 127.99 | 128.27 | 120.83 | 124.70 | 3,100,003 | -2.78(-2.18%) |
Sep 10, 2021 | 129.31 | 130.44 | 127.39 | 127.48 | 1,736,029 | -0.51(-0.40%) |
Sep 09, 2021 | 129.00 | 131.32 | 127.95 | 127.99 | 1,967,037 | -0.19(-0.15%) |
Sep 08, 2021 | 130.42 | 131.18 | 126.51 | 128.18 | 1,897,399 | -3.10(-2.36%) |
Sep 07, 2021 | 131.01 | 132.09 | 127.61 | 131.28 | 2,196,439 | +0.84(+0.64%) |
Sep 03, 2021 | 128.48 | 131.59 | 128.48 | 130.44 | 2,441,073 | +1.83(+1.42%) |
Sep 02, 2021 | 128.00 | 129.62 | 126.18 | 128.61 | 2,171,662 | +1.75(+1.38%) |
Sep 01, 2021 | 120.00 | 129.67 | 119.27 | 126.86 | 5,168,113 | +6.12(+5.07%) |
Aug 31, 2021 | 123.42 | 123.44 | 120.37 | 120.74 | 3,258,305 | -2.68(-2.17%) |
Aug 30, 2021 | 122.59 | 124.63 | 121.06 | 123.42 | 1,849,075 | -0.15(-0.12%) |
Aug 27, 2021 | 122.47 | 124.97 | 121.50 | 123.57 | 1,993,766 | +2.67(+2.21%) |
Aug 26, 2021 | 123.22 | 124.22 | 120.76 | 120.90 | 1,619,208 | -2.34(-1.90%) |
Aug 25, 2021 | 124.39 | 125.43 | 122.81 | 123.24 | 1,176,562 | -0.78(-0.63%) |
Aug 24, 2021 | 125.00 | 125.75 | 122.84 | 124.02 | 1,360,461 | -0.16(-0.13%) |
Aug 23, 2021 | 121.16 | 124.34 | 120.10 | 124.18 | 1,766,149 | +4.22(+3.52%) |
Aug 20, 2021 | 119.00 | 122.42 | 118.15 | 119.96 | 2,476,521 | +1.81(+1.53%) |
Aug 19, 2021 | 115.89 | 120.00 | 115.00 | 118.15 | 2,523,575 | +1.22(+1.04%) |
Aug 18, 2021 | 118.99 | 119.32 | 116.54 | 116.93 | 2,816,969 | -2.91(-2.43%) |
Aug 17, 2021 | 120.22 | 121.33 | 117.93 | 119.84 | 2,435,039 | -0.54(-0.45%) |
Aug 16, 2021 | 119.52 | 120.99 | 116.64 | 120.38 | 3,322,121 | -1.37(-1.13%) |
Aug 13, 2021 | 122.31 | 123.53 | 120.16 | 121.75 | 1,732,156 | -0.48(-0.39%) |
Aug 12, 2021 | 117.40 | 125.78 | 117.00 | 122.23 | 5,854,693 | +3.22(+2.71%) |
Aug 11, 2021 | 123.25 | 124.00 | 116.38 | 119.01 | 7,979,600 | -6.46(-5.15%) |
Aug 10, 2021 | 125.73 | 127.70 | 122.39 | 125.47 | 8,160,564 | +2.04(+1.65%) |
Aug 09, 2021 | 117.98 | 125.46 | 117.13 | 123.43 | 4,414,817 | +4.61(+3.88%) |
Aug 06, 2021 | 117.28 | 121.33 | 115.00 | 118.82 | 3,405,480 | -2.64(-2.17%) |
Aug 05, 2021 | 118.98 | 122.23 | 117.80 | 121.46 | 3,623,353 | +1.46(+1.22%) |
Aug 04, 2021 | 119.90 | 121.25 | 118.82 | 120.00 | 2,449,822 | +0.43(+0.36%) |
Aug 03, 2021 | 118.79 | 120.00 | 117.42 | 119.57 | 1,639,878 | +0.98(+0.83%) |
Aug 02, 2021 | 119.27 | 120.45 | 114.84 | 118.59 | 1,983,141 | -0.04(-0.03%) |
Jul 30, 2021 | 119.38 | 122.08 | 117.99 | 118.63 | 2,546,537 | -1.76(-1.46%) |
Jul 29, 2021 | 119.39 | 122.77 | 119.11 | 120.39 | 2,453,819 | +0.64(+0.53%) |
Jul 28, 2021 | 116.39 | 119.93 | 115.87 | 119.75 | 2,534,229 | +4.28(+3.71%) |
Jul 27, 2021 | 116.57 | 116.99 | 112.27 | 115.47 | 2,169,167 | -1.26(-1.08%) |
Jul 26, 2021 | 116.93 | 117.49 | 115.25 | 116.73 | 1,770,810 | -0.51(-0.44%) |
Jul 23, 2021 | 114.05 | 117.40 | 112.53 | 117.24 | 2,369,831 | +3.47(+3.05%) |
Jul 22, 2021 | 110.16 | 115.38 | 109.76 | 113.77 | 2,898,205 | +4.25(+3.88%) |
Jul 21, 2021 | 107.01 | 109.78 | 105.61 | 109.52 | 1,730,736 | +1.84(+1.71%) |
Jul 20, 2021 | 104.49 | 108.66 | 102.30 | 107.68 | 2,615,611 | +2.16(+2.05%) |
Jul 19, 2021 | 100.40 | 106.63 | 99.51 | 105.52 | 2,868,110 | +2.86(+2.79%) |
Jul 16, 2021 | 103.60 | 104.26 | 101.35 | 102.66 | 1,942,152 | -0.01(-0.01%) |
Jul 15, 2021 | 104.07 | 106.00 | 101.39 | 102.67 | 2,342,844 | -1.71(-1.64%) |
Jul 14, 2021 | 107.68 | 108.78 | 103.78 | 104.38 | 2,687,265 | -2.13(-2.00%) |
Jul 13, 2021 | 107.68 | 108.92 | 105.95 | 106.51 | 1,491,412 | -0.77(-0.72%) |
Jul 12, 2021 | 110.30 | 111.97 | 106.06 | 107.28 | 2,809,907 | -1.69(-1.55%) |
Jul 09, 2021 | 108.39 | 109.47 | 105.66 | 108.97 | 1,909,349 | +0.19(+0.17%) |
Jul 08, 2021 | 103.77 | 109.68 | 101.70 | 108.78 | 2,632,402 | +0.43(+0.40%) |
Jul 07, 2021 | 109.92 | 110.94 | 106.80 | 108.35 | 2,725,484 | -0.58(-0.53%) |
Jul 06, 2021 | 106.41 | 109.20 | 106.02 | 108.93 | 3,276,953 | +2.91(+2.74%) |
Jul 02, 2021 | 105.85 | 107.60 | 105.30 | 106.02 | 1,455,385 | +1.63(+1.56%) |
Jul 01, 2021 | 106.00 | 106.47 | 103.28 | 104.39 | 2,520,418 | -1.45(-1.37%) |
Jun 30, 2021 | 107.04 | 107.45 | 105.77 | 105.84 | 2,286,303 | -1.76(-1.64%) |
Jun 29, 2021 | 105.33 | 108.00 | 104.85 | 107.60 | 1,853,177 | +1.56(+1.47%) |
Jun 28, 2021 | 105.78 | 106.64 | 104.12 | 106.04 | 2,400,667 | +1.20(+1.14%) |
Jun 25, 2021 | 105.00 | 106.22 | 102.53 | 104.84 | 10,476,937 | +0.27(+0.26%) |
Jun 24, 2021 | 104.74 | 109.98 | 103.87 | 104.57 | 5,232,701 | +0.83(+0.80%) |
Jun 23, 2021 | 102.79 | 104.17 | 102.13 | 103.74 | 3,066,696 | +1.17(+1.14%) |
Jun 22, 2021 | 101.00 | 103.24 | 100.66 | 102.57 | 4,081,900 | +1.49(+1.47%) |
Jun 21, 2021 | 100.98 | 101.85 | 96.61 | 101.08 | 4,244,856 | -0.60(-0.59%) |
Jun 18, 2021 | 102.30 | 102.45 | 98.80 | 101.68 | 7,301,634 | +0.99(+0.98%) |
Jun 17, 2021 | 94.41 | 101.29 | 94.00 | 100.69 | 6,650,013 | +5.93(+6.26%) |
Jun 16, 2021 | 92.71 | 95.21 | 92.00 | 94.76 | 3,670,897 | +1.36(+1.46%) |
Jun 15, 2021 | 94.33 | 95.84 | 92.82 | 93.40 | 3,111,223 | -2.24(-2.34%) |
Jun 14, 2021 | 94.70 | 97.33 | 93.67 | 95.64 | 4,320,219 | +1.64(+1.74%) |
Jun 11, 2021 | 92.94 | 94.40 | 92.21 | 94.00 | 2,712,436 | +0.53(+0.57%) |
Jun 10, 2021 | 90.00 | 93.64 | 88.81 | 93.47 | 3,368,753 | +3.34(+3.71%) |
Jun 09, 2021 | 89.78 | 90.80 | 87.71 | 90.13 | 2,781,982 | +0.35(+0.39%) |
Jun 08, 2021 | 86.84 | 90.84 | 86.84 | 89.78 | 4,685,831 | +3.94(+4.59%) |
Jun 07, 2021 | 83.07 | 86.15 | 82.20 | 85.84 | 3,184,430 | +2.76(+3.32%) |
Jun 04, 2021 | 82.81 | 84.10 | 82.72 | 83.08 | 1,496,613 | +1.16(+1.42%) |
Jun 03, 2021 | 83.24 | 83.38 | 80.45 | 81.92 | 1,587,664 | -1.94(-2.31%) |
Jun 02, 2021 | 83.13 | 84.12 | 82.50 | 83.86 | 2,018,721 | +0.79(+0.95%) |
Jun 01, 2021 | 82.33 | 83.36 | 80.32 | 83.07 | 2,976,277 | +1.01(+1.23%) |
May 28, 2021 | 82.42 | 83.80 | 81.96 | 82.06 | 2,400,405 | -0.75(-0.91%) |
May 27, 2021 | 80.35 | 83.00 | 78.10 | 82.81 | 6,702,365 | +2.93(+3.67%) |
May 26, 2021 | 80.00 | 81.07 | 79.60 | 79.88 | 2,772,346 | +0.29(+0.36%) |
May 25, 2021 | 79.50 | 80.73 | 78.94 | 79.59 | 3,322,238 | +0.71(+0.90%) |
May 24, 2021 | 75.85 | 79.41 | 75.18 | 78.88 | 3,005,955 | +4.08(+5.45%) |
May 21, 2021 | 75.12 | 75.79 | 73.39 | 74.80 | 2,854,455 | +0.30(+0.40%) |
May 20, 2021 | 71.49 | 74.74 | 71.00 | 74.50 | 3,928,208 | +3.71(+5.24%) |
May 19, 2021 | 68.67 | 70.83 | 68.16 | 70.79 | 4,238,915 | -1.64(-2.26%) |
May 18, 2021 | 72.65 | 73.92 | 71.59 | 72.43 | 3,504,182 | +1.47(+2.07%) |
May 17, 2021 | 69.00 | 71.59 | 68.90 | 70.96 | 2,702,130 | -1.34(-1.85%) |
May 14, 2021 | 67.22 | 72.64 | 67.22 | 72.30 | 2,806,985 | +5.65(+8.48%) |
May 13, 2021 | 70.05 | 71.43 | 65.62 | 66.65 | 3,311,205 | -3.04(-4.36%) |
May 12, 2021 | 70.82 | 71.45 | 68.17 | 69.69 | 3,185,408 | -1.60(-2.24%) |
May 11, 2021 | 64.95 | 71.74 | 64.84 | 71.29 | 5,719,392 | +2.42(+3.51%) |
May 10, 2021 | 69.90 | 70.55 | 66.75 | 68.87 | 6,296,542 | -2.75(-3.84%) |
May 07, 2021 | 74.93 | 78.22 | 71.14 | 71.62 | 7,155,762 | +2.55(+3.69%) |
May 06, 2021 | 73.90 | 75.56 | 67.43 | 69.07 | 10,105,820 | -9.95(-12.59%) |
May 05, 2021 | 81.04 | 82.06 | 77.50 | 79.02 | 5,333,375 | -1.17(-1.46%) |
May 04, 2021 | 81.49 | 82.72 | 79.03 | 80.19 | 5,738,393 | -3.87(-4.60%) |
May 03, 2021 | 84.82 | 85.38 | 82.20 | 84.06 | 4,926,197 | -0.68(-0.80%) |
Apr 30, 2021 | 84.09 | 86.16 | 82.69 | 84.74 | 4,159,700 | -0.15(-0.18%) |
Apr 29, 2021 | 87.00 | 87.00 | 83.36 | 84.89 | 3,795,823 | -1.27(-1.47%) |
Apr 28, 2021 | 86.13 | 86.57 | 83.85 | 86.16 | 3,484,084 | -0.85(-0.98%) |
Apr 27, 2021 | 84.83 | 88.04 | 84.77 | 87.01 | 5,851,430 | +2.25(+2.65%) |
Apr 26, 2021 | 81.36 | 85.00 | 80.89 | 84.76 | 5,260,521 | +2.04(+2.47%) |
Apr 23, 2021 | 77.76 | 83.47 | 76.52 | 82.72 | 7,112,400 | +7.29(+9.66%) |
Apr 22, 2021 | 74.92 | 78.01 | 74.51 | 75.43 | 4,023,456 | +1.65(+2.24%) |
Apr 21, 2021 | 71.36 | 74.00 | 70.51 | 73.78 | 1,898,508 | +1.39(+1.92%) |
Apr 20, 2021 | 74.11 | 74.37 | 70.90 | 72.39 | 3,418,301 | -0.91(-1.24%) |
Apr 19, 2021 | 73.80 | 75.49 | 71.71 | 73.30 | 2,493,533 | -0.94(-1.27%) |
Apr 16, 2021 | 78.16 | 79.02 | 73.43 | 74.24 | 3,597,300 | -3.85(-4.93%) |
Apr 15, 2021 | 75.70 | 78.83 | 75.60 | 78.09 | 4,163,311 | +3.52(+4.72%) |
Apr 14, 2021 | 77.90 | 77.97 | 74.40 | 74.57 | 4,759,328 | -3.04(-3.92%) |
Apr 13, 2021 | 70.39 | 79.81 | 69.84 | 77.61 | 13,147,923 | +7.88(+11.30%) |
Apr 12, 2021 | 69.75 | 70.69 | 68.31 | 69.73 | 2,267,924 | -1.15(-1.62%) |
Apr 09, 2021 | 72.51 | 72.67 | 69.90 | 70.88 | 3,472,400 | -1.48(-2.05%) |
Apr 08, 2021 | 71.23 | 73.36 | 70.66 | 72.36 | 5,340,137 | +2.31(+3.30%) |
Apr 07, 2021 | 72.07 | 72.12 | 69.51 | 70.05 | 5,729,523 | -2.16(-2.99%) |
Apr 06, 2021 | 70.80 | 73.73 | 70.80 | 72.21 | 1,845,351 | +1.04(+1.46%) |
Apr 05, 2021 | 72.58 | 72.99 | 70.04 | 71.17 | 2,297,858 | -0.62(-0.86%) |
Apr 01, 2021 | 73.17 | 74.22 | 71.54 | 71.79 | 2,020,400 | +1.53(+2.18%) |
Mar 31, 2021 | 67.20 | 71.43 | 67.02 | 70.26 | 2,872,146 | +4.46(+6.78%) |
Mar 30, 2021 | 64.77 | 66.24 | 63.25 | 65.80 | 3,499,604 | +0.17(+0.26%) |
Mar 29, 2021 | 67.18 | 67.92 | 64.91 | 65.63 | 2,276,459 | -1.94(-2.87%) |
Mar 26, 2021 | 67.82 | 68.92 | 64.75 | 67.57 | 2,118,100 | +0.92(+1.38%) |
Mar 25, 2021 | 65.37 | 67.42 | 64.02 | 66.65 | 4,095,891 | -1.18(-1.74%) |
Mar 24, 2021 | 75.00 | 75.00 | 67.80 | 67.83 | 3,827,166 | -4.54(-6.27%) |
Mar 23, 2021 | 73.33 | 74.07 | 71.96 | 72.37 | 2,119,284 | -0.39(-0.54%) |
Mar 22, 2021 | 72.00 | 74.05 | 71.37 | 72.76 | 1,935,253 | +1.07(+1.49%) |
Mar 19, 2021 | 71.09 | 72.02 | 69.58 | 71.69 | 6,369,600 | +1.27(+1.80%) |
Mar 18, 2021 | 73.82 | 73.89 | 69.33 | 70.42 | 3,728,402 | -4.40(-5.88%) |
Mar 17, 2021 | 71.95 | 75.75 | 70.76 | 74.82 | 2,630,928 | +0.78(+1.05%) |
Mar 16, 2021 | 75.64 | 77.04 | 72.80 | 74.04 | 2,948,903 | -1.11(-1.48%) |
Mar 15, 2021 | 76.00 | 76.15 | 73.83 | 75.15 | 2,672,636 | -1.15(-1.51%) |
Mar 12, 2021 | 73.77 | 76.34 | 72.04 | 76.30 | 3,228,900 | -0.31(-0.40%) |
Mar 11, 2021 | 73.76 | 76.78 | 72.38 | 76.61 | 4,744,537 | +6.12(+8.68%) |
Mar 10, 2021 | 71.22 | 72.34 | 68.97 | 70.49 | 6,060,357 | +1.06(+1.53%) |
Mar 09, 2021 | 65.78 | 69.73 | 63.85 | 69.43 | 6,083,288 | +7.66(+12.40%) |
Mar 08, 2021 | 65.08 | 68.05 | 61.77 | 61.77 | 6,711,477 | -5.26(-7.85%) |
Mar 05, 2021 | 67.15 | 67.39 | 60.96 | 67.03 | 9,858,100 | -0.27(-0.40%) |
Mar 04, 2021 | 70.00 | 72.15 | 64.75 | 67.30 | 7,386,223 | -3.53(-4.98%) |
Mar 03, 2021 | 74.90 | 75.58 | 70.06 | 70.83 | 3,532,411 | -4.67(-6.19%) |
Mar 02, 2021 | 77.20 | 77.49 | 74.48 | 75.50 | 5,202,959 | -1.40(-1.82%) |
Mar 01, 2021 | 75.48 | 77.17 | 74.43 | 76.90 | 3,244,477 | +2.93(+3.96%) |
Feb 26, 2021 | 72.40 | 74.29 | 70.86 | 73.97 | 7,740,700 | +2.25(+3.14%) |
Feb 25, 2021 | 75.21 | 76.23 | 70.57 | 71.72 | 4,551,655 | -4.71(-6.16%) |
Feb 24, 2021 | 75.99 | 76.61 | 73.15 | 76.43 | 4,898,716 | -0.85(-1.10%) |
Feb 23, 2021 | 74.50 | 77.37 | 70.70 | 77.28 | 6,734,050 | -1.10(-1.40%) |
Feb 22, 2021 | 81.49 | 82.67 | 78.28 | 78.38 | 4,301,680 | -3.79(-4.61%) |
Feb 19, 2021 | 84.00 | 85.82 | 81.63 | 82.17 | 4,910,000 | -0.62(-0.75%) |
Feb 18, 2021 | 83.01 | 85.25 | 81.60 | 82.79 | 5,198,613 | -1.61(-1.91%) |
Feb 17, 2021 | 82.62 | 87.06 | 80.26 | 84.40 | 5,789,182 | +2.33(+2.84%) |
Feb 16, 2021 | 84.81 | 84.93 | 81.02 | 82.07 | 7,328,727 | -3.88(-4.51%) |
Feb 12, 2021 | 86.32 | 87.57 | 83.33 | 85.95 | 10,650,300 | -5.33(-5.84%) |
Feb 11, 2021 | 92.77 | 93.00 | 89.34 | 91.28 | 5,292,055 | +0.37(+0.41%) |
Feb 10, 2021 | 94.77 | 95.77 | 87.33 | 90.91 | 4,513,471 | -2.55(-2.73%) |
Feb 09, 2021 | 91.09 | 94.82 | 90.22 | 93.46 | 4,912,138 | +2.33(+2.56%) |
Feb 08, 2021 | 87.00 | 91.95 | 86.35 | 91.13 | 5,880,286 | +5.57(+6.51%) |
Feb 05, 2021 | 83.50 | 85.94 | 82.93 | 85.56 | 3,250,000 | +2.52(+3.03%) |
Feb 04, 2021 | 82.56 | 83.97 | 81.75 | 83.04 | 1,833,102 | +0.70(+0.85%) |
Feb 03, 2021 | 84.38 | 84.80 | 82.07 | 82.34 | 2,618,763 | -1.23(-1.47%) |
Feb 02, 2021 | 81.82 | 83.74 | 80.04 | 83.57 | 3,290,732 | +3.09(+3.84%) |