Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.50 | 81.90 | 74.70 | 81.30 | 532,306 | +6.00(+7.97%) |
Jan 30, 2023 | 80.70 | 81.60 | 75.30 | 75.30 | 446,582 | -7.80(-9.39%) |
Jan 27, 2023 | 74.40 | 86.70 | 72.60 | 83.10 | 1,189,691 | +7.20(+9.49%) |
Jan 26, 2023 | 82.50 | 82.72 | 73.50 | 75.90 | 689,467 | -4.20(-5.24%) |
Jan 25, 2023 | 77.10 | 81.00 | 74.40 | 80.10 | 304,613 | +1.80(+2.30%) |
Jan 24, 2023 | 81.30 | 81.90 | 76.80 | 78.30 | 397,306 | -4.50(-5.43%) |
Jan 23, 2023 | 78.30 | 83.70 | 75.90 | 82.80 | 517,082 | +7.20(+9.52%) |
Jan 20, 2023 | 72.90 | 76.50 | 72.00 | 75.60 | 321,031 | +3.90(+5.44%) |
Jan 19, 2023 | 72.90 | 72.90 | 68.70 | 71.70 | 300,509 | -2.40(-3.24%) |
Jan 18, 2023 | 78.30 | 81.30 | 73.20 | 74.10 | 339,535 | -3.90(-5.00%) |
Jan 17, 2023 | 77.40 | 79.20 | 74.55 | 78.00 | 262,486 | +1.50(+1.96%) |
Jan 13, 2023 | 75.00 | 77.10 | 72.00 | 76.50 | 281,016 | +1.20(+1.59%) |
Jan 12, 2023 | 72.90 | 76.50 | 69.90 | 75.30 | 283,746 | +3.60(+5.02%) |
Jan 11, 2023 | 71.70 | 73.50 | 69.15 | 71.70 | 359,753 | +0.30(+0.42%) |
Jan 10, 2023 | 68.10 | 71.40 | 65.70 | 71.40 | 256,795 | +3.15(+4.62%) |
Jan 09, 2023 | 66.30 | 69.60 | 65.70 | 68.25 | 290,226 | +4.20(+6.56%) |
Jan 06, 2023 | 64.50 | 64.50 | 63.00 | 64.05 | 231,440 | -0.15(-0.23%) |
Jan 05, 2023 | 67.80 | 68.40 | 63.90 | 64.20 | 322,084 | -4.80(-6.96%) |
Jan 04, 2023 | 66.90 | 69.90 | 64.20 | 69.00 | 402,081 | +2.40(+3.60%) |
Jan 03, 2023 | 66.60 | 68.10 | 63.30 | 66.60 | 331,017 | +1.80(+2.78%) |
Dec 30, 2022 | 68.70 | 69.60 | 63.60 | 64.80 | 509,829 | -6.90(-9.62%) |
Dec 29, 2022 | 68.40 | 71.85 | 68.40 | 71.70 | 288,612 | +3.90(+5.75%) |
Dec 28, 2022 | 70.50 | 73.50 | 67.35 | 67.80 | 286,681 | -3.90(-5.44%) |
Dec 27, 2022 | 76.20 | 77.70 | 70.50 | 71.70 | 286,853 | -6.90(-8.78%) |
Dec 23, 2022 | 74.40 | 81.00 | 70.80 | 78.60 | 315,567 | +3.90(+5.22%) |
Dec 22, 2022 | 72.00 | 77.10 | 66.30 | 74.70 | 391,049 | +1.20(+1.63%) |
Dec 21, 2022 | 69.00 | 74.70 | 66.75 | 73.50 | 296,357 | +5.70(+8.41%) |
Dec 20, 2022 | 68.10 | 71.70 | 67.50 | 67.80 | 205,640 | -1.80(-2.59%) |
Dec 19, 2022 | 70.20 | 72.30 | 65.10 | 69.60 | 388,386 | -3.00(-4.13%) |
Dec 16, 2022 | 65.10 | 73.50 | 65.10 | 72.60 | 1,087,856 | +8.70(+13.62%) |
Dec 15, 2022 | 63.60 | 64.80 | 61.83 | 63.90 | 493,101 | +0.60(+0.95%) |
Dec 14, 2022 | 63.60 | 65.40 | 61.80 | 63.30 | 300,563 | -1.50(-2.31%) |
Dec 13, 2022 | 73.20 | 73.50 | 60.30 | 64.80 | 1,034,782 | -5.40(-7.69%) |
Dec 12, 2022 | 69.60 | 71.70 | 68.10 | 70.20 | 220,653 | +0.60(+0.86%) |
Dec 09, 2022 | 70.80 | 74.10 | 68.70 | 69.60 | 252,920 | -1.80(-2.52%) |
Dec 08, 2022 | 72.90 | 74.40 | 68.40 | 71.40 | 317,048 | -0.90(-1.24%) |
Dec 07, 2022 | 73.50 | 73.80 | 70.80 | 72.30 | 179,593 | -1.50(-2.03%) |
Dec 06, 2022 | 79.80 | 80.10 | 73.80 | 73.80 | 248,643 | -6.30(-7.87%) |
Dec 05, 2022 | 87.30 | 87.60 | 79.20 | 80.10 | 246,445 | -5.40(-6.32%) |
Dec 02, 2022 | 76.50 | 86.85 | 75.30 | 85.50 | 319,565 | +7.50(+9.62%) |
Dec 01, 2022 | 79.80 | 81.00 | 74.10 | 78.00 | 298,207 | -0.60(-0.76%) |
Nov 30, 2022 | 70.80 | 78.60 | 70.80 | 78.60 | 354,538 | +8.10(+11.49%) |
Nov 29, 2022 | 69.60 | 72.00 | 69.30 | 70.50 | 159,423 | +1.20(+1.73%) |
Nov 28, 2022 | 70.80 | 71.70 | 68.70 | 69.30 | 183,244 | -2.40(-3.35%) |
Nov 25, 2022 | 72.60 | 72.90 | 70.50 | 71.70 | 99,207 | +0.30(+0.42%) |
Nov 23, 2022 | 69.00 | 72.90 | 68.40 | 71.40 | 280,118 | +2.40(+3.48%) |
Nov 22, 2022 | 76.20 | 76.50 | 68.10 | 69.00 | 604,238 | -6.90(-9.09%) |
Nov 21, 2022 | 81.30 | 81.30 | 75.00 | 75.90 | 520,982 | -6.30(-7.66%) |
Nov 18, 2022 | 88.20 | 88.20 | 81.30 | 82.20 | 317,632 | -3.90(-4.53%) |
Nov 17, 2022 | 87.00 | 87.60 | 84.30 | 86.10 | 298,791 | -3.60(-4.01%) |
Nov 16, 2022 | 90.00 | 91.50 | 86.55 | 89.70 | 279,561 | -2.70(-2.92%) |
Nov 15, 2022 | 95.40 | 96.00 | 88.80 | 92.40 | 494,836 | +0.00(+0.00%) |
Nov 14, 2022 | 89.10 | 93.90 | 84.90 | 92.40 | 353,340 | +3.30(+3.70%) |
Nov 11, 2022 | 81.90 | 90.00 | 79.20 | 89.10 | 427,526 | +6.90(+8.39%) |
Nov 10, 2022 | 83.70 | 83.70 | 79.20 | 82.20 | 615,976 | +5.40(+7.03%) |
Nov 09, 2022 | 83.40 | 83.70 | 75.60 | 76.80 | 479,150 | -7.80(-9.22%) |
Nov 08, 2022 | 87.60 | 89.40 | 83.70 | 84.60 | 495,722 | -1.20(-1.40%) |
Nov 07, 2022 | 90.00 | 90.75 | 84.60 | 85.80 | 516,215 | -3.00(-3.38%) |
Nov 04, 2022 | 90.90 | 91.80 | 85.50 | 88.80 | 507,294 | +0.60(+0.68%) |
Nov 03, 2022 | 102.00 | 110.70 | 87.90 | 88.20 | 1,075,314 | -10.80(-10.91%) |
Nov 02, 2022 | 102.00 | 105.90 | 98.70 | 99.00 | 315,391 | -3.00(-2.94%) |
Nov 01, 2022 | 117.00 | 119.10 | 101.40 | 102.00 | 480,522 | -11.70(-10.29%) |
Oct 31, 2022 | 96.00 | 114.30 | 95.25 | 113.70 | 740,377 | +17.70(+18.44%) |
Oct 28, 2022 | 92.10 | 96.90 | 91.05 | 96.00 | 213,993 | +3.90(+4.23%) |
Oct 27, 2022 | 95.40 | 96.60 | 90.90 | 92.10 | 212,919 | -2.10(-2.23%) |
Oct 26, 2022 | 91.80 | 96.30 | 91.50 | 94.20 | 333,976 | +0.90(+0.96%) |
Oct 25, 2022 | 88.50 | 95.85 | 88.50 | 93.30 | 416,437 | +4.80(+5.42%) |
Oct 24, 2022 | 89.40 | 89.70 | 84.60 | 88.50 | 267,295 | -1.80(-1.99%) |
Oct 21, 2022 | 86.40 | 91.20 | 84.60 | 90.30 | 422,115 | +3.90(+4.51%) |
Oct 20, 2022 | 86.10 | 88.80 | 85.20 | 86.40 | 400,331 | -0.60(-0.69%) |
Oct 19, 2022 | 90.30 | 90.60 | 84.00 | 87.00 | 515,084 | -4.80(-5.23%) |
Oct 18, 2022 | 92.10 | 94.50 | 89.40 | 91.80 | 434,174 | +2.70(+3.03%) |
Oct 17, 2022 | 92.10 | 93.90 | 87.90 | 89.10 | 425,234 | -2.70(-2.94%) |
Oct 14, 2022 | 94.50 | 97.05 | 86.10 | 91.80 | 607,026 | -1.20(-1.29%) |
Oct 13, 2022 | 87.00 | 93.30 | 84.60 | 93.00 | 399,459 | +3.00(+3.33%) |
Oct 12, 2022 | 89.70 | 91.20 | 86.10 | 90.00 | 347,098 | +0.30(+0.33%) |
Oct 11, 2022 | 89.40 | 93.00 | 85.20 | 89.70 | 383,578 | -0.30(-0.33%) |
Oct 10, 2022 | 97.80 | 98.70 | 86.40 | 90.00 | 443,389 | -7.50(-7.69%) |
Oct 07, 2022 | 104.70 | 105.30 | 96.60 | 97.50 | 439,291 | -8.70(-8.19%) |
Oct 06, 2022 | 112.50 | 114.00 | 105.60 | 106.20 | 298,854 | -4.80(-4.32%) |
Oct 05, 2022 | 114.60 | 115.35 | 107.70 | 111.00 | 376,573 | -6.60(-5.61%) |
Oct 04, 2022 | 109.80 | 117.90 | 108.90 | 117.60 | 388,954 | +12.00(+11.36%) |
Oct 03, 2022 | 107.10 | 107.70 | 100.50 | 105.60 | 242,808 | +0.00(+0.00%) |
Sep 30, 2022 | 106.80 | 109.80 | 105.30 | 105.60 | 247,130 | -1.50(-1.40%) |
Sep 29, 2022 | 117.00 | 117.30 | 105.60 | 107.10 | 413,513 | -11.10(-9.39%) |
Sep 28, 2022 | 117.60 | 119.40 | 114.90 | 118.20 | 247,279 | +1.20(+1.03%) |
Sep 27, 2022 | 118.20 | 121.50 | 113.40 | 117.00 | 393,571 | +1.50(+1.30%) |
Sep 26, 2022 | 118.20 | 122.89 | 114.90 | 115.50 | 393,728 | -1.20(-1.03%) |
Sep 23, 2022 | 120.30 | 121.50 | 114.60 | 116.70 | 510,553 | -5.70(-4.66%) |
Sep 22, 2022 | 132.60 | 133.50 | 118.50 | 122.40 | 751,633 | -9.00(-6.85%) |
Sep 21, 2022 | 136.80 | 136.80 | 123.00 | 131.40 | 667,811 | -5.40(-3.95%) |
Sep 20, 2022 | 139.20 | 141.00 | 135.60 | 136.80 | 368,915 | -0.60(-0.44%) |
Sep 19, 2022 | 152.10 | 153.75 | 136.80 | 137.40 | 835,740 | -16.20(-10.55%) |
Sep 16, 2022 | 157.50 | 157.50 | 151.80 | 153.60 | 775,394 | -3.00(-1.92%) |
Sep 15, 2022 | 159.90 | 163.50 | 154.80 | 156.60 | 490,143 | -4.50(-2.79%) |
Sep 14, 2022 | 155.40 | 167.40 | 153.00 | 161.10 | 643,318 | +10.20(+6.76%) |
Sep 13, 2022 | 155.10 | 156.00 | 150.60 | 150.90 | 335,210 | -10.80(-6.68%) |
Sep 12, 2022 | 161.40 | 163.95 | 157.20 | 161.70 | 377,895 | -0.90(-0.55%) |
Sep 09, 2022 | 158.40 | 166.20 | 156.60 | 162.60 | 808,745 | +5.10(+3.24%) |
Sep 08, 2022 | 153.00 | 159.30 | 150.60 | 157.50 | 374,280 | +2.40(+1.55%) |
Sep 07, 2022 | 150.60 | 157.05 | 150.00 | 155.10 | 545,573 | +3.30(+2.17%) |
Sep 06, 2022 | 159.90 | 161.10 | 150.90 | 151.80 | 507,423 | -6.30(-3.98%) |
Sep 02, 2022 | 160.80 | 167.40 | 157.80 | 158.10 | 290,129 | -1.50(-0.94%) |
Sep 01, 2022 | 157.50 | 160.95 | 153.00 | 159.60 | 392,456 | -1.20(-0.75%) |
Aug 31, 2022 | 166.20 | 167.10 | 158.70 | 160.80 | 331,490 | -1.50(-0.92%) |
Aug 30, 2022 | 174.60 | 177.90 | 159.00 | 162.30 | 555,094 | -16.80(-9.38%) |
Aug 29, 2022 | 176.40 | 186.30 | 175.20 | 179.10 | 204,732 | -0.90(-0.50%) |
Aug 26, 2022 | 187.50 | 188.70 | 176.25 | 180.00 | 259,098 | -5.10(-2.76%) |
Aug 25, 2022 | 186.00 | 190.50 | 180.90 | 185.10 | 273,640 | +6.60(+3.70%) |
Aug 24, 2022 | 175.50 | 183.00 | 173.40 | 178.50 | 273,889 | +4.50(+2.59%) |
Aug 23, 2022 | 169.20 | 180.00 | 167.40 | 174.00 | 416,478 | +9.30(+5.65%) |
Aug 22, 2022 | 175.80 | 176.70 | 164.70 | 164.70 | 404,416 | -15.30(-8.50%) |
Aug 19, 2022 | 192.60 | 193.50 | 178.95 | 180.00 | 333,249 | -18.00(-9.09%) |
Aug 18, 2022 | 196.50 | 199.80 | 193.20 | 198.00 | 253,754 | +0.90(+0.46%) |
Aug 17, 2022 | 202.80 | 202.80 | 195.30 | 197.10 | 263,914 | -9.90(-4.78%) |
Aug 16, 2022 | 200.40 | 210.30 | 191.40 | 207.00 | 421,131 | +5.40(+2.68%) |
Aug 15, 2022 | 206.40 | 213.00 | 198.60 | 201.60 | 316,708 | -3.30(-1.61%) |
Aug 12, 2022 | 203.40 | 218.40 | 196.80 | 204.90 | 610,280 | +4.20(+2.09%) |
Aug 11, 2022 | 211.50 | 211.50 | 196.80 | 200.70 | 550,410 | -9.00(-4.29%) |
Aug 10, 2022 | 221.10 | 221.40 | 207.30 | 209.70 | 412,708 | +0.90(+0.43%) |
Aug 09, 2022 | 228.30 | 228.65 | 208.50 | 208.80 | 442,009 | -24.90(-10.65%) |
Aug 08, 2022 | 244.50 | 269.10 | 232.80 | 233.70 | 642,272 | -7.80(-3.23%) |
Aug 05, 2022 | 233.10 | 242.55 | 227.10 | 241.50 | 494,915 | +3.00(+1.26%) |
Aug 04, 2022 | 230.40 | 242.96 | 222.30 | 238.50 | 707,187 | +14.10(+6.28%) |
Aug 03, 2022 | 213.30 | 225.00 | 209.40 | 224.40 | 456,419 | +15.60(+7.47%) |
Aug 02, 2022 | 197.10 | 216.00 | 196.50 | 208.80 | 520,745 | +7.50(+3.73%) |
Aug 01, 2022 | 180.90 | 201.90 | 177.90 | 201.30 | 473,986 | +14.70(+7.88%) |
Jul 29, 2022 | 189.60 | 190.20 | 180.60 | 186.60 | 194,383 | -4.80(-2.51%) |
Jul 28, 2022 | 183.00 | 206.55 | 182.25 | 191.40 | 406,749 | +13.80(+7.77%) |
Jul 27, 2022 | 175.50 | 179.40 | 168.90 | 177.60 | 181,425 | +5.10(+2.96%) |
Jul 26, 2022 | 170.40 | 175.50 | 167.40 | 172.50 | 135,560 | -0.60(-0.35%) |
Jul 25, 2022 | 177.90 | 177.90 | 170.70 | 173.10 | 138,516 | -3.60(-2.04%) |
Jul 22, 2022 | 189.00 | 191.10 | 174.30 | 176.70 | 202,048 | -12.90(-6.80%) |
Jul 21, 2022 | 174.60 | 190.20 | 172.50 | 189.60 | 314,562 | +12.90(+7.30%) |
Jul 20, 2022 | 169.80 | 180.30 | 168.90 | 176.70 | 290,529 | +7.50(+4.43%) |
Jul 19, 2022 | 171.00 | 174.30 | 166.64 | 169.20 | 205,651 | +1.20(+0.71%) |
Jul 18, 2022 | 167.10 | 174.30 | 165.00 | 168.00 | 247,677 | +5.70(+3.51%) |
Jul 15, 2022 | 161.40 | 163.20 | 154.54 | 162.30 | 157,636 | +3.60(+2.27%) |
Jul 14, 2022 | 155.10 | 160.20 | 152.40 | 158.70 | 172,235 | -0.60(-0.38%) |
Jul 13, 2022 | 150.60 | 161.40 | 149.40 | 159.30 | 186,692 | +3.60(+2.31%) |
Jul 12, 2022 | 153.90 | 159.60 | 152.10 | 155.70 | 159,572 | +1.50(+0.97%) |
Jul 11, 2022 | 163.20 | 164.10 | 153.30 | 154.20 | 183,452 | -10.50(-6.38%) |
Jul 08, 2022 | 159.30 | 166.65 | 156.60 | 164.70 | 199,470 | +2.10(+1.29%) |
Jul 07, 2022 | 156.00 | 163.50 | 153.90 | 162.60 | 272,381 | +7.20(+4.63%) |
Jul 06, 2022 | 151.50 | 157.20 | 148.50 | 155.40 | 267,833 | -0.30(-0.19%) |
Jul 05, 2022 | 139.50 | 156.60 | 132.45 | 155.70 | 458,792 | +14.10(+9.96%) |
Jul 01, 2022 | 144.90 | 147.30 | 138.30 | 141.60 | 240,893 | -1.20(-0.84%) |
Jun 30, 2022 | 143.40 | 148.20 | 138.30 | 142.80 | 384,327 | +1.20(+0.85%) |
Jun 29, 2022 | 150.90 | 151.20 | 140.10 | 141.60 | 535,086 | -10.80(-7.09%) |
Jun 28, 2022 | 161.40 | 163.50 | 151.50 | 152.40 | 382,962 | -9.30(-5.75%) |
Jun 27, 2022 | 168.00 | 172.20 | 159.30 | 161.70 | 367,828 | -6.60(-3.92%) |
Jun 24, 2022 | 171.90 | 175.20 | 164.70 | 168.30 | 540,815 | -1.80(-1.06%) |
Jun 23, 2022 | 168.00 | 170.40 | 162.30 | 170.10 | 255,393 | +2.10(+1.25%) |
Jun 22, 2022 | 167.10 | 175.80 | 164.40 | 168.00 | 282,976 | -3.30(-1.93%) |
Jun 21, 2022 | 176.40 | 181.50 | 169.80 | 171.30 | 332,158 | +0.90(+0.53%) |
Jun 17, 2022 | 157.20 | 174.00 | 157.20 | 170.40 | 393,751 | +12.90(+8.19%) |
Jun 16, 2022 | 163.50 | 165.00 | 155.10 | 157.50 | 346,450 | -12.30(-7.24%) |
Jun 15, 2022 | 161.70 | 173.70 | 157.80 | 169.80 | 420,181 | +8.70(+5.40%) |
Jun 14, 2022 | 164.10 | 164.40 | 154.20 | 161.10 | 304,155 | +4.20(+2.68%) |
Jun 13, 2022 | 174.00 | 179.10 | 156.60 | 156.90 | 437,383 | -24.30(-13.41%) |
Jun 10, 2022 | 195.00 | 199.65 | 180.60 | 181.20 | 358,241 | -17.70(-8.90%) |
Jun 09, 2022 | 210.90 | 214.35 | 198.00 | 198.90 | 290,928 | -11.70(-5.56%) |
Jun 08, 2022 | 194.10 | 220.80 | 193.50 | 210.60 | 635,763 | +16.80(+8.67%) |
Jun 07, 2022 | 192.30 | 196.35 | 185.10 | 193.80 | 268,693 | -0.90(-0.46%) |
Jun 06, 2022 | 203.70 | 203.70 | 190.80 | 194.70 | 375,462 | -5.10(-2.55%) |
Jun 03, 2022 | 211.20 | 212.40 | 198.45 | 199.80 | 365,064 | -17.70(-8.14%) |
Jun 02, 2022 | 201.00 | 223.20 | 195.90 | 217.50 | 826,961 | +14.40(+7.09%) |
Jun 01, 2022 | 212.40 | 216.75 | 197.70 | 203.10 | 340,122 | -8.70(-4.11%) |
May 31, 2022 | 214.50 | 222.00 | 205.80 | 211.80 | 405,459 | -3.90(-1.81%) |
May 27, 2022 | 204.60 | 216.00 | 204.00 | 215.70 | 374,548 | +12.30(+6.05%) |
May 26, 2022 | 182.40 | 207.96 | 182.10 | 203.40 | 626,836 | +16.20(+8.65%) |
May 25, 2022 | 176.10 | 187.65 | 172.50 | 187.20 | 413,341 | +10.80(+6.12%) |
May 24, 2022 | 181.80 | 183.00 | 174.60 | 176.40 | 238,111 | -11.10(-5.92%) |
May 23, 2022 | 178.20 | 188.40 | 171.30 | 187.50 | 330,639 | +9.90(+5.57%) |
May 20, 2022 | 188.10 | 188.40 | 171.30 | 177.60 | 378,121 | -5.70(-3.11%) |
May 19, 2022 | 175.80 | 188.10 | 173.98 | 183.30 | 400,532 | +5.70(+3.21%) |
May 18, 2022 | 176.40 | 189.00 | 174.00 | 177.60 | 373,128 | -2.10(-1.17%) |
May 17, 2022 | 179.70 | 184.80 | 173.10 | 179.70 | 351,299 | +6.60(+3.81%) |
May 16, 2022 | 186.60 | 190.80 | 171.30 | 173.10 | 388,056 | -19.20(-9.98%) |
May 13, 2022 | 169.50 | 195.30 | 166.20 | 192.30 | 728,669 | +25.80(+15.50%) |
May 12, 2022 | 150.00 | 171.90 | 144.60 | 166.50 | 666,392 | +13.80(+9.04%) |
May 11, 2022 | 168.60 | 171.30 | 152.10 | 152.70 | 554,405 | -14.40(-8.62%) |
May 10, 2022 | 185.40 | 186.00 | 162.90 | 167.10 | 582,799 | -8.40(-4.79%) |
May 09, 2022 | 198.30 | 198.60 | 172.50 | 175.50 | 754,688 | -27.00(-13.33%) |
May 06, 2022 | 226.20 | 230.10 | 201.30 | 202.50 | 619,619 | -27.30(-11.88%) |
May 05, 2022 | 227.40 | 248.70 | 217.50 | 229.80 | 863,549 | +13.80(+6.39%) |
May 04, 2022 | 210.00 | 217.50 | 198.60 | 216.00 | 455,262 | +7.20(+3.45%) |
May 03, 2022 | 210.00 | 219.00 | 206.40 | 208.80 | 453,826 | -1.20(-0.57%) |
May 02, 2022 | 215.10 | 216.90 | 201.00 | 210.00 | 695,720 | -5.40(-2.51%) |
Apr 29, 2022 | 223.20 | 229.05 | 214.80 | 215.40 | 246,518 | -6.30(-2.84%) |
Apr 28, 2022 | 229.20 | 230.50 | 211.20 | 221.70 | 299,005 | -2.10(-0.94%) |
Apr 27, 2022 | 229.50 | 236.40 | 219.30 | 223.80 | 297,469 | -6.00(-2.61%) |
Apr 26, 2022 | 239.40 | 240.03 | 225.30 | 229.80 | 252,287 | -9.30(-3.89%) |
Apr 25, 2022 | 226.80 | 240.00 | 225.30 | 239.10 | 261,389 | +8.70(+3.78%) |
Apr 22, 2022 | 224.10 | 233.55 | 218.70 | 230.40 | 240,483 | +5.40(+2.40%) |
Apr 21, 2022 | 240.60 | 247.20 | 224.40 | 225.00 | 287,830 | -10.20(-4.34%) |
Apr 20, 2022 | 240.00 | 245.70 | 232.50 | 235.20 | 208,845 | -4.80(-2.00%) |
Apr 19, 2022 | 234.90 | 242.70 | 229.95 | 240.00 | 182,026 | +5.10(+2.17%) |
Apr 18, 2022 | 240.60 | 240.60 | 231.00 | 234.90 | 242,172 | -5.70(-2.37%) |
Apr 14, 2022 | 245.10 | 246.90 | 239.40 | 240.60 | 229,049 | -6.90(-2.79%) |
Apr 13, 2022 | 243.90 | 254.40 | 238.20 | 247.50 | 248,777 | +3.60(+1.48%) |
Apr 12, 2022 | 253.80 | 258.60 | 240.30 | 243.90 | 313,518 | -6.60(-2.63%) |
Apr 11, 2022 | 248.40 | 259.50 | 241.80 | 250.50 | 281,623 | -2.40(-0.95%) |
Apr 08, 2022 | 267.60 | 268.80 | 251.70 | 252.90 | 259,608 | -13.50(-5.07%) |
Apr 07, 2022 | 278.40 | 280.20 | 261.60 | 266.40 | 367,373 | -12.00(-4.31%) |
Apr 06, 2022 | 292.50 | 296.40 | 276.90 | 278.40 | 397,479 | -21.60(-7.20%) |
Apr 05, 2022 | 313.50 | 315.75 | 299.10 | 300.00 | 249,316 | -15.90(-5.03%) |
Apr 04, 2022 | 295.80 | 323.10 | 292.50 | 315.90 | 354,242 | +15.00(+4.99%) |
Apr 01, 2022 | 321.60 | 326.40 | 298.05 | 300.90 | 431,735 | -20.40(-6.35%) |
Mar 31, 2022 | 333.90 | 334.20 | 312.60 | 321.30 | 367,883 | -12.30(-3.69%) |
Mar 30, 2022 | 334.20 | 356.10 | 328.50 | 333.60 | 517,335 | -6.30(-1.85%) |
Mar 29, 2022 | 315.90 | 344.10 | 310.20 | 339.90 | 841,042 | +27.90(+8.94%) |
Mar 28, 2022 | 303.60 | 316.80 | 297.00 | 312.00 | 426,595 | +8.70(+2.87%) |
Mar 25, 2022 | 288.90 | 305.10 | 282.90 | 303.30 | 620,905 | +13.50(+4.66%) |
Mar 24, 2022 | 322.20 | 327.00 | 280.80 | 289.80 | 2,033,100 | +15.60(+5.69%) |
Mar 23, 2022 | 274.50 | 284.25 | 270.60 | 274.20 | 282,284 | -1.80(-0.65%) |
Mar 22, 2022 | 264.30 | 283.20 | 263.70 | 276.00 | 313,182 | +10.50(+3.95%) |
Mar 21, 2022 | 265.50 | 273.45 | 259.20 | 265.50 | 295,524 | -0.60(-0.23%) |
Mar 18, 2022 | 256.50 | 268.65 | 256.19 | 266.10 | 353,345 | +7.50(+2.90%) |
Mar 17, 2022 | 235.50 | 258.60 | 235.50 | 258.60 | 375,805 | +14.40(+5.90%) |
Mar 16, 2022 | 222.30 | 244.20 | 220.50 | 244.20 | 582,849 | +24.90(+11.35%) |
Mar 15, 2022 | 208.80 | 220.20 | 199.80 | 219.30 | 495,513 | +13.20(+6.40%) |
Mar 14, 2022 | 219.00 | 220.35 | 204.60 | 206.10 | 434,737 | -19.50(-8.64%) |
Mar 11, 2022 | 240.60 | 246.90 | 223.95 | 225.60 | 389,883 | -13.20(-5.53%) |
Mar 10, 2022 | 232.50 | 226.50 | 238.80 | 299,080 | +2.70(+1.14%) | |
Mar 09, 2022 | 232.80 | 241.20 | 229.95 | 236.10 | 365,170 | +9.60(+4.24%) |
Mar 08, 2022 | 198.60 | 234.45 | 198.00 | 226.50 | 753,056 | +27.30(+13.70%) |
Mar 07, 2022 | 202.50 | 207.00 | 193.80 | 199.20 | 488,456 | +0.00(+0.00%) |
Mar 04, 2022 | 213.60 | 219.60 | 198.00 | 199.20 | 661,310 | -17.40(-8.03%) |
Mar 03, 2022 | 226.50 | 227.70 | 215.25 | 216.60 | 259,203 | -9.90(-4.37%) |
Mar 02, 2022 | 230.10 | 234.00 | 221.40 | 226.50 | 339,381 | -3.30(-1.44%) |
Mar 01, 2022 | 233.70 | 234.60 | 219.00 | 229.80 | 466,850 | -7.20(-3.04%) |
Feb 28, 2022 | 235.80 | 240.60 | 228.65 | 237.00 | 467,067 | +0.00(+0.00%) |
Feb 25, 2022 | 241.50 | 243.00 | 233.55 | 237.00 | 521,852 | -4.20(-1.74%) |
Feb 24, 2022 | 193.50 | 241.80 | 192.60 | 241.20 | 884,978 | +36.30(+17.72%) |
Feb 23, 2022 | 225.90 | 227.25 | 204.60 | 204.90 | 445,605 | -16.80(-7.58%) |
Feb 22, 2022 | 233.10 | 242.10 | 220.50 | 221.70 | 346,657 | -15.90(-6.69%) |
Feb 18, 2022 | 237.60 | 0 | -4.80(-1.98%) | |||
Feb 17, 2022 | 250.20 | 257.40 | 241.20 | 242.40 | 253,758 | -11.10(-4.38%) |
Feb 16, 2022 | 251.40 | 257.10 | 245.10 | 253.50 | 266,374 | -1.50(-0.59%) |
Feb 15, 2022 | 246.30 | 258.30 | 243.00 | 255.00 | 327,572 | +14.40(+5.99%) |
Feb 14, 2022 | 230.40 | 250.20 | 228.90 | 240.60 | 406,339 | +6.90(+2.95%) |
Feb 11, 2022 | 236.40 | 244.80 | 231.90 | 233.70 | 313,317 | -4.20(-1.77%) |
Feb 10, 2022 | 235.80 | 251.10 | 235.20 | 237.90 | 364,253 | -4.80(-1.98%) |
Feb 09, 2022 | 233.70 | 245.10 | 231.64 | 242.70 | 342,535 | +10.50(+4.52%) |
Feb 08, 2022 | 227.10 | 242.70 | 219.00 | 232.20 | 580,001 | +6.30(+2.79%) |
Feb 07, 2022 | 234.00 | 238.20 | 222.90 | 225.90 | 475,289 | -4.80(-2.08%) |
Feb 04, 2022 | 225.30 | 234.00 | 218.40 | 230.70 | 328,875 | +9.30(+4.20%) |
Feb 03, 2022 | 230.40 | 221.10 | 221.40 | 447,739 | -14.70(-6.23%) | |
Feb 02, 2022 | 249.60 | 250.80 | 233.40 | 236.10 | 470,812 | -15.00(-5.97%) |