Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.72 | 110.08 | 115.96 | 1,238,600 | -12.00(-9.38%) | |
Jan 28, 2022 | 119.00 | 131.68 | 113.50 | 127.96 | 1,589,688 | -22.08(-14.72%) |
Jan 27, 2022 | 172.04 | 175.04 | 142.78 | 150.04 | 845,801 | -29.60(-16.48%) |
Jan 26, 2022 | 166.44 | 182.04 | 166.00 | 179.64 | 395,487 | -11.76(-6.14%) |
Jan 25, 2022 | 193.56 | 198.27 | 187.42 | 191.40 | 131,771 | -7.24(-3.64%) |
Jan 24, 2022 | 196.80 | 200.60 | 187.80 | 198.64 | 486,109 | -7.08(-3.44%) |
Jan 21, 2022 | 208.92 | 214.00 | 196.21 | 205.72 | 247,689 | -10.44(-4.83%) |
Jan 20, 2022 | 210.44 | 219.56 | 208.36 | 216.16 | 332,173 | +17.76(+8.95%) |
Jan 19, 2022 | 178.28 | 198.68 | 177.80 | 198.40 | 337,761 | +21.48(+12.14%) |
Jan 18, 2022 | 173.64 | 183.52 | 172.48 | 176.92 | 278,012 | -1.60(-0.90%) |
Jan 14, 2022 | 178.52 | 0 | -4.08(-2.23%) | |||
Jan 13, 2022 | 173.80 | 184.20 | 172.00 | 182.60 | 612,042 | +20.80(+12.86%) |
Jan 12, 2022 | 176.60 | 182.00 | 157.40 | 161.80 | 1,035,569 | -34.60(-17.62%) |
Jan 11, 2022 | 209.20 | 211.40 | 194.20 | 196.40 | 309,862 | -8.00(-3.91%) |
Jan 10, 2022 | 206.00 | 218.20 | 203.00 | 204.40 | 427,879 | -18.40(-8.26%) |
Jan 07, 2022 | 220.40 | 224.09 | 213.40 | 222.80 | 367,942 | -1.80(-0.80%) |
Jan 06, 2022 | 228.00 | 232.40 | 223.40 | 224.60 | 284,308 | -3.80(-1.66%) |
Jan 05, 2022 | 230.00 | 237.40 | 221.40 | 228.40 | 337,042 | -10.60(-4.44%) |
Jan 04, 2022 | 230.40 | 243.60 | 227.80 | 239.00 | 380,184 | +11.20(+4.92%) |
Jan 03, 2022 | 242.40 | 255.40 | 227.00 | 227.80 | 414,881 | -14.40(-5.95%) |
Dec 31, 2021 | 247.40 | 259.60 | 236.60 | 242.20 | 388,512 | -21.20(-8.05%) |
Dec 30, 2021 | 242.60 | 269.20 | 239.44 | 263.40 | 483,715 | +28.20(+11.99%) |
Dec 29, 2021 | 221.40 | 237.80 | 217.00 | 235.20 | 434,278 | +9.00(+3.98%) |
Dec 28, 2021 | 236.00 | 237.60 | 224.40 | 226.20 | 224,536 | +0.80(+0.35%) |
Dec 27, 2021 | 248.00 | 248.80 | 221.00 | 225.40 | 425,409 | -37.00(-14.10%) |
Dec 23, 2021 | 262.60 | 275.00 | 254.80 | 262.40 | 443,635 | +21.60(+8.97%) |
Dec 22, 2021 | 234.40 | 241.70 | 229.00 | 240.80 | 241,166 | -9.40(-3.76%) |
Dec 21, 2021 | 251.40 | 252.00 | 241.40 | 250.20 | 288,831 | +1.60(+0.64%) |
Dec 20, 2021 | 242.80 | 254.80 | 237.00 | 248.60 | 298,649 | -15.00(-5.69%) |
Dec 17, 2021 | 259.20 | 265.60 | 245.60 | 263.60 | 287,900 | +13.00(+5.19%) |
Dec 16, 2021 | 237.80 | 255.57 | 234.40 | 250.60 | 378,542 | +5.80(+2.37%) |
Dec 15, 2021 | 235.00 | 247.00 | 233.80 | 244.80 | 258,422 | -1.40(-0.57%) |
Dec 14, 2021 | 248.00 | 258.00 | 244.00 | 246.20 | 227,327 | +6.40(+2.67%) |
Dec 13, 2021 | 219.40 | 248.00 | 214.60 | 239.80 | 320,554 | +3.60(+1.52%) |
Dec 10, 2021 | 235.20 | 243.40 | 226.24 | 236.20 | 250,722 | -13.20(-5.29%) |
Dec 09, 2021 | 244.00 | 250.60 | 231.80 | 249.40 | 228,492 | +3.80(+1.55%) |
Dec 08, 2021 | 234.20 | 247.20 | 234.20 | 245.60 | 268,127 | -12.60(-4.88%) |
Dec 07, 2021 | 256.60 | 266.20 | 242.90 | 258.20 | 334,317 | -7.40(-2.79%) |
Dec 06, 2021 | 260.60 | 270.40 | 257.80 | 265.60 | 419,486 | +41.20(+18.36%) |
Dec 03, 2021 | 218.00 | 224.74 | 204.40 | 224.40 | 303,073 | +3.80(+1.72%) |
Dec 02, 2021 | 205.80 | 227.60 | 201.60 | 220.60 | 411,886 | +12.80(+6.16%) |
Dec 01, 2021 | 196.20 | 210.30 | 193.60 | 207.80 | 498,079 | +28.40(+15.83%) |
Nov 30, 2021 | 185.60 | 186.60 | 173.80 | 179.40 | 789,821 | +16.00(+9.79%) |
Nov 29, 2021 | 163.20 | 165.10 | 158.20 | 163.40 | 762,229 | +21.60(+15.23%) |
Nov 26, 2021 | 140.60 | 154.20 | 140.40 | 141.80 | 595,416 | -14.00(-8.99%) |
Nov 24, 2021 | 155.60 | 158.70 | 149.20 | 155.80 | 464,154 | +0.60(+0.39%) |
Nov 23, 2021 | 159.40 | 163.00 | 152.00 | 155.20 | 548,901 | -16.60(-9.66%) |
Nov 22, 2021 | 178.20 | 178.40 | 168.60 | 171.80 | 517,981 | +14.60(+9.29%) |
Nov 19, 2021 | 161.40 | 166.40 | 149.00 | 157.20 | 501,674 | -7.60(-4.61%) |
Nov 18, 2021 | 156.80 | 167.80 | 164.00 | 164.80 | 450,243 | -1.60(-0.96%) |
Nov 17, 2021 | 163.00 | 171.40 | 159.40 | 166.40 | 513,301 | +14.20(+9.33%) |
Nov 16, 2021 | 145.80 | 153.80 | 137.20 | 152.20 | 706,415 | -7.20(-4.52%) |
Nov 15, 2021 | 170.20 | 174.40 | 158.00 | 159.40 | 445,213 | -15.80(-9.02%) |
Nov 12, 2021 | 163.40 | 178.70 | 160.43 | 175.20 | 611,230 | +18.60(+11.88%) |
Nov 11, 2021 | 169.40 | 172.50 | 153.80 | 156.60 | 545,706 | -27.40(-14.89%) |
Nov 10, 2021 | 182.40 | 184.00 | 491,639 | +14.40(+8.49%) | ||
Nov 09, 2021 | 162.00 | 172.60 | 159.20 | 169.60 | 781,886 | +23.60(+16.16%) |
Nov 08, 2021 | 138.40 | 146.20 | 135.80 | 146.00 | 473,717 | +11.80(+8.79%) |
Nov 05, 2021 | 137.60 | 139.98 | 133.40 | 134.20 | 516,817 | +2.80(+2.13%) |
Nov 04, 2021 | 127.20 | 138.30 | 124.00 | 131.40 | 776,324 | +5.60(+4.45%) |
Nov 03, 2021 | 138.40 | 140.38 | 125.60 | 125.80 | 768,079 | -14.80(-10.53%) |
Nov 02, 2021 | 144.80 | 148.80 | 138.40 | 140.60 | 695,592 | -17.60(-11.13%) |
Nov 01, 2021 | 154.40 | 163.20 | 149.80 | 158.20 | 539,609 | +16.00(+11.25%) |
Oct 29, 2021 | 141.40 | 148.50 | 138.80 | 142.20 | 639,266 | +9.80(+7.40%) |
Oct 28, 2021 | 127.60 | 135.00 | 124.80 | 132.40 | 834,762 | +12.80(+10.70%) |
Oct 27, 2021 | 117.80 | 128.20 | 113.60 | 119.60 | 1,362,646 | -6.20(-4.93%) |
Oct 26, 2021 | 131.80 | 125.80 | 789,467 | +5.40(+4.49%) | ||
Oct 25, 2021 | 133.00 | 133.80 | 118.40 | 120.40 | 1,298,906 | -32.80(-21.41%) |
Oct 22, 2021 | 149.00 | 160.60 | 147.40 | 153.20 | 482,899 | -2.60(-1.67%) |
Oct 21, 2021 | 159.20 | 166.00 | 154.70 | 155.80 | 460,982 | -0.20(-0.13%) |
Oct 20, 2021 | 169.80 | 170.20 | 153.00 | 156.00 | 518,589 | -6.80(-4.18%) |
Oct 19, 2021 | 174.20 | 175.20 | 160.40 | 162.80 | 498,718 | -6.60(-3.90%) |
Oct 18, 2021 | 157.80 | 169.80 | 155.40 | 169.40 | 566,194 | +21.00(+14.15%) |
Oct 15, 2021 | 145.00 | 149.85 | 141.40 | 148.40 | 583,159 | +8.80(+6.30%) |
Oct 14, 2021 | 133.00 | 142.60 | 125.80 | 139.60 | 583,977 | -0.20(-0.14%) |
Oct 13, 2021 | 152.20 | 155.40 | 137.80 | 139.80 | 539,401 | -10.60(-7.05%) |
Oct 12, 2021 | 159.00 | 160.40 | 146.60 | 150.40 | 546,373 | -3.40(-2.21%) |
Oct 11, 2021 | 154.80 | 158.98 | 149.70 | 153.80 | 689,605 | +9.60(+6.66%) |
Oct 08, 2021 | 141.60 | 146.70 | 139.90 | 144.20 | 411,234 | +7.60(+5.56%) |
Oct 07, 2021 | 141.80 | 150.40 | 134.80 | 136.60 | 902,697 | -2.20(-1.59%) |
Oct 06, 2021 | 132.80 | 141.20 | 131.20 | 138.80 | 1,160,198 | +21.00(+17.83%) |
Oct 05, 2021 | 128.20 | 128.37 | 113.20 | 117.80 | 1,262,436 | -19.80(-14.39%) |
Oct 04, 2021 | 136.00 | 145.00 | 128.20 | 137.60 | 885,369 | -17.40(-11.23%) |
Oct 01, 2021 | 149.40 | 155.00 | 145.40 | 155.00 | 495,017 | +12.60(+8.85%) |
Sep 30, 2021 | 160.40 | 162.40 | 139.00 | 142.40 | 717,280 | -23.20(-14.01%) |
Sep 29, 2021 | 157.60 | 166.30 | 154.64 | 165.60 | 559,139 | +18.80(+12.81%) |
Sep 28, 2021 | 140.60 | 156.00 | 132.30 | 146.80 | 911,631 | +2.40(+1.66%) |
Sep 27, 2021 | 164.80 | 169.40 | 143.30 | 144.40 | 739,767 | -44.60(-23.60%) |
Sep 24, 2021 | 197.20 | 203.40 | 187.70 | 189.00 | 196,875 | -10.40(-5.22%) |
Sep 23, 2021 | 215.60 | 215.77 | 198.62 | 199.40 | 264,661 | -25.20(-11.22%) |
Sep 22, 2021 | 222.60 | 224.80 | 216.40 | 224.60 | 103,467 | +6.20(+2.84%) |
Sep 21, 2021 | 217.00 | 228.00 | 215.20 | 218.40 | 316,742 | +8.80(+4.20%) |
Sep 20, 2021 | 199.20 | 213.20 | 193.20 | 209.60 | 298,926 | +8.20(+4.07%) |
Sep 17, 2021 | 190.40 | 202.20 | 187.20 | 201.40 | 285,012 | +17.00(+9.22%) |
Sep 16, 2021 | 178.80 | 187.80 | 176.60 | 184.40 | 350,244 | +11.00(+6.34%) |
Sep 15, 2021 | 167.40 | 184.80 | 160.60 | 173.40 | 492,503 | -12.00(-6.47%) |
Sep 14, 2021 | 187.40 | 192.00 | 182.40 | 185.40 | 247,024 | -8.20(-4.24%) |
Sep 13, 2021 | 198.40 | 199.20 | 185.81 | 193.60 | 326,645 | -20.00(-9.36%) |
Sep 10, 2021 | 211.00 | 218.60 | 211.00 | 213.60 | 148,691 | +3.20(+1.52%) |
Sep 09, 2021 | 219.80 | 226.40 | 206.80 | 210.40 | 241,476 | -6.60(-3.04%) |
Sep 08, 2021 | 226.40 | 230.20 | 208.00 | 217.00 | 438,627 | -38.80(-15.17%) |
Sep 07, 2021 | 246.40 | 257.20 | 245.60 | 255.80 | 119,824 | +13.20(+5.44%) |
Sep 03, 2021 | 243.00 | 247.40 | 241.60 | 242.60 | 123,218 | -7.00(-2.80%) |
Sep 02, 2021 | 248.80 | 253.05 | 240.60 | 249.60 | 160,858 | -2.80(-1.11%) |
Sep 01, 2021 | 271.80 | 273.00 | 241.40 | 252.40 | 286,320 | -28.60(-10.18%) |
Aug 31, 2021 | 295.60 | 296.85 | 277.00 | 281.00 | 99,156 | -8.20(-2.84%) |
Aug 30, 2021 | 298.00 | 302.40 | 287.00 | 289.20 | 85,402 | +7.80(+2.77%) |
Aug 27, 2021 | 287.80 | 291.40 | 280.77 | 281.40 | 160,420 | -26.20(-8.52%) |
Aug 26, 2021 | 340.00 | 340.40 | 301.44 | 307.60 | 202,884 | -44.20(-12.56%) |
Aug 25, 2021 | 353.20 | 358.30 | 338.20 | 351.80 | 90,946 | -5.20(-1.46%) |
Aug 24, 2021 | 354.20 | 358.40 | 352.00 | 357.00 | 39,855 | +6.80(+1.94%) |
Aug 23, 2021 | 360.20 | 365.20 | 347.80 | 350.20 | 48,689 | -17.40(-4.73%) |
Aug 20, 2021 | 352.20 | 369.20 | 349.60 | 367.60 | 39,247 | +2.20(+0.60%) |
Aug 19, 2021 | 379.00 | 386.00 | 361.40 | 365.40 | 88,424 | -5.40(-1.46%) |
Aug 18, 2021 | 364.80 | 377.00 | 362.60 | 370.80 | 42,978 | +1.60(+0.43%) |
Aug 17, 2021 | 362.80 | 373.60 | 361.40 | 369.20 | 55,539 | +20.40(+5.85%) |
Aug 16, 2021 | 351.80 | 351.80 | 341.64 | 348.80 | 58,258 | -18.20(-4.96%) |
Aug 13, 2021 | 354.00 | 367.40 | 349.42 | 367.00 | 55,087 | +11.00(+3.09%) |
Aug 12, 2021 | 340.20 | 358.00 | 336.10 | 356.00 | 85,291 | +23.20(+6.97%) |
Aug 11, 2021 | 343.20 | 344.40 | 330.00 | 332.80 | 71,460 | +6.40(+1.96%) |
Aug 10, 2021 | 327.20 | 331.40 | 322.20 | 326.40 | 51,900 | -11.20(-3.32%) |
Aug 09, 2021 | 329.80 | 341.73 | 329.00 | 337.60 | 65,966 | +15.40(+4.78%) |
Aug 06, 2021 | 319.00 | 324.40 | 313.00 | 322.20 | 47,652 | +5.40(+1.70%) |
Aug 05, 2021 | 314.60 | 321.70 | 310.60 | 316.80 | 66,770 | -0.80(-0.25%) |
Aug 04, 2021 | 325.60 | 326.20 | 310.16 | 317.60 | 101,419 | -15.80(-4.74%) |
Aug 03, 2021 | 344.20 | 346.10 | 332.02 | 333.40 | 75,720 | -20.40(-5.77%) |
Aug 02, 2021 | 347.80 | 357.80 | 337.20 | 353.80 | 67,368 | -4.40(-1.23%) |
Jul 30, 2021 | 363.00 | 370.40 | 357.20 | 358.20 | 102,509 | +19.60(+5.79%) |
Jul 29, 2021 | 348.60 | 350.80 | 330.00 | 338.60 | 116,187 | -17.80(-4.99%) |
Jul 28, 2021 | 351.60 | 358.80 | 342.20 | 356.40 | 81,245 | -5.40(-1.49%) |
Jul 27, 2021 | 347.80 | 361.80 | 345.26 | 361.80 | 71,926 | +24.00(+7.10%) |
Jul 26, 2021 | 328.80 | 346.40 | 326.82 | 337.80 | 79,726 | -8.20(-2.37%) |
Jul 23, 2021 | 351.20 | 352.80 | 339.60 | 346.00 | 45,283 | -6.20(-1.76%) |
Jul 22, 2021 | 365.80 | 370.40 | 351.80 | 352.20 | 65,712 | -15.60(-4.24%) |
Jul 21, 2021 | 370.40 | 370.50 | 359.40 | 367.80 | 82,589 | -5.20(-1.39%) |
Jul 20, 2021 | 382.60 | 386.80 | 372.40 | 373.00 | 69,466 | -26.60(-6.66%) |
Jul 19, 2021 | 401.00 | 411.80 | 396.60 | 399.60 | 75,734 | -20.20(-4.81%) |
Jul 16, 2021 | 421.00 | 426.60 | 417.40 | 419.80 | 31,936 | -12.20(-2.82%) |
Jul 15, 2021 | 425.80 | 435.60 | 418.00 | 432.00 | 41,933 | +8.80(+2.08%) |
Jul 14, 2021 | 408.00 | 431.02 | 407.40 | 423.20 | 50,754 | +8.20(+1.98%) |
Jul 13, 2021 | 416.60 | 420.00 | 409.60 | 415.00 | 46,535 | +10.20(+2.52%) |
Jul 12, 2021 | 406.60 | 414.60 | 402.00 | 404.80 | 72,785 | -14.00(-3.34%) |
Jul 09, 2021 | 415.40 | 422.20 | 411.30 | 418.80 | 32,756 | -2.40(-0.57%) |
Jul 08, 2021 | 441.00 | 442.40 | 412.40 | 421.20 | 89,311 | -22.80(-5.14%) |
Jul 07, 2021 | 441.20 | 461.30 | 439.80 | 444.00 | 79,865 | +20.80(+4.91%) |
Jul 06, 2021 | 427.40 | 440.60 | 421.22 | 423.20 | 57,825 | +1.20(+0.28%) |
Jul 02, 2021 | 427.60 | 431.00 | 411.00 | 422.00 | 41,840 | -6.60(-1.54%) |
Jul 01, 2021 | 422.20 | 443.80 | 419.60 | 428.60 | 77,328 | +19.80(+4.84%) |
Jun 30, 2021 | 417.60 | 441.20 | 393.80 | 408.80 | 105,685 | -18.20(-4.26%) |
Jun 29, 2021 | 412.60 | 436.40 | 391.74 | 427.00 | 133,968 | -15.00(-3.39%) |
Jun 28, 2021 | 440.80 | 446.80 | 429.08 | 442.00 | 87,558 | -19.60(-4.25%) |
Jun 25, 2021 | 480.40 | 480.79 | 461.60 | 461.60 | 55,318 | -26.00(-5.33%) |
Jun 24, 2021 | 517.20 | 518.40 | 480.80 | 487.60 | 103,340 | -31.00(-5.98%) |
Jun 23, 2021 | 508.00 | 518.60 | 495.62 | 518.60 | 63,113 | -16.40(-3.07%) |
Jun 22, 2021 | 537.20 | 541.00 | 531.00 | 535.00 | 39,366 | -19.40(-3.50%) |
Jun 21, 2021 | 567.60 | 573.20 | 551.50 | 554.40 | 28,262 | +4.80(+0.87%) |
Jun 18, 2021 | 549.40 | 551.20 | 535.20 | 549.60 | 37,175 | +11.00(+2.04%) |
Jun 17, 2021 | 550.40 | 557.40 | 535.00 | 538.60 | 54,929 | -0.60(-0.11%) |
Jun 16, 2021 | 552.80 | 554.80 | 530.00 | 539.20 | 49,097 | -11.80(-2.14%) |
Jun 15, 2021 | 514.60 | 551.00 | 510.00 | 551.00 | 65,622 | +43.60(+8.59%) |
Jun 14, 2021 | 524.00 | 533.42 | 507.00 | 507.40 | 71,202 | -24.00(-4.52%) |
Jun 11, 2021 | 541.00 | 542.40 | 514.60 | 531.40 | 101,985 | -47.40(-8.19%) |
Jun 10, 2021 | 574.40 | 586.00 | 563.60 | 578.80 | 56,116 | +1.40(+0.24%) |
Jun 09, 2021 | 575.00 | 589.80 | 573.00 | 577.40 | 50,191 | -10.60(-1.80%) |
Jun 08, 2021 | 567.40 | 592.00 | 561.60 | 588.00 | 70,644 | -19.20(-3.16%) |
Jun 07, 2021 | 619.20 | 619.28 | 604.40 | 607.20 | 21,748 | +6.80(+1.13%) |
Jun 04, 2021 | 621.20 | 630.00 | 591.40 | 600.40 | 51,914 | -14.80(-2.41%) |
Jun 03, 2021 | 620.20 | 626.60 | 609.00 | 615.20 | 31,739 | +2.80(+0.46%) |
Jun 02, 2021 | 600.20 | 619.80 | 595.00 | 612.40 | 36,969 | +13.80(+2.31%) |
Jun 01, 2021 | 597.00 | 605.00 | 579.70 | 598.60 | 64,961 | -49.00(-7.57%) |
May 28, 2021 | 634.00 | 652.80 | 633.08 | 647.60 | 33,124 | -14.60(-2.20%) |
May 27, 2021 | 646.80 | 681.04 | 640.00 | 662.20 | 39,620 | +25.00(+3.92%) |
May 26, 2021 | 649.80 | 657.00 | 626.20 | 637.20 | 43,174 | -11.80(-1.82%) |
May 25, 2021 | 653.60 | 664.90 | 648.40 | 649.00 | 24,022 | -15.00(-2.26%) |
May 24, 2021 | 678.00 | 680.40 | 661.40 | 664.00 | 32,891 | +4.38(+0.66%) |
May 21, 2021 | 657.00 | 663.00 | 651.53 | 659.62 | 17,116 | +17.22(+2.68%) |
May 20, 2021 | 638.80 | 659.00 | 638.80 | 642.40 | 37,436 | +7.60(+1.20%) |
May 19, 2021 | 629.40 | 644.20 | 624.40 | 634.80 | 48,903 | +18.40(+2.98%) |
May 18, 2021 | 599.00 | 618.60 | 598.40 | 616.40 | 50,084 | +37.60(+6.50%) |
May 17, 2021 | 579.80 | 589.20 | 566.20 | 578.80 | 89,691 | -64.20(-9.98%) |
May 14, 2021 | 639.00 | 653.20 | 638.00 | 643.00 | 25,600 | -1.20(-0.19%) |
May 13, 2021 | 656.80 | 659.60 | 633.80 | 644.20 | 40,902 | +1.00(+0.16%) |
May 12, 2021 | 653.40 | 655.40 | 639.40 | 643.20 | 17,076 | -11.20(-1.71%) |
May 11, 2021 | 683.00 | 684.80 | 648.24 | 654.40 | 44,346 | -12.40(-1.86%) |
May 10, 2021 | 671.80 | 673.98 | 660.60 | 666.80 | 28,333 | +12.60(+1.93%) |
May 07, 2021 | 664.20 | 675.00 | 640.08 | 654.20 | 43,602 | -8.60(-1.30%) |
May 06, 2021 | 664.80 | 674.50 | 648.90 | 662.80 | 36,348 | +3.20(+0.49%) |
May 05, 2021 | 654.00 | 672.00 | 647.20 | 659.60 | 23,202 | +11.60(+1.79%) |
May 04, 2021 | 651.00 | 664.00 | 646.00 | 648.00 | 38,300 | -1.80(-0.28%) |
May 03, 2021 | 660.60 | 666.00 | 646.80 | 649.80 | 27,345 | -13.60(-2.05%) |
Apr 30, 2021 | 658.00 | 669.00 | 655.90 | 663.40 | 20,165 | -12.60(-1.86%) |
Apr 29, 2021 | 652.00 | 683.00 | 650.40 | 676.00 | 51,031 | +22.60(+3.46%) |
Apr 28, 2021 | 645.60 | 660.60 | 639.26 | 653.40 | 39,196 | -6.60(-1.00%) |
Apr 27, 2021 | 671.40 | 673.00 | 656.20 | 660.00 | 44,662 | -24.60(-3.59%) |
Apr 26, 2021 | 731.40 | 731.60 | 682.40 | 684.60 | 42,692 | -31.40(-4.39%) |
Apr 23, 2021 | 711.40 | 717.40 | 699.20 | 716.00 | 21,710 | +10.60(+1.50%) |
Apr 22, 2021 | 742.20 | 744.20 | 692.00 | 705.40 | 34,695 | -26.20(-3.58%) |
Apr 21, 2021 | 737.00 | 743.40 | 729.60 | 731.60 | 16,508 | +12.40(+1.72%) |
Apr 20, 2021 | 716.20 | 721.64 | 711.23 | 719.20 | 19,771 | +5.00(+0.70%) |
Apr 19, 2021 | 732.60 | 733.80 | 710.20 | 714.20 | 24,730 | -27.20(-3.67%) |
Apr 16, 2021 | 743.60 | 749.00 | 738.00 | 741.40 | 28,970 | -9.80(-1.30%) |
Apr 15, 2021 | 779.80 | 787.00 | 746.60 | 751.20 | 41,486 | -23.20(-3.00%) |
Apr 14, 2021 | 762.60 | 777.00 | 759.40 | 774.40 | 25,781 | +3.40(+0.44%) |
Apr 13, 2021 | 780.60 | 783.20 | 760.20 | 771.00 | 35,766 | -33.00(-4.10%) |
Apr 12, 2021 | 792.80 | 822.80 | 792.20 | 804.00 | 21,560 | -27.00(-3.25%) |
Apr 09, 2021 | 811.20 | 832.00 | 811.20 | 831.00 | 17,770 | +2.20(+0.27%) |
Apr 08, 2021 | 828.60 | 845.60 | 819.40 | 828.80 | 29,630 | -5.20(-0.62%) |
Apr 07, 2021 | 849.20 | 852.20 | 810.60 | 834.00 | 33,475 | -34.80(-4.01%) |
Apr 06, 2021 | 808.60 | 877.40 | 808.00 | 868.80 | 34,334 | +31.80(+3.80%) |
Apr 05, 2021 | 798.60 | 850.60 | 798.60 | 837.00 | 39,165 | +67.00(+8.70%) |
Apr 01, 2021 | 765.00 | 785.00 | 748.00 | 770.00 | 33,645 | -16.40(-2.09%) |
Mar 31, 2021 | 790.80 | 801.60 | 775.20 | 786.40 | 19,408 | +12.40(+1.60%) |
Mar 30, 2021 | 769.00 | 787.20 | 758.00 | 774.00 | 18,945 | +9.00(+1.18%) |
Mar 29, 2021 | 775.80 | 798.00 | 755.20 | 765.00 | 26,492 | -11.20(-1.44%) |
Mar 26, 2021 | 772.80 | 784.20 | 766.20 | 776.20 | 23,530 | -3.60(-0.46%) |
Mar 25, 2021 | 804.00 | 820.00 | 771.00 | 779.80 | 30,528 | -32.60(-4.01%) |
Mar 24, 2021 | 801.60 | 813.80 | 794.00 | 812.40 | 17,912 | -4.20(-0.51%) |
Mar 23, 2021 | 798.20 | 820.00 | 786.20 | 816.60 | 46,493 | +30.20(+3.84%) |
Mar 22, 2021 | 811.00 | 815.00 | 774.00 | 786.40 | 46,842 | -22.20(-2.75%) |
Mar 19, 2021 | 860.40 | 864.20 | 808.00 | 808.60 | 40,665 | -41.00(-4.83%) |
Mar 18, 2021 | 876.60 | 883.40 | 824.20 | 849.60 | 51,762 | +25.60(+3.11%) |
Mar 17, 2021 | 812.00 | 840.00 | 806.60 | 824.00 | 34,541 | +23.40(+2.92%) |
Mar 16, 2021 | 828.00 | 832.60 | 795.20 | 800.60 | 30,971 | -34.80(-4.17%) |
Mar 15, 2021 | 820.00 | 849.60 | 819.40 | 835.40 | 47,217 | +50.40(+6.42%) |
Mar 12, 2021 | 749.00 | 789.00 | 741.58 | 785.00 | 35,775 | +40.80(+5.48%) |
Mar 11, 2021 | 740.60 | 756.00 | 725.60 | 744.20 | 40,485 | +11.60(+1.58%) |
Mar 10, 2021 | 763.60 | 770.00 | 722.00 | 732.60 | 33,181 | -11.40(-1.53%) |
Mar 09, 2021 | 754.20 | 761.40 | 731.40 | 744.00 | 55,493 | -3.20(-0.43%) |
Mar 08, 2021 | 756.60 | 762.00 | 743.80 | 747.20 | 51,429 | +23.40(+3.23%) |
Mar 05, 2021 | 704.20 | 733.60 | 700.00 | 723.80 | 39,575 | +20.00(+2.84%) |
Mar 04, 2021 | 690.40 | 727.40 | 686.20 | 703.80 | 80,377 | +29.80(+4.42%) |
Mar 03, 2021 | 659.40 | 676.00 | 653.40 | 674.00 | 50,261 | +15.80(+2.40%) |
Mar 02, 2021 | 676.20 | 680.40 | 652.60 | 658.20 | 67,208 | -32.00(-4.64%) |
Mar 01, 2021 | 703.80 | 706.00 | 683.00 | 690.20 | 42,201 | -5.00(-0.72%) |
Feb 26, 2021 | 710.20 | 716.40 | 685.70 | 695.20 | 39,620 | -1.80(-0.26%) |
Feb 25, 2021 | 691.80 | 699.20 | 668.40 | 697.00 | 52,652 | +16.00(+2.35%) |
Feb 24, 2021 | 667.00 | 686.80 | 664.00 | 681.00 | 57,979 | +26.60(+4.06%) |
Feb 23, 2021 | 646.00 | 662.20 | 644.20 | 654.40 | 62,483 | +23.20(+3.68%) |
Feb 22, 2021 | 642.00 | 650.60 | 616.00 | 631.20 | 104,913 | +19.00(+3.10%) |
Feb 19, 2021 | 605.60 | 619.58 | 597.20 | 612.20 | 93,090 | -20.20(-3.19%) |
Feb 18, 2021 | 608.60 | 633.00 | 608.60 | 632.40 | 90,148 | +34.20(+5.72%) |
Feb 17, 2021 | 620.20 | 630.40 | 591.00 | 598.20 | 126,865 | -20.00(-3.24%) |
Feb 16, 2021 | 599.80 | 645.80 | 599.40 | 618.20 | 115,389 | -36.33(-5.55%) |
Feb 12, 2021 | 665.40 | 678.00 | 637.60 | 654.53 | 73,980 | -27.47(-4.03%) |
Feb 11, 2021 | 631.00 | 684.40 | 630.60 | 682.00 | 89,918 | +40.00(+6.23%) |
Feb 10, 2021 | 668.80 | 677.60 | 636.40 | 642.00 | 84,376 | -46.80(-6.79%) |
Feb 09, 2021 | 692.00 | 700.80 | 675.00 | 688.80 | 44,419 | +28.00(+4.24%) |
Feb 08, 2021 | 662.00 | 680.80 | 653.00 | 660.80 | 57,015 | -5.60(-0.84%) |
Feb 05, 2021 | 593.80 | 678.40 | 593.20 | 666.40 | 92,695 | +34.00(+5.38%) |
Feb 04, 2021 | 710.20 | 720.00 | 624.60 | 632.40 | 97,873 | -93.40(-12.87%) |
Feb 03, 2021 | 696.60 | 735.60 | 692.40 | 725.80 | 89,427 | +32.80(+4.73%) |
Feb 02, 2021 | 625.60 | 705.60 | 622.80 | 693.00 | 88,679 | -10.60(-1.51%) |