Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.02 | 60.05 | 56.06 | 56.76 | 1,210,951 | -2.08(-3.54%) |
Oct 28, 2022 | 57.68 | 59.91 | 56.66 | 58.84 | 628,277 | +1.65(+2.89%) |
Oct 27, 2022 | 58.48 | 59.60 | 56.53 | 57.19 | 570,802 | -0.72(-1.24%) |
Oct 26, 2022 | 58.02 | 63.10 | 57.58 | 57.91 | 1,131,963 | -2.76(-4.55%) |
Oct 25, 2022 | 55.07 | 61.77 | 55.07 | 60.67 | 1,194,174 | +5.79(+10.55%) |
Oct 24, 2022 | 54.54 | 55.62 | 52.60 | 54.88 | 878,036 | +0.92(+1.70%) |
Oct 21, 2022 | 55.00 | 55.00 | 52.10 | 53.96 | 1,673,674 | -1.16(-2.10%) |
Oct 20, 2022 | 54.31 | 58.33 | 53.57 | 55.12 | 1,030,648 | +0.59(+1.08%) |
Oct 19, 2022 | 53.50 | 55.50 | 52.07 | 54.53 | 1,939,898 | -0.18(-0.33%) |
Oct 18, 2022 | 62.98 | 64.65 | 54.40 | 54.71 | 5,033,667 | -16.08(-22.72%) |
Oct 17, 2022 | 70.79 | 73.28 | 69.23 | 70.79 | 951,089 | +3.62(+5.39%) |
Oct 14, 2022 | 70.24 | 72.47 | 66.29 | 67.17 | 664,610 | -1.48(-2.16%) |
Oct 13, 2022 | 62.15 | 70.91 | 61.70 | 68.65 | 1,085,316 | +1.77(+2.65%) |
Oct 12, 2022 | 66.16 | 67.51 | 63.55 | 66.88 | 601,571 | +1.27(+1.94%) |
Oct 11, 2022 | 65.65 | 66.93 | 63.59 | 65.61 | 595,230 | -1.13(-1.69%) |
Oct 10, 2022 | 70.30 | 70.66 | 65.30 | 66.74 | 646,855 | -3.47(-4.94%) |
Oct 07, 2022 | 70.99 | 71.32 | 67.83 | 70.21 | 778,687 | -3.55(-4.81%) |
Oct 06, 2022 | 75.44 | 77.20 | 72.07 | 73.76 | 909,863 | -5.15(-6.53%) |
Oct 05, 2022 | 78.29 | 79.41 | 75.25 | 78.91 | 486,031 | -1.96(-2.42%) |
Oct 04, 2022 | 78.58 | 82.77 | 78.58 | 80.87 | 795,214 | +5.14(+6.79%) |
Oct 03, 2022 | 76.76 | 77.46 | 73.74 | 75.73 | 558,952 | +0.38(+0.50%) |
Sep 30, 2022 | 73.93 | 80.00 | 73.27 | 75.35 | 489,501 | +0.86(+1.15%) |
Sep 29, 2022 | 76.12 | 76.55 | 70.94 | 74.49 | 775,786 | -4.42(-5.60%) |
Sep 28, 2022 | 74.68 | 79.81 | 74.24 | 78.91 | 550,618 | +4.18(+5.59%) |
Sep 27, 2022 | 75.92 | 79.11 | 73.15 | 74.73 | 522,222 | +1.18(+1.60%) |
Sep 26, 2022 | 73.66 | 76.67 | 72.60 | 73.55 | 398,997 | -0.43(-0.58%) |
Sep 23, 2022 | 74.02 | 74.07 | 70.51 | 73.98 | 801,827 | -1.69(-2.23%) |
Sep 22, 2022 | 78.39 | 78.69 | 74.59 | 75.67 | 597,596 | -2.64(-3.37%) |
Sep 21, 2022 | 80.00 | 83.78 | 78.05 | 78.31 | 565,322 | -1.54(-1.93%) |
Sep 20, 2022 | 79.20 | 81.66 | 77.99 | 79.85 | 301,708 | -1.05(-1.30%) |
Sep 19, 2022 | 78.94 | 81.99 | 77.00 | 80.90 | 624,421 | +0.64(+0.80%) |
Sep 16, 2022 | 81.00 | 83.92 | 79.74 | 80.26 | 1,025,991 | -3.53(-4.21%) |
Sep 15, 2022 | 86.95 | 92.08 | 83.61 | 83.79 | 651,951 | -4.46(-5.05%) |
Sep 14, 2022 | 89.74 | 89.91 | 86.30 | 88.25 | 404,013 | -0.99(-1.11%) |
Sep 13, 2022 | 91.59 | 92.87 | 89.12 | 89.24 | 637,928 | -7.80(-8.04%) |
Sep 12, 2022 | 96.55 | 97.39 | 94.26 | 97.04 | 566,713 | +2.18(+2.30%) |
Sep 09, 2022 | 94.49 | 96.06 | 92.28 | 94.86 | 654,527 | +2.63(+2.85%) |
Sep 08, 2022 | 86.00 | 93.65 | 84.66 | 92.23 | 693,038 | +4.54(+5.18%) |
Sep 07, 2022 | 82.12 | 87.73 | 82.12 | 87.69 | 499,612 | +4.64(+5.59%) |
Sep 06, 2022 | 86.87 | 87.06 | 81.74 | 83.05 | 776,284 | -2.66(-3.10%) |
Sep 02, 2022 | 88.39 | 90.50 | 84.29 | 85.71 | 505,151 | -2.03(-2.31%) |
Sep 01, 2022 | 88.38 | 88.65 | 82.91 | 87.74 | 696,504 | -3.38(-3.71%) |
Aug 31, 2022 | 91.79 | 93.27 | 89.90 | 91.12 | 371,341 | -0.33(-0.36%) |
Aug 30, 2022 | 92.78 | 93.64 | 87.05 | 91.45 | 417,012 | +0.47(+0.52%) |
Aug 29, 2022 | 92.04 | 94.79 | 89.49 | 90.98 | 659,447 | -0.09(-0.10%) |
Aug 26, 2022 | 100.31 | 101.31 | 91.00 | 91.07 | 608,645 | -8.64(-8.67%) |
Aug 25, 2022 | 96.40 | 99.82 | 95.72 | 99.71 | 417,283 | +4.58(+4.81%) |
Aug 24, 2022 | 93.82 | 96.29 | 92.14 | 95.13 | 321,065 | +2.02(+2.17%) |
Aug 23, 2022 | 92.67 | 96.53 | 91.69 | 93.11 | 527,166 | +0.41(+0.44%) |
Aug 22, 2022 | 91.00 | 94.20 | 90.22 | 92.70 | 588,941 | -1.75(-1.85%) |
Aug 19, 2022 | 95.21 | 96.00 | 91.41 | 94.45 | 763,302 | -4.52(-4.57%) |
Aug 18, 2022 | 98.02 | 99.71 | 96.55 | 98.97 | 455,567 | +1.03(+1.05%) |
Aug 17, 2022 | 101.65 | 102.67 | 97.52 | 97.94 | 604,073 | -6.20(-5.95%) |
Aug 16, 2022 | 104.75 | 105.74 | 100.99 | 104.14 | 575,824 | -1.99(-1.88%) |
Aug 15, 2022 | 106.17 | 107.89 | 104.18 | 106.13 | 445,185 | -0.90(-0.84%) |
Aug 12, 2022 | 102.93 | 107.88 | 100.85 | 107.03 | 463,291 | +5.46(+5.38%) |
Aug 11, 2022 | 107.00 | 108.11 | 100.67 | 101.57 | 670,347 | -2.94(-2.81%) |
Aug 10, 2022 | 105.68 | 106.72 | 100.14 | 104.51 | 783,080 | +4.26(+4.25%) |
Aug 09, 2022 | 103.00 | 103.13 | 98.40 | 100.25 | 555,354 | -4.37(-4.18%) |
Aug 08, 2022 | 105.52 | 108.11 | 102.59 | 104.62 | 637,438 | +2.20(+2.15%) |
Aug 05, 2022 | 100.99 | 105.08 | 99.74 | 102.42 | 645,448 | -0.26(-0.25%) |
Aug 04, 2022 | 100.16 | 104.88 | 97.83 | 102.68 | 1,403,190 | +6.88(+7.18%) |
Aug 03, 2022 | 95.36 | 100.94 | 95.03 | 95.80 | 1,360,954 | +1.26(+1.33%) |
Aug 02, 2022 | 90.63 | 95.86 | 89.48 | 94.54 | 856,738 | +2.80(+3.05%) |
Aug 01, 2022 | 90.27 | 93.87 | 87.62 | 91.74 | 685,578 | -1.55(-1.66%) |
Jul 29, 2022 | 91.00 | 94.24 | 89.69 | 93.29 | 825,213 | +1.34(+1.46%) |
Jul 28, 2022 | 87.43 | 92.06 | 83.66 | 91.95 | 1,044,390 | +4.89(+5.62%) |
Jul 27, 2022 | 83.91 | 88.92 | 82.50 | 87.06 | 1,172,775 | +4.97(+6.05%) |
Jul 26, 2022 | 85.60 | 85.95 | 81.46 | 82.09 | 1,135,091 | -4.85(-5.58%) |
Jul 25, 2022 | 84.93 | 88.57 | 83.50 | 86.94 | 808,016 | +0.44(+0.51%) |
Jul 22, 2022 | 96.82 | 97.09 | 84.60 | 86.50 | 1,529,334 | -7.04(-7.53%) |
Jul 21, 2022 | 89.10 | 93.81 | 88.27 | 93.54 | 1,218,325 | +0.97(+1.05%) |
Jul 20, 2022 | 83.50 | 94.60 | 82.27 | 92.57 | 3,829,970 | +12.97(+16.29%) |
Jul 19, 2022 | 71.64 | 80.58 | 71.05 | 79.60 | 3,018,581 | +14.55(+22.37%) |
Jul 18, 2022 | 63.90 | 71.11 | 63.68 | 65.05 | 2,063,109 | +3.49(+5.67%) |
Jul 15, 2022 | 61.27 | 62.46 | 59.00 | 61.56 | 888,099 | +2.15(+3.62%) |
Jul 14, 2022 | 59.06 | 60.61 | 56.80 | 59.41 | 755,066 | -0.10(-0.17%) |
Jul 13, 2022 | 57.76 | 61.65 | 57.45 | 59.51 | 654,453 | -0.77(-1.28%) |
Jul 12, 2022 | 60.30 | 61.63 | 59.14 | 60.28 | 542,761 | +0.98(+1.65%) |
Jul 11, 2022 | 61.41 | 61.98 | 58.64 | 59.30 | 583,456 | -3.97(-6.27%) |
Jul 08, 2022 | 64.01 | 67.50 | 62.28 | 63.27 | 602,858 | -1.46(-2.26%) |
Jul 07, 2022 | 61.68 | 65.33 | 61.45 | 64.73 | 761,242 | +3.78(+6.20%) |
Jul 06, 2022 | 59.37 | 62.55 | 58.99 | 60.95 | 1,408,895 | +0.62(+1.03%) |
Jul 05, 2022 | 51.40 | 60.72 | 50.65 | 60.33 | 1,137,505 | +7.29(+13.74%) |
Jul 01, 2022 | 54.27 | 54.98 | 51.35 | 53.04 | 974,321 | -0.49(-0.92%) |
Jun 30, 2022 | 55.30 | 56.17 | 51.05 | 53.53 | 1,246,030 | -3.97(-6.90%) |
Jun 29, 2022 | 58.00 | 58.63 | 55.82 | 57.50 | 731,183 | -1.07(-1.83%) |
Jun 28, 2022 | 63.99 | 64.94 | 57.57 | 58.57 | 894,890 | -4.07(-6.50%) |
Jun 27, 2022 | 64.00 | 64.13 | 59.28 | 62.64 | 891,376 | -0.81(-1.28%) |
Jun 24, 2022 | 60.69 | 65.27 | 60.33 | 63.45 | 1,642,950 | +3.59(+6.00%) |
Jun 23, 2022 | 56.64 | 60.67 | 55.55 | 59.86 | 1,196,845 | +3.54(+6.29%) |
Jun 22, 2022 | 57.52 | 59.42 | 54.55 | 56.32 | 1,488,746 | -3.28(-5.50%) |
Jun 21, 2022 | 61.03 | 63.78 | 59.43 | 59.60 | 1,082,523 | +1.59(+2.74%) |
Jun 17, 2022 | 59.77 | 61.16 | 57.70 | 58.01 | 2,019,912 | -0.92(-1.56%) |
Jun 16, 2022 | 62.11 | 62.97 | 57.84 | 58.93 | 1,542,430 | -5.47(-8.49%) |
Jun 15, 2022 | 65.41 | 67.88 | 61.64 | 64.40 | 1,913,707 | -0.61(-0.94%) |
Jun 14, 2022 | 62.65 | 65.17 | 59.22 | 65.01 | 1,272,545 | +3.35(+5.43%) |
Jun 13, 2022 | 63.34 | 65.85 | 60.27 | 61.66 | 2,302,835 | -12.35(-16.69%) |
Jun 10, 2022 | 73.55 | 75.65 | 70.60 | 74.01 | 1,062,465 | -1.68(-2.22%) |
Jun 09, 2022 | 82.13 | 82.44 | 75.11 | 75.69 | 875,297 | -7.65(-9.18%) |
Jun 08, 2022 | 83.28 | 86.86 | 81.59 | 83.34 | 622,127 | -0.88(-1.04%) |
Jun 07, 2022 | 77.26 | 84.44 | 76.19 | 84.22 | 790,824 | +4.35(+5.45%) |
Jun 06, 2022 | 79.94 | 84.10 | 78.01 | 79.87 | 903,974 | +2.91(+3.78%) |
Jun 03, 2022 | 76.02 | 79.96 | 74.60 | 76.96 | 752,295 | -2.68(-3.37%) |
Jun 02, 2022 | 70.30 | 80.09 | 70.30 | 79.64 | 990,733 | +8.19(+11.46%) |
Jun 01, 2022 | 78.50 | 81.00 | 70.53 | 71.45 | 922,431 | -7.05(-8.98%) |
May 31, 2022 | 82.03 | 84.19 | 78.19 | 78.50 | 1,326,450 | -0.65(-0.82%) |
May 27, 2022 | 76.42 | 80.30 | 76.00 | 79.15 | 1,014,981 | +4.43(+5.93%) |
May 26, 2022 | 67.57 | 76.25 | 65.50 | 74.72 | 855,607 | +3.45(+4.84%) |
May 25, 2022 | 66.10 | 74.14 | 66.10 | 71.27 | 865,453 | +4.13(+6.15%) |
May 24, 2022 | 71.50 | 71.75 | 64.60 | 67.14 | 1,222,412 | -5.83(-7.99%) |
May 23, 2022 | 71.43 | 75.77 | 69.78 | 72.97 | 1,028,255 | +2.58(+3.67%) |
May 20, 2022 | 73.21 | 73.92 | 66.06 | 70.39 | 1,143,533 | -1.38(-1.92%) |
May 19, 2022 | 74.50 | 75.82 | 69.06 | 71.77 | 1,842,331 | -1.57(-2.14%) |
May 18, 2022 | 76.50 | 79.70 | 71.82 | 73.34 | 1,057,049 | -6.07(-7.64%) |
May 17, 2022 | 74.45 | 79.88 | 72.14 | 79.41 | 1,718,533 | +9.43(+13.48%) |
May 16, 2022 | 75.51 | 76.64 | 69.41 | 69.98 | 1,450,750 | -5.89(-7.76%) |
May 13, 2022 | 71.59 | 81.92 | 71.50 | 75.87 | 3,217,056 | +12.17(+19.11%) |
May 12, 2022 | 66.11 | 70.41 | 56.15 | 63.70 | 4,753,337 | -7.81(-10.92%) |
May 11, 2022 | 78.89 | 84.90 | 70.01 | 71.51 | 2,670,567 | -14.35(-16.71%) |
May 10, 2022 | 93.68 | 96.98 | 82.58 | 85.86 | 1,556,876 | -4.23(-4.70%) |
May 09, 2022 | 102.85 | 103.76 | 88.94 | 90.09 | 1,933,686 | -21.42(-19.21%) |
May 06, 2022 | 111.27 | 115.71 | 104.67 | 111.51 | 879,982 | -1.26(-1.12%) |
May 05, 2022 | 128.85 | 129.74 | 110.55 | 112.77 | 1,277,043 | -18.22(-13.91%) |
May 04, 2022 | 125.83 | 131.93 | 120.20 | 130.99 | 805,901 | +5.89(+4.71%) |
May 03, 2022 | 120.37 | 126.83 | 119.19 | 125.10 | 614,715 | +3.58(+2.95%) |
May 02, 2022 | 117.00 | 122.13 | 113.83 | 121.52 | 782,000 | +4.56(+3.90%) |
Apr 29, 2022 | 125.05 | 131.23 | 116.23 | 116.96 | 542,793 | -8.90(-7.07%) |
Apr 28, 2022 | 121.43 | 127.80 | 114.75 | 125.86 | 951,865 | +6.81(+5.72%) |
Apr 27, 2022 | 118.00 | 124.00 | 114.21 | 119.05 | 696,962 | +0.38(+0.32%) |
Apr 26, 2022 | 125.25 | 125.93 | 117.50 | 118.67 | 911,967 | -9.02(-7.06%) |
Apr 25, 2022 | 124.25 | 130.99 | 119.59 | 127.69 | 1,021,902 | -0.57(-0.44%) |
Apr 22, 2022 | 130.57 | 137.26 | 126.84 | 128.26 | 891,870 | -2.29(-1.75%) |
Apr 21, 2022 | 139.04 | 144.53 | 129.66 | 130.55 | 1,103,344 | -5.52(-4.06%) |
Apr 20, 2022 | 134.82 | 142.25 | 133.53 | 136.07 | 1,367,091 | +4.40(+3.34%) |
Apr 19, 2022 | 125.76 | 134.78 | 122.00 | 131.67 | 1,729,029 | +15.36(+13.21%) |
Apr 18, 2022 | 115.91 | 118.00 | 111.57 | 116.31 | 1,022,085 | -1.87(-1.58%) |
Apr 14, 2022 | 128.70 | 129.58 | 117.51 | 118.18 | 706,149 | -8.64(-6.81%) |
Apr 13, 2022 | 122.23 | 128.26 | 121.06 | 126.82 | 605,005 | +4.56(+3.73%) |
Apr 12, 2022 | 125.81 | 131.06 | 121.25 | 122.26 | 615,039 | -1.16(-0.94%) |
Apr 11, 2022 | 122.44 | 129.31 | 121.25 | 123.42 | 796,251 | -4.47(-3.50%) |
Apr 08, 2022 | 129.24 | 135.34 | 124.38 | 127.89 | 691,491 | -2.35(-1.80%) |
Apr 07, 2022 | 135.50 | 137.70 | 128.18 | 130.24 | 660,579 | -4.99(-3.69%) |
Apr 06, 2022 | 139.96 | 140.90 | 133.27 | 135.23 | 1,027,424 | -7.95(-5.55%) |
Apr 05, 2022 | 153.00 | 154.50 | 142.01 | 143.18 | 756,292 | -8.27(-5.46%) |
Apr 04, 2022 | 149.00 | 155.69 | 148.07 | 151.45 | 536,896 | +1.78(+1.19%) |
Apr 01, 2022 | 152.49 | 155.43 | 146.47 | 149.67 | 561,615 | -0.90(-0.60%) |
Mar 31, 2022 | 152.30 | 155.70 | 149.30 | 150.57 | 480,819 | -2.23(-1.46%) |
Mar 30, 2022 | 158.04 | 161.47 | 150.50 | 152.80 | 551,264 | -7.72(-4.81%) |
Mar 29, 2022 | 155.15 | 162.65 | 150.50 | 160.52 | 757,980 | +8.70(+5.73%) |
Mar 28, 2022 | 154.00 | 160.00 | 150.50 | 151.82 | 871,095 | +2.20(+1.47%) |
Mar 25, 2022 | 153.52 | 157.35 | 145.34 | 149.62 | 740,409 | -3.34(-2.18%) |
Mar 24, 2022 | 146.06 | 157.35 | 144.01 | 152.96 | 1,093,049 | +9.32(+6.49%) |
Mar 23, 2022 | 148.47 | 150.85 | 142.76 | 143.64 | 686,495 | -7.55(-4.99%) |
Mar 22, 2022 | 141.14 | 153.55 | 141.14 | 151.19 | 1,047,853 | +11.23(+8.02%) |
Mar 21, 2022 | 141.00 | 145.27 | 134.18 | 139.96 | 908,462 | +2.66(+1.94%) |
Mar 18, 2022 | 134.58 | 140.79 | 131.04 | 137.30 | 880,764 | +4.33(+3.26%) |
Mar 17, 2022 | 128.81 | 135.26 | 126.66 | 132.97 | 586,878 | +3.41(+2.63%) |
Mar 16, 2022 | 125.00 | 131.94 | 122.41 | 129.56 | 756,541 | +9.42(+7.84%) |
Mar 15, 2022 | 113.80 | 123.27 | 113.80 | 120.14 | 501,241 | +5.26(+4.58%) |
Mar 14, 2022 | 122.06 | 123.53 | 111.43 | 114.88 | 749,179 | -8.60(-6.96%) |
Mar 11, 2022 | 133.50 | 137.80 | 121.69 | 123.48 | 677,227 | -7.53(-5.75%) |
Mar 10, 2022 | 120.00 | 132.54 | 118.97 | 131.01 | 859,970 | +4.35(+3.43%) |
Mar 09, 2022 | 114.00 | 131.46 | 114.00 | 126.66 | 1,532,557 | +19.93(+18.67%) |
Mar 08, 2022 | 101.14 | 110.73 | 99.00 | 106.73 | 790,057 | +7.20(+7.23%) |
Mar 07, 2022 | 109.13 | 113.07 | 99.00 | 99.53 | 1,024,874 | -6.31(-5.96%) |
Mar 04, 2022 | 120.34 | 120.34 | 103.26 | 105.84 | 1,134,039 | -15.32(-12.64%) |
Mar 03, 2022 | 133.81 | 135.99 | 118.66 | 121.16 | 743,681 | -12.03(-9.03%) |
Mar 02, 2022 | 128.50 | 134.25 | 125.60 | 133.19 | 629,927 | +5.42(+4.24%) |
Mar 01, 2022 | 132.18 | 136.00 | 125.08 | 127.77 | 844,752 | -0.31(-0.24%) |
Feb 28, 2022 | 118.46 | 131.00 | 118.46 | 128.08 | 827,265 | +7.59(+6.30%) |
Feb 25, 2022 | 116.00 | 120.95 | 116.65 | 120.49 | 578,824 | +5.05(+4.37%) |
Feb 24, 2022 | 97.88 | 116.05 | 96.90 | 115.44 | 846,818 | +9.75(+9.23%) |
Feb 23, 2022 | 113.90 | 115.84 | 105.12 | 105.69 | 738,012 | -5.15(-4.65%) |
Feb 22, 2022 | 109.80 | 115.27 | 107.03 | 110.84 | 595,342 | -4.02(-3.50%) |
Feb 18, 2022 | 114.86 | 0 | -4.24(-3.56%) | |||
Feb 17, 2022 | 124.78 | 127.82 | 117.52 | 119.10 | 525,869 | -8.81(-6.89%) |
Feb 16, 2022 | 127.00 | 130.36 | 124.29 | 127.91 | 440,909 | -1.60(-1.24%) |
Feb 15, 2022 | 128.00 | 129.99 | 122.92 | 129.51 | 618,526 | +11.84(+10.06%) |
Feb 14, 2022 | 116.58 | 122.20 | 114.84 | 117.67 | 527,697 | +0.44(+0.38%) |
Feb 11, 2022 | 122.71 | 128.86 | 115.00 | 117.23 | 725,200 | -6.65(-5.37%) |
Feb 10, 2022 | 125.90 | 131.90 | 122.24 | 123.88 | 777,967 | -3.32(-2.61%) |
Feb 09, 2022 | 123.38 | 127.30 | 120.74 | 127.20 | 861,591 | +5.46(+4.48%) |
Feb 08, 2022 | 115.09 | 121.83 | 114.75 | 121.74 | 738,795 | +4.69(+4.01%) |
Feb 07, 2022 | 117.67 | 120.34 | 113.13 | 117.05 | 1,250,615 | +5.31(+4.75%) |
Feb 04, 2022 | 105.00 | 113.29 | 101.24 | 111.74 | 964,812 | +9.68(+9.48%) |
Feb 03, 2022 | 104.27 | 101.14 | 102.06 | 669,082 | -2.81(-2.68%) | |
Feb 02, 2022 | 111.11 | 112.33 | 101.81 | 104.87 | 785,730 | -6.01(-5.42%) |
Feb 01, 2022 | 116.21 | 117.32 | 107.50 | 110.88 | 1,512,195 | +3.14(+2.91%) |
Jan 31, 2022 | 95.35 | 107.85 | 107.74 | 943,381 | +11.64(+12.11%) | |
Jan 28, 2022 | 94.50 | 97.07 | 89.00 | 96.10 | 827,456 | +2.84(+3.05%) |
Jan 27, 2022 | 101.75 | 102.72 | 89.08 | 93.26 | 1,061,134 | -6.22(-6.25%) |
Jan 26, 2022 | 106.99 | 109.80 | 96.48 | 99.48 | 1,099,992 | -2.57(-2.52%) |
Jan 25, 2022 | 97.41 | 104.49 | 95.61 | 102.05 | 1,004,973 | +2.55(+2.56%) |
Jan 24, 2022 | 88.05 | 100.01 | 84.54 | 99.50 | 1,874,551 | +4.88(+5.16%) |
Jan 21, 2022 | 103.75 | 107.30 | 93.49 | 94.62 | 2,246,567 | -14.72(-13.46%) |
Jan 20, 2022 | 117.00 | 117.90 | 108.62 | 109.34 | 1,600,659 | +0.11(+0.10%) |
Jan 19, 2022 | 105.94 | 113.73 | 104.01 | 109.23 | 1,881,285 | +5.89(+5.70%) |
Jan 18, 2022 | 120.98 | 125.01 | 102.50 | 103.34 | 3,894,999 | -34.81(-25.20%) |
Jan 14, 2022 | 138.15 | 0 | +1.78(+1.31%) | |||
Jan 13, 2022 | 141.86 | 144.52 | 132.22 | 136.37 | 1,022,855 | -2.87(-2.06%) |
Jan 12, 2022 | 136.73 | 140.90 | 133.60 | 139.24 | 1,269,988 | +10.16(+7.87%) |
Jan 11, 2022 | 125.03 | 129.68 | 122.00 | 129.08 | 690,317 | +5.76(+4.67%) |
Jan 10, 2022 | 120.80 | 124.75 | 115.70 | 123.32 | 1,185,584 | -5.17(-4.02%) |
Jan 07, 2022 | 132.24 | 137.00 | 127.18 | 128.49 | 975,925 | -3.85(-2.91%) |
Jan 06, 2022 | 137.25 | 139.75 | 125.03 | 132.34 | 1,385,508 | -3.97(-2.91%) |
Jan 05, 2022 | 151.76 | 154.00 | 135.44 | 136.31 | 901,488 | -14.30(-9.49%) |
Jan 04, 2022 | 151.36 | 154.64 | 145.56 | 150.61 | 815,540 | +1.63(+1.09%) |
Jan 03, 2022 | 150.88 | 155.80 | 148.00 | 148.98 | 628,483 | +0.78(+0.53%) |
Dec 31, 2021 | 151.97 | 154.66 | 147.35 | 148.20 | 530,777 | -3.63(-2.39%) |
Dec 30, 2021 | 150.12 | 156.93 | 148.66 | 151.83 | 493,187 | +3.06(+2.06%) |
Dec 29, 2021 | 152.38 | 154.20 | 144.05 | 148.77 | 887,185 | -5.19(-3.37%) |
Dec 28, 2021 | 157.02 | 160.97 | 151.67 | 153.96 | 575,226 | -8.91(-5.47%) |
Dec 27, 2021 | 157.19 | 166.60 | 155.20 | 162.87 | 941,809 | +7.13(+4.58%) |
Dec 23, 2021 | 148.00 | 157.19 | 146.16 | 155.74 | 648,791 | +7.99(+5.41%) |
Dec 22, 2021 | 143.32 | 150.78 | 143.32 | 147.75 | 706,898 | +3.68(+2.55%) |
Dec 21, 2021 | 136.34 | 144.19 | 136.34 | 144.07 | 677,528 | +11.47(+8.65%) |
Dec 20, 2021 | 136.46 | 140.10 | 131.83 | 132.60 | 957,030 | -9.52(-6.70%) |
Dec 17, 2021 | 139.49 | 145.89 | 132.23 | 142.12 | 1,484,835 | -1.84(-1.28%) |
Dec 16, 2021 | 155.85 | 157.04 | 139.96 | 143.96 | 1,246,717 | -2.99(-2.03%) |
Dec 15, 2021 | 139.00 | 149.12 | 133.35 | 146.95 | 1,133,479 | +7.74(+5.56%) |
Dec 14, 2021 | 135.52 | 143.59 | 134.46 | 139.21 | 894,309 | +0.18(+0.13%) |
Dec 13, 2021 | 149.81 | 149.81 | 137.41 | 139.03 | 1,316,725 | -13.84(-9.05%) |
Dec 10, 2021 | 155.85 | 155.85 | 145.65 | 152.87 | 1,477,707 | +4.75(+3.21%) |
Dec 09, 2021 | 167.98 | 171.00 | 145.90 | 148.12 | 2,065,603 | -19.93(-11.86%) |
Dec 08, 2021 | 166.00 | 171.23 | 161.51 | 168.05 | 1,061,076 | +2.89(+1.75%) |
Dec 07, 2021 | 156.28 | 173.00 | 155.17 | 165.16 | 4,899,989 | -0.21(-0.13%) |
Dec 06, 2021 | 154.45 | 169.96 | 147.90 | 165.37 | 1,676,454 | +1.16(+0.71%) |
Dec 03, 2021 | 195.02 | 197.21 | 160.07 | 164.21 | 2,224,901 | -30.05(-15.47%) |
Dec 02, 2021 | 195.00 | 203.73 | 185.43 | 194.26 | 1,557,573 | -4.03(-2.03%) |
Dec 01, 2021 | 211.00 | 226.00 | 194.35 | 198.29 | 1,608,050 | -6.19(-3.03%) |
Nov 30, 2021 | 215.00 | 232.00 | 198.67 | 204.48 | 1,529,498 | -8.97(-4.20%) |
Nov 29, 2021 | 210.40 | 216.79 | 202.17 | 213.45 | 919,837 | +11.79(+5.85%) |
Nov 26, 2021 | 201.74 | 207.96 | 189.25 | 201.66 | 831,333 | -12.36(-5.78%) |
Nov 24, 2021 | 196.00 | 215.33 | 193.22 | 214.02 | 601,820 | +12.89(+6.41%) |
Nov 23, 2021 | 191.02 | 202.59 | 187.01 | 201.13 | 759,895 | +6.36(+3.27%) |
Nov 22, 2021 | 222.50 | 239.26 | 184.01 | 194.77 | 1,662,278 | -24.98(-11.37%) |
Nov 19, 2021 | 196.92 | 227.00 | 195.85 | 219.75 | 1,344,682 | +21.15(+10.65%) |
Nov 18, 2021 | 198.96 | 200.56 | 198.08 | 198.60 | 468,378 | -0.39(-0.20%) |
Nov 17, 2021 | 200.42 | 206.45 | 194.10 | 198.99 | 755,730 | +1.29(+0.65%) |
Nov 16, 2021 | 202.26 | 203.83 | 196.36 | 197.70 | 752,003 | -10.30(-4.95%) |
Nov 15, 2021 | 216.01 | 217.00 | 202.20 | 208.00 | 627,948 | -4.00(-1.89%) |
Nov 12, 2021 | 205.18 | 214.24 | 199.10 | 212.00 | 657,808 | +3.62(+1.74%) |
Nov 11, 2021 | 207.99 | 216.00 | 200.00 | 208.38 | 1,260,527 | +19.65(+10.41%) |
Nov 10, 2021 | 206.60 | 187.73 | 188.73 | 896,562 | -14.82(-7.28%) | |
Nov 09, 2021 | 221.16 | 230.58 | 200.60 | 203.55 | 924,863 | -13.63(-6.28%) |
Nov 08, 2021 | 219.38 | 225.03 | 210.05 | 217.18 | 823,576 | +2.02(+0.94%) |
Nov 05, 2021 | 220.20 | 226.97 | 210.07 | 215.16 | 601,070 | -0.80(-0.37%) |
Nov 04, 2021 | 221.01 | 221.01 | 203.45 | 215.96 | 1,031,594 | -6.17(-2.78%) |
Nov 03, 2021 | 201.02 | 222.49 | 195.65 | 222.13 | 1,109,330 | +18.47(+9.07%) |
Nov 02, 2021 | 190.34 | 205.97 | 186.10 | 203.66 | 1,662,920 | +13.32(+7.00%) |