Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 213.11 | 220.18 | 204.15 | 204.89 | 4,674,709 | -7.62(-3.59%) |
Nov 29, 2021 | 214.93 | 217.41 | 201.72 | 212.51 | 3,667,608 | +3.10(+1.48%) |
Nov 26, 2021 | 200.08 | 212.67 | 200.08 | 209.41 | 2,185,140 | +1.81(+0.87%) |
Nov 24, 2021 | 191.29 | 210.01 | 190.23 | 207.60 | 4,320,515 | +10.24(+5.19%) |
Nov 23, 2021 | 203.83 | 205.99 | 199.00 | 197.36 | 5,665,211 | -8.13(-3.96%) |
Nov 22, 2021 | 210.74 | 215.29 | 197.55 | 205.49 | 5,850,793 | -1.48(-0.72%) |
Nov 19, 2021 | 227.52 | 228.63 | 205.29 | 206.97 | 6,476,943 | -19.40(-8.57%) |
Nov 18, 2021 | 234.64 | 238.45 | 225.51 | 226.37 | 3,489,647 | -5.65(-2.44%) |
Nov 17, 2021 | 235.69 | 247.70 | 231.32 | 232.02 | 2,968,605 | -3.99(-1.69%) |
Nov 16, 2021 | 230.69 | 241.00 | 227.10 | 236.01 | 3,994,130 | +2.23(+0.95%) |
Nov 15, 2021 | 260.52 | 261.99 | 232.50 | 233.78 | 7,783,373 | -30.40(-11.51%) |
Nov 12, 2021 | 246.46 | 265.70 | 244.80 | 264.18 | 5,418,859 | +18.16(+7.38%) |
Nov 11, 2021 | 264.49 | 265.99 | 243.50 | 246.02 | 5,342,350 | -3.98(-1.59%) |
Nov 10, 2021 | 242.75 | 250.00 | 14,420,863 | -84.60(-25.28%) | ||
Nov 08, 2021 | 340.90 | 342.51 | 321.30 | 334.60 | 3,146,684 | +3.04(+0.92%) |
Nov 05, 2021 | 325.00 | 334.99 | 320.25 | 331.56 | 2,469,534 | +9.85(+3.06%) |
Nov 04, 2021 | 328.25 | 337.00 | 320.33 | 321.71 | 2,230,466 | -8.40(-2.54%) |
Nov 03, 2021 | 343.28 | 343.30 | 320.20 | 330.11 | 3,147,105 | -13.98(-4.06%) |
Nov 02, 2021 | 348.00 | 355.42 | 332.88 | 344.09 | 2,600,817 | -0.64(-0.19%) |
Nov 01, 2021 | 323.78 | 346.88 | 334.86 | 344.73 | 3,515,068 | +22.69(+7.05%) |
Oct 29, 2021 | 329.37 | 318.48 | 322.04 | 2,804,819 | -7.96(-2.41%) | |
Oct 28, 2021 | 328.17 | 330.00 | 3,086,123 | +15.50(+4.93%) | ||
Oct 27, 2021 | 320.00 | 334.81 | 311.50 | 314.50 | 3,670,231 | -12.58(-3.85%) |
Oct 26, 2021 | 352.56 | 327.08 | 7,310,400 | -32.73(-9.10%) | ||
Oct 25, 2021 | 348.66 | 359.81 | 3,223,039 | +17.25(+5.04%) | ||
Oct 22, 2021 | 351.78 | 353.88 | 336.66 | 342.56 | 3,695,935 | -11.78(-3.32%) |
Oct 21, 2021 | 356.71 | 370.26 | 352.82 | 354.34 | 2,838,323 | -1.48(-0.42%) |
Oct 20, 2021 | 364.50 | 368.98 | 351.50 | 355.82 | 3,841,331 | -11.26(-3.07%) |
Oct 19, 2021 | 388.31 | 394.98 | 362.80 | 367.08 | 4,635,506 | -16.13(-4.21%) |
Oct 18, 2021 | 369.23 | 389.30 | 357.47 | 383.21 | 7,327,030 | -6.79(-1.74%) |
Oct 15, 2021 | 385.00 | 401.49 | 380.60 | 390.00 | 8,534,687 | +10.32(+2.72%) |
Oct 14, 2021 | 351.91 | 380.22 | 347.57 | 379.68 | 6,751,910 | +34.79(+10.09%) |
Oct 13, 2021 | 337.70 | 345.69 | 328.36 | 344.89 | 4,119,387 | +11.84(+3.56%) |
Oct 12, 2021 | 316.23 | 337.43 | 310.93 | 333.05 | 4,689,844 | +22.13(+7.12%) |
Oct 11, 2021 | 309.51 | 319.00 | 305.60 | 310.92 | 2,891,246 | -0.31(-0.10%) |
Oct 08, 2021 | 308.64 | 316.17 | 304.81 | 311.23 | 2,258,639 | +3.85(+1.25%) |
Oct 07, 2021 | 315.50 | 323.14 | 304.00 | 307.38 | 3,387,600 | -0.32(-0.10%) |
Oct 06, 2021 | 289.25 | 313.60 | 286.78 | 307.70 | 4,918,460 | +11.46(+3.87%) |
Oct 05, 2021 | 294.61 | 303.99 | 288.65 | 296.24 | 3,037,036 | +6.47(+2.23%) |
Oct 04, 2021 | 293.07 | 296.84 | 281.13 | 289.77 | 3,513,072 | -9.00(-3.01%) |
Oct 01, 2021 | 311.83 | 315.57 | 285.55 | 298.77 | 5,595,692 | -17.67(-5.58%) |
Sep 30, 2021 | 323.68 | 327.64 | 313.50 | 316.44 | 3,396,441 | -3.56(-1.11%) |
Sep 29, 2021 | 319.01 | 332.10 | 317.33 | 320.00 | 4,824,886 | +6.60(+2.11%) |
Sep 28, 2021 | 326.91 | 326.95 | 304.00 | 313.40 | 5,086,296 | -18.59(-5.60%) |
Sep 27, 2021 | 328.50 | 342.27 | 319.18 | 331.99 | 4,043,675 | +4.11(+1.25%) |
Sep 24, 2021 | 332.05 | 337.23 | 323.59 | 327.88 | 3,796,882 | -8.46(-2.52%) |
Sep 23, 2021 | 328.77 | 346.54 | 324.00 | 336.34 | 5,849,297 | +12.83(+3.97%) |
Sep 22, 2021 | 324.00 | 334.44 | 311.67 | 323.51 | 6,207,048 | +2.74(+0.85%) |
Sep 21, 2021 | 297.64 | 329.47 | 294.42 | 320.77 | 8,811,378 | +27.30(+9.30%) |
Sep 20, 2021 | 290.00 | 303.99 | 288.27 | 293.47 | 5,457,657 | -9.85(-3.25%) |
Sep 17, 2021 | 298.00 | 308.78 | 292.86 | 303.32 | 9,988,852 | +10.06(+3.43%) |
Sep 16, 2021 | 278.14 | 296.82 | 278.00 | 293.26 | 5,303,236 | +14.17(+5.08%) |
Sep 15, 2021 | 268.10 | 279.47 | 261.28 | 279.09 | 4,646,644 | +10.04(+3.73%) |
Sep 14, 2021 | 274.76 | 282.25 | 264.20 | 269.05 | 3,985,294 | -8.95(-3.22%) |
Sep 13, 2021 | 270.79 | 280.00 | 259.01 | 278.00 | 4,410,599 | +7.69(+2.84%) |
Sep 10, 2021 | 289.01 | 294.23 | 268.25 | 270.31 | 6,401,817 | -19.29(-6.66%) |
Sep 09, 2021 | 270.60 | 291.25 | 262.09 | 289.60 | 6,691,295 | +15.27(+5.57%) |
Sep 08, 2021 | 275.25 | 276.57 | 260.93 | 274.33 | 6,897,066 | +11.63(+4.43%) |
Sep 07, 2021 | 250.35 | 271.00 | 249.10 | 262.70 | 5,055,469 | +15.41(+6.23%) |
Sep 03, 2021 | 240.00 | 254.13 | 240.00 | 247.29 | 4,565,249 | +7.49(+3.12%) |
Sep 02, 2021 | 227.52 | 245.39 | 227.52 | 239.80 | 4,273,277 | +12.99(+5.73%) |
Sep 01, 2021 | 228.33 | 228.69 | 222.75 | 226.81 | 2,523,545 | -2.31(-1.01%) |
Aug 31, 2021 | 215.54 | 230.38 | 215.32 | 229.12 | 3,621,913 | +13.48(+6.25%) |
Aug 30, 2021 | 226.87 | 227.75 | 215.33 | 215.64 | 3,478,580 | -7.54(-3.38%) |
Aug 27, 2021 | 218.06 | 224.49 | 212.09 | 223.18 | 2,938,572 | +6.43(+2.97%) |
Aug 26, 2021 | 214.77 | 219.98 | 211.25 | 216.75 | 2,382,239 | +2.61(+1.22%) |
Aug 25, 2021 | 218.85 | 223.82 | 214.09 | 214.14 | 3,927,506 | -5.31(-2.42%) |
Aug 24, 2021 | 206.06 | 220.70 | 204.20 | 219.45 | 5,518,277 | +16.49(+8.12%) |
Aug 23, 2021 | 201.24 | 206.47 | 198.88 | 202.96 | 4,423,126 | +7.32(+3.74%) |
Aug 20, 2021 | 197.15 | 208.60 | 192.51 | 195.64 | 6,125,597 | +1.77(+0.91%) |
Aug 19, 2021 | 210.15 | 213.99 | 192.51 | 193.87 | 7,322,609 | -18.40(-8.67%) |
Aug 18, 2021 | 204.60 | 220.11 | 203.60 | 212.27 | 8,748,257 | +12.09(+6.04%) |
Aug 17, 2021 | 190.65 | 208.49 | 190.16 | 200.18 | 7,448,893 | -0.71(-0.35%) |
Aug 16, 2021 | 198.20 | 213.90 | 188.28 | 200.89 | 10,647,750 | -2.40(-1.18%) |
Aug 13, 2021 | 187.82 | 205.19 | 184.50 | 203.29 | 14,229,660 | +25.17(+14.13%) |
Aug 12, 2021 | 167.68 | 186.14 | 166.25 | 178.12 | 14,102,083 | +6.92(+4.04%) |
Aug 11, 2021 | 166.82 | 172.00 | 156.77 | 171.20 | 17,985,808 | +35.52(+26.18%) |
Aug 10, 2021 | 139.49 | 140.61 | 135.10 | 135.68 | 4,982,695 | -1.51(-1.10%) |
Aug 09, 2021 | 134.90 | 140.03 | 133.48 | 137.19 | 3,913,468 | +5.06(+3.83%) |
Aug 06, 2021 | 135.29 | 139.56 | 130.66 | 132.13 | 4,449,967 | -1.12(-0.84%) |
Aug 05, 2021 | 128.14 | 137.40 | 124.30 | 133.25 | 5,129,007 | +5.27(+4.12%) |
Aug 04, 2021 | 128.01 | 133.39 | 125.76 | 127.98 | 1,861,074 | -0.70(-0.54%) |
Aug 03, 2021 | 133.81 | 139.41 | 125.06 | 128.68 | 3,792,362 | -4.73(-3.55%) |
Aug 02, 2021 | 122.00 | 134.15 | 121.00 | 133.41 | 4,733,711 | +12.65(+10.48%) |
Jul 30, 2021 | 121.05 | 125.25 | 120.36 | 120.76 | 1,317,666 | -3.11(-2.51%) |
Jul 29, 2021 | 123.00 | 127.40 | 122.99 | 123.87 | 2,831,143 | +2.08(+1.71%) |
Jul 28, 2021 | 117.31 | 122.64 | 116.38 | 121.79 | 1,828,464 | +6.04(+5.22%) |
Jul 27, 2021 | 121.65 | 123.61 | 112.60 | 115.75 | 2,358,472 | -6.07(-4.98%) |
Jul 26, 2021 | 116.79 | 123.50 | 115.60 | 121.82 | 1,961,450 | +5.25(+4.50%) |
Jul 23, 2021 | 116.92 | 118.77 | 113.81 | 116.57 | 1,327,318 | -0.34(-0.29%) |
Jul 22, 2021 | 120.00 | 120.75 | 115.30 | 116.91 | 1,438,624 | -2.24(-1.88%) |
Jul 21, 2021 | 118.05 | 121.99 | 116.58 | 119.15 | 2,122,547 | +1.52(+1.29%) |
Jul 20, 2021 | 116.92 | 118.30 | 113.14 | 117.63 | 1,894,125 | +2.35(+2.04%) |
Jul 19, 2021 | 109.83 | 115.39 | 109.20 | 115.28 | 2,499,219 | +1.49(+1.31%) |
Jul 16, 2021 | 115.29 | 115.90 | 109.52 | 113.79 | 2,148,898 | +0.70(+0.62%) |
Jul 15, 2021 | 111.96 | 114.30 | 107.26 | 113.09 | 3,461,647 | -0.04(-0.04%) |
Jul 14, 2021 | 121.00 | 121.00 | 112.02 | 113.13 | 3,831,461 | -6.25(-5.24%) |
Jul 13, 2021 | 128.12 | 129.00 | 118.53 | 119.38 | 5,269,624 | -10.52(-8.10%) |
Jul 12, 2021 | 123.62 | 130.90 | 122.76 | 129.90 | 6,936,611 | +9.90(+8.25%) |
Jul 09, 2021 | 122.95 | 123.20 | 117.22 | 120.00 | 3,218,369 | +0.25(+0.21%) |
Jul 08, 2021 | 112.57 | 121.68 | 110.82 | 119.75 | 2,980,575 | +2.35(+2.00%) |
Jul 07, 2021 | 120.50 | 121.54 | 114.22 | 117.40 | 2,894,632 | -2.60(-2.17%) |
Jul 06, 2021 | 122.04 | 123.48 | 115.89 | 120.00 | 3,390,973 | -1.21(-1.00%) |
Jul 02, 2021 | 125.55 | 127.89 | 118.17 | 121.21 | 4,133,613 | -2.71(-2.19%) |
Jul 01, 2021 | 126.00 | 130.88 | 122.68 | 123.92 | 5,059,897 | -0.98(-0.78%) |
Jun 30, 2021 | 122.00 | 134.38 | 120.13 | 124.90 | 10,759,067 | +1.97(+1.60%) |
Jun 29, 2021 | 125.00 | 125.50 | 120.77 | 122.93 | 2,990,647 | -0.96(-0.77%) |
Jun 28, 2021 | 123.53 | 126.99 | 120.26 | 123.89 | 4,048,204 | +1.69(+1.38%) |
Jun 25, 2021 | 124.40 | 125.00 | 117.77 | 122.20 | 4,327,964 | -1.22(-0.99%) |
Jun 24, 2021 | 128.63 | 134.50 | 122.28 | 123.42 | 8,842,789 | -1.72(-1.37%) |
Jun 23, 2021 | 120.30 | 125.75 | 119.41 | 125.14 | 5,758,913 | +5.49(+4.59%) |
Jun 22, 2021 | 120.60 | 123.35 | 115.69 | 119.65 | 5,953,373 | -1.70(-1.40%) |
Jun 21, 2021 | 125.50 | 125.72 | 118.43 | 121.35 | 4,220,639 | -2.51(-2.03%) |
Jun 18, 2021 | 126.80 | 128.46 | 120.42 | 123.86 | 5,368,493 | -2.45(-1.94%) |
Jun 17, 2021 | 120.95 | 128.30 | 119.36 | 126.31 | 9,280,221 | +7.30(+6.13%) |
Jun 16, 2021 | 119.53 | 122.00 | 114.20 | 119.01 | 8,826,370 | -4.02(-3.27%) |
Jun 15, 2021 | 125.77 | 126.97 | 117.43 | 123.03 | 7,091,520 | -1.66(-1.33%) |
Jun 14, 2021 | 120.26 | 134.82 | 120.00 | 124.69 | 16,318,786 | -0.81(-0.65%) |
Jun 11, 2021 | 143.28 | 143.28 | 125.00 | 125.50 | 10,197,659 | -20.91(-14.28%) |
Jun 10, 2021 | 150.39 | 155.87 | 144.00 | 146.42 | 3,919,076 | -6.01(-3.94%) |
Jun 09, 2021 | 164.07 | 167.50 | 150.28 | 152.43 | 4,167,849 | -9.58(-5.91%) |
Jun 08, 2021 | 171.00 | 182.00 | 161.92 | 162.01 | 3,752,687 | -7.99(-4.70%) |
Jun 07, 2021 | 169.72 | 178.00 | 164.20 | 170.00 | 3,839,326 | +5.96(+3.63%) |
Jun 04, 2021 | 167.22 | 191.89 | 160.11 | 164.04 | 6,401,371 | -0.79(-0.48%) |
Jun 03, 2021 | 150.50 | 172.25 | 145.15 | 164.83 | 6,057,487 | +7.69(+4.89%) |
Jun 02, 2021 | 145.49 | 159.80 | 138.08 | 157.14 | 2,792,082 | +12.65(+8.75%) |
Jun 01, 2021 | 150.00 | 155.21 | 136.00 | 144.49 | 3,521,776 | -3.73(-2.52%) |
May 28, 2021 | 164.00 | 164.25 | 143.71 | 148.22 | 5,253,145 | -18.61(-11.16%) |
May 27, 2021 | 145.16 | 171.87 | 138.62 | 166.83 | 5,050,918 | +20.25(+13.81%) |
May 26, 2021 | 135.18 | 149.59 | 133.00 | 146.58 | 3,491,303 | +12.88(+9.63%) |
May 25, 2021 | 141.76 | 146.72 | 132.56 | 133.70 | 2,302,661 | -6.07(-4.34%) |
May 24, 2021 | 152.07 | 164.64 | 138.00 | 139.77 | 4,727,775 | -14.08(-9.15%) |
May 21, 2021 | 140.60 | 156.24 | 137.38 | 153.85 | 4,072,537 | +14.77(+10.62%) |
May 20, 2021 | 135.00 | 145.40 | 129.26 | 139.08 | 4,888,160 | +6.17(+4.64%) |
May 19, 2021 | 110.17 | 136.75 | 108.41 | 132.91 | 6,591,440 | +13.42(+11.23%) |
May 18, 2021 | 111.69 | 124.90 | 111.41 | 119.49 | 5,004,780 | +4.49(+3.90%) |
May 17, 2021 | 100.01 | 115.90 | 96.01 | 115.00 | 4,924,132 | +11.64(+11.26%) |
May 14, 2021 | 87.76 | 103.95 | 86.25 | 103.36 | 4,400,695 | +19.31(+22.97%) |
May 13, 2021 | 96.25 | 97.87 | 80.85 | 84.05 | 5,634,941 | -7.77(-8.46%) |
May 12, 2021 | 115.28 | 115.48 | 88.88 | 91.82 | 12,758,045 | +2.38(+2.66%) |
May 11, 2021 | 82.96 | 89.49 | 81.20 | 89.44 | 3,781,998 | +1.23(+1.39%) |
May 10, 2021 | 93.05 | 94.57 | 86.21 | 88.21 | 2,290,806 | -7.76(-8.09%) |
May 07, 2021 | 96.47 | 100.86 | 94.20 | 95.97 | 1,648,158 | +3.93(+4.27%) |
May 06, 2021 | 97.26 | 98.00 | 88.38 | 92.04 | 2,311,882 | -6.15(-6.26%) |
May 05, 2021 | 109.15 | 109.15 | 97.50 | 98.19 | 1,385,117 | -9.17(-8.54%) |
May 04, 2021 | 115.00 | 115.00 | 101.10 | 107.36 | 2,081,620 | -6.84(-5.99%) |
May 03, 2021 | 111.12 | 117.99 | 105.73 | 114.20 | 1,772,959 | +5.18(+4.75%) |
Apr 30, 2021 | 103.90 | 112.50 | 103.68 | 109.02 | 1,199,500 | +0.46(+0.42%) |
Apr 29, 2021 | 115.70 | 116.00 | 103.00 | 108.56 | 2,144,766 | -5.19(-4.56%) |
Apr 28, 2021 | 116.93 | 120.46 | 111.24 | 113.75 | 1,646,456 | -2.58(-2.22%) |
Apr 27, 2021 | 114.94 | 123.09 | 112.30 | 116.33 | 2,629,151 | +5.09(+4.58%) |
Apr 26, 2021 | 108.81 | 114.80 | 108.01 | 111.24 | 1,935,690 | +3.86(+3.59%) |
Apr 23, 2021 | 102.98 | 111.95 | 102.46 | 107.38 | 2,120,300 | +5.94(+5.86%) |
Apr 22, 2021 | 102.50 | 108.30 | 99.23 | 101.44 | 2,104,421 | +0.83(+0.82%) |
Apr 21, 2021 | 91.40 | 101.34 | 89.33 | 100.61 | 1,712,353 | +8.82(+9.61%) |
Apr 20, 2021 | 96.33 | 101.00 | 90.38 | 91.79 | 1,625,412 | -5.76(-5.90%) |
Apr 19, 2021 | 104.42 | 104.42 | 93.62 | 97.55 | 2,721,947 | -7.10(-6.78%) |
Apr 16, 2021 | 111.08 | 111.23 | 103.00 | 104.65 | 1,584,700 | -5.75(-5.21%) |
Apr 15, 2021 | 109.29 | 116.96 | 105.69 | 110.40 | 2,346,764 | +5.89(+5.64%) |
Apr 14, 2021 | 110.23 | 115.56 | 104.30 | 104.51 | 2,060,282 | -5.95(-5.39%) |
Apr 13, 2021 | 111.88 | 114.27 | 102.69 | 110.46 | 3,730,457 | -2.00(-1.78%) |
Apr 12, 2021 | 127.75 | 127.95 | 111.20 | 112.46 | 2,886,658 | -14.83(-11.65%) |
Apr 09, 2021 | 122.00 | 134.00 | 118.00 | 127.29 | 4,545,400 | +3.96(+3.21%) |
Apr 08, 2021 | 128.51 | 128.98 | 119.18 | 123.33 | 2,544,859 | -2.74(-2.17%) |
Apr 07, 2021 | 136.55 | 138.97 | 123.81 | 126.07 | 2,671,585 | -18.23(-12.63%) |
Apr 06, 2021 | 140.29 | 145.78 | 138.06 | 144.30 | 1,016,337 | +3.78(+2.69%) |
Apr 05, 2021 | 147.71 | 156.27 | 136.00 | 140.52 | 2,026,687 | -3.76(-2.61%) |
Apr 01, 2021 | 133.94 | 147.48 | 133.00 | 144.28 | 1,871,500 | +15.42(+11.97%) |
Mar 31, 2021 | 131.63 | 137.79 | 128.00 | 128.86 | 1,137,350 | -0.42(-0.32%) |
Mar 30, 2021 | 133.48 | 137.61 | 122.60 | 129.28 | 1,521,233 | -5.21(-3.87%) |
Mar 29, 2021 | 140.80 | 156.93 | 132.53 | 134.49 | 2,651,277 | -8.46(-5.92%) |
Mar 26, 2021 | 125.00 | 144.86 | 118.25 | 142.95 | 3,260,300 | +19.22(+15.53%) |
Mar 25, 2021 | 106.30 | 130.36 | 105.95 | 123.73 | 3,820,076 | +11.45(+10.20%) |
Mar 24, 2021 | 121.88 | 134.16 | 110.11 | 112.28 | 5,497,384 | -6.20(-5.23%) |
Mar 23, 2021 | 159.97 | 164.06 | 115.58 | 118.48 | 11,884,320 | -46.39(-28.14%) |
Mar 22, 2021 | 127.94 | 165.66 | 124.05 | 164.87 | 8,548,602 | +39.59(+31.60%) |
Mar 19, 2021 | 108.00 | 128.80 | 106.60 | 125.28 | 8,769,600 | +10.19(+8.85%) |
Mar 18, 2021 | 83.54 | 124.75 | 81.96 | 115.09 | 21,512,586 | +54.30(+89.32%) |
Mar 17, 2021 | 56.78 | 62.26 | 54.50 | 60.79 | 2,709,724 | +0.74(+1.23%) |
Mar 16, 2021 | 62.27 | 64.50 | 56.85 | 60.05 | 1,266,035 | -2.88(-4.58%) |
Mar 15, 2021 | 58.89 | 63.01 | 56.83 | 62.93 | 1,433,680 | +4.93(+8.50%) |
Mar 12, 2021 | 53.50 | 58.50 | 53.50 | 58.00 | 1,130,100 | -1.24(-2.09%) |
Mar 11, 2021 | 54.75 | 59.55 | 54.05 | 59.24 | 1,253,963 | +6.25(+11.79%) |
Mar 10, 2021 | 57.49 | 58.55 | 52.12 | 52.99 | 1,537,616 | -0.25(-0.47%) |
Mar 09, 2021 | 49.40 | 55.45 | 49.05 | 53.24 | 2,030,973 | +6.37(+13.59%) |
Mar 08, 2021 | 50.67 | 52.22 | 45.14 | 46.87 | 1,380,157 | -4.29(-8.39%) |
Mar 05, 2021 | 54.96 | 55.29 | 42.51 | 51.16 | 2,322,100 | -3.76(-6.85%) |
Mar 04, 2021 | 56.15 | 59.54 | 49.09 | 54.92 | 2,213,974 | -2.66(-4.62%) |
Mar 03, 2021 | 61.70 | 63.01 | 55.60 | 57.58 | 1,607,317 | -2.78(-4.61%) |
Mar 02, 2021 | 67.21 | 67.76 | 58.29 | 60.36 | 1,768,536 | -6.29(-9.44%) |
Mar 01, 2021 | 66.78 | 73.46 | 65.87 | 66.65 | 1,309,201 | +1.01(+1.54%) |
Feb 26, 2021 | 68.79 | 71.88 | 63.35 | 65.64 | 1,558,500 | -2.88(-4.20%) |
Feb 25, 2021 | 74.08 | 79.62 | 66.08 | 68.52 | 1,417,836 | -5.99(-8.04%) |
Feb 24, 2021 | 73.74 | 83.29 | 72.01 | 74.51 | 984,376 | +1.45(+1.98%) |
Feb 23, 2021 | 72.52 | 75.38 | 61.01 | 73.06 | 1,699,942 | -3.95(-5.13%) |
Feb 22, 2021 | 86.46 | 89.49 | 75.06 | 77.01 | 1,077,089 | -12.72(-14.18%) |
Feb 19, 2021 | 83.75 | 93.00 | 83.50 | 89.73 | 753,700 | +7.41(+9.00%) |
Feb 18, 2021 | 84.00 | 84.52 | 78.50 | 82.32 | 1,013,953 | -4.92(-5.64%) |
Feb 17, 2021 | 91.71 | 92.27 | 84.14 | 87.24 | 940,358 | -5.04(-5.46%) |
Feb 16, 2021 | 104.77 | 105.00 | 90.27 | 92.28 | 1,050,513 | -9.90(-9.69%) |
Feb 12, 2021 | 93.00 | 102.21 | 92.62 | 102.18 | 646,000 | +7.05(+7.41%) |
Feb 11, 2021 | 93.50 | 105.58 | 92.55 | 95.13 | 1,432,032 | +4.09(+4.49%) |
Feb 10, 2021 | 80.91 | 91.39 | 78.71 | 91.04 | 1,079,036 | +10.79(+13.45%) |
Feb 09, 2021 | 75.92 | 82.75 | 75.52 | 80.25 | 901,834 | +4.25(+5.59%) |
Feb 08, 2021 | 77.34 | 78.34 | 74.10 | 76.00 | 712,635 | +0.76(+1.01%) |
Feb 05, 2021 | 76.14 | 79.78 | 74.01 | 75.24 | 542,300 | -0.51(-0.67%) |
Feb 04, 2021 | 80.55 | 81.09 | 74.19 | 75.75 | 718,801 | -4.00(-5.02%) |
Feb 03, 2021 | 76.93 | 81.91 | 76.51 | 79.75 | 854,184 | +4.28(+5.67%) |
Feb 02, 2021 | 71.04 | 80.00 | 71.04 | 75.47 | 1,060,465 | +5.22(+7.43%) |
Feb 01, 2021 | 63.00 | 70.85 | 61.90 | 70.25 | 811,785 | +8.06(+12.96%) |
Jan 29, 2021 | 64.10 | 67.40 | 60.12 | 62.19 | 721,600 | -2.96(-4.54%) |
Jan 28, 2021 | 64.54 | 67.41 | 63.52 | 65.15 | 617,240 | +0.45(+0.70%) |
Jan 27, 2021 | 60.07 | 70.80 | 58.00 | 64.70 | 1,394,802 | +0.25(+0.39%) |
Jan 26, 2021 | 67.71 | 68.69 | 63.30 | 64.45 | 1,505,201 | -2.91(-4.32%) |
Jan 25, 2021 | 65.00 | 72.67 | 64.01 | 67.36 | 1,779,436 | +2.89(+4.48%) |
Jan 22, 2021 | 62.40 | 64.88 | 58.53 | 64.47 | 1,241,600 | +0.70(+1.10%) |
Jan 21, 2021 | 55.05 | 65.29 | 55.05 | 63.77 | 1,697,281 | +8.55(+15.48%) |
Jan 20, 2021 | 54.51 | 56.22 | 53.25 | 55.22 | 933,061 | +0.94(+1.73%) |
Jan 19, 2021 | 58.13 | 61.63 | 53.00 | 54.28 | 1,868,418 | -1.72(-3.07%) |
Jan 15, 2021 | 60.64 | 62.60 | 55.60 | 56.00 | 1,409,500 | -4.64(-7.65%) |
Jan 14, 2021 | 60.92 | 67.43 | 59.49 | 60.64 | 1,287,541 | +2.76(+4.77%) |
Jan 13, 2021 | 60.61 | 69.48 | 57.70 | 57.88 | 1,783,341 | -4.60(-7.36%) |
Jan 12, 2021 | 56.11 | 63.50 | 55.53 | 62.48 | 1,829,739 | +7.77(+14.20%) |
Jan 11, 2021 | 51.00 | 56.00 | 50.53 | 54.71 | 1,337,816 | +1.98(+3.75%) |
Jan 08, 2021 | 58.00 | 58.00 | 50.28 | 52.73 | 1,407,700 | -2.66(-4.80%) |
Jan 07, 2021 | 55.99 | 61.26 | 55.04 | 55.39 | 1,518,264 | +3.25(+6.23%) |
Jan 06, 2021 | 47.05 | 57.00 | 45.14 | 52.14 | 2,902,297 | +3.77(+7.79%) |
Jan 05, 2021 | 45.10 | 53.63 | 44.20 | 48.37 | 3,588,527 | +4.38(+9.96%) |
Jan 04, 2021 | 40.34 | 45.00 | 38.05 | 43.99 | 1,341,472 | +3.24(+7.95%) |
Dec 31, 2020 | 40.75 | 40.75 | 40.75 | 1,047,758 | +1.88(+4.84%) | |
Dec 30, 2020 | 41.20 | 41.50 | 38.11 | 38.87 | 1,047,758 | -1.88(-4.61%) |
Dec 29, 2020 | 42.04 | 42.49 | 39.51 | 40.75 | 645,545 | -1.88(-4.41%) |
Dec 28, 2020 | 44.31 | 45.00 | 38.05 | 42.63 | 1,877,525 | -1.33(-3.03%) |
Dec 24, 2020 | 46.59 | 47.47 | 42.51 | 43.96 | 873,400 | -2.36(-5.09%) |
Dec 23, 2020 | 47.50 | 51.40 | 43.02 | 46.32 | 3,138,490 | -1.52(-3.18%) |
Dec 22, 2020 | 43.10 | 48.08 | 40.65 | 47.84 | 3,728,452 | +6.74(+16.40%) |
Dec 21, 2020 | 44.00 | 47.99 | 40.00 | 41.10 | 2,825,353 | -2.99(-6.78%) |
Dec 18, 2020 | 38.02 | 48.66 | 37.06 | 44.09 | 7,266,400 | +8.32(+23.26%) |
Dec 17, 2020 | 28.64 | 39.85 | 28.25 | 35.77 | 7,036,039 | +6.30(+21.38%) |