Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.60 | 159.40 | 148.80 | 148.80 | 516,248 | -3.60(-2.36%) |
Dec 30, 2021 | 142.80 | 156.80 | 142.60 | 152.40 | 648,024 | +8.60(+5.98%) |
Dec 29, 2021 | 149.00 | 149.60 | 142.90 | 143.80 | 561,530 | -4.80(-3.23%) |
Dec 28, 2021 | 157.00 | 160.40 | 148.40 | 148.60 | 593,628 | -9.60(-6.07%) |
Dec 27, 2021 | 168.60 | 169.00 | 157.00 | 158.20 | 560,539 | -12.00(-7.05%) |
Dec 23, 2021 | 170.60 | 174.10 | 165.40 | 170.20 | 303,867 | +0.20(+0.12%) |
Dec 22, 2021 | 168.00 | 176.00 | 167.30 | 170.00 | 353,198 | -3.80(-2.19%) |
Dec 21, 2021 | 159.40 | 175.20 | 159.00 | 173.80 | 528,432 | +16.20(+10.28%) |
Dec 20, 2021 | 152.00 | 161.60 | 148.40 | 157.60 | 517,886 | -4.00(-2.48%) |
Dec 17, 2021 | 153.60 | 163.00 | 143.00 | 161.60 | 862,975 | +5.00(+3.19%) |
Dec 16, 2021 | 163.60 | 167.40 | 153.20 | 156.60 | 696,068 | -5.80(-3.57%) |
Dec 15, 2021 | 163.40 | 164.60 | 150.20 | 162.40 | 897,772 | -1.40(-0.85%) |
Dec 14, 2021 | 161.20 | 170.80 | 161.20 | 163.80 | 593,803 | -3.00(-1.80%) |
Dec 13, 2021 | 172.60 | 176.80 | 163.20 | 166.80 | 571,483 | -8.80(-5.01%) |
Dec 10, 2021 | 182.40 | 186.00 | 172.80 | 175.60 | 523,843 | -6.80(-3.73%) |
Dec 09, 2021 | 190.40 | 197.80 | 181.60 | 182.40 | 540,664 | -15.60(-7.88%) |
Dec 08, 2021 | 188.00 | 203.40 | 181.20 | 198.00 | 631,799 | +7.00(+3.66%) |
Dec 07, 2021 | 177.40 | 195.00 | 177.30 | 191.00 | 711,707 | +22.00(+13.02%) |
Dec 06, 2021 | 156.40 | 170.00 | 151.40 | 169.00 | 657,979 | +7.80(+4.84%) |
Dec 03, 2021 | 170.40 | 170.80 | 156.80 | 161.20 | 829,391 | -11.20(-6.50%) |
Dec 02, 2021 | 166.00 | 175.20 | 162.70 | 172.40 | 633,259 | +7.00(+4.23%) |
Dec 01, 2021 | 186.80 | 187.60 | 165.00 | 165.40 | 811,616 | -20.40(-10.98%) |
Nov 30, 2021 | 188.80 | 195.40 | 178.60 | 185.80 | 480,246 | -4.20(-2.21%) |
Nov 29, 2021 | 198.20 | 199.50 | 186.20 | 190.00 | 419,244 | -6.40(-3.26%) |
Nov 26, 2021 | 189.40 | 201.20 | 187.00 | 196.40 | 356,083 | +0.60(+0.31%) |
Nov 24, 2021 | 188.00 | 198.60 | 183.20 | 195.80 | 359,357 | +3.60(+1.87%) |
Nov 23, 2021 | 192.00 | 199.55 | 187.60 | 192.20 | 568,411 | -3.20(-1.64%) |
Nov 22, 2021 | 206.00 | 208.20 | 188.40 | 195.40 | 799,474 | -12.60(-6.06%) |
Nov 19, 2021 | 212.00 | 218.80 | 206.20 | 208.00 | 366,705 | -6.00(-2.80%) |
Nov 18, 2021 | 220.00 | 214.40 | 211.00 | 214.00 | 589,842 | -3.60(-1.65%) |
Nov 17, 2021 | 230.40 | 230.80 | 214.60 | 217.60 | 702,850 | -16.00(-6.85%) |
Nov 16, 2021 | 233.60 | 235.50 | 221.30 | 233.60 | 554,154 | -2.40(-1.02%) |
Nov 15, 2021 | 252.40 | 252.60 | 235.40 | 236.00 | 513,481 | -14.00(-5.60%) |
Nov 12, 2021 | 242.80 | 251.20 | 237.00 | 250.00 | 596,523 | +7.60(+3.14%) |
Nov 11, 2021 | 242.60 | 247.40 | 238.80 | 242.40 | 461,599 | -0.60(-0.25%) |
Nov 10, 2021 | 248.40 | 243.00 | 786,945 | -5.00(-2.02%) | ||
Nov 09, 2021 | 250.80 | 259.80 | 239.40 | 248.00 | 825,375 | +1.20(+0.49%) |
Nov 08, 2021 | 222.40 | 262.60 | 222.00 | 246.80 | 1,875,824 | +20.20(+8.91%) |
Nov 05, 2021 | 227.20 | 230.80 | 221.23 | 226.60 | 705,399 | -1.40(-0.61%) |
Nov 04, 2021 | 226.00 | 239.40 | 212.60 | 228.00 | 1,790,715 | -21.20(-8.51%) |
Nov 03, 2021 | 236.60 | 258.80 | 234.20 | 249.20 | 1,774,158 | +17.00(+7.32%) |
Nov 02, 2021 | 240.00 | 241.20 | 224.40 | 232.20 | 710,203 | -8.60(-3.57%) |
Nov 01, 2021 | 228.00 | 244.00 | 239.00 | 240.80 | 829,358 | +17.20(+7.69%) |
Oct 29, 2021 | 230.00 | 232.80 | 221.40 | 223.60 | 621,227 | -8.20(-3.54%) |
Oct 28, 2021 | 224.00 | 234.00 | 219.80 | 231.80 | 751,999 | +10.00(+4.51%) |
Oct 27, 2021 | 222.00 | 226.60 | 219.40 | 221.80 | 491,051 | -0.20(-0.09%) |
Oct 26, 2021 | 226.80 | 222.00 | 1,198,335 | +0.20(+0.09%) | ||
Oct 25, 2021 | 210.00 | 226.00 | 205.40 | 221.80 | 1,097,868 | +19.60(+9.69%) |
Oct 22, 2021 | 202.80 | 208.80 | 198.00 | 202.20 | 1,134,737 | +3.40(+1.71%) |
Oct 21, 2021 | 187.60 | 204.20 | 186.40 | 198.80 | 1,143,073 | +15.00(+8.16%) |
Oct 20, 2021 | 182.60 | 191.00 | 180.90 | 183.80 | 417,355 | +0.20(+0.11%) |
Oct 19, 2021 | 176.80 | 186.40 | 175.60 | 183.60 | 470,589 | +8.00(+4.56%) |
Oct 18, 2021 | 175.80 | 179.00 | 173.00 | 175.60 | 371,762 | +1.00(+0.57%) |
Oct 15, 2021 | 182.60 | 183.80 | 174.40 | 174.60 | 546,195 | -7.40(-4.07%) |
Oct 14, 2021 | 180.80 | 186.80 | 174.00 | 182.00 | 898,246 | +3.60(+2.02%) |
Oct 13, 2021 | 169.00 | 181.80 | 167.00 | 178.40 | 1,265,433 | +10.40(+6.19%) |
Oct 12, 2021 | 162.00 | 169.20 | 161.30 | 168.00 | 597,372 | +7.00(+4.35%) |
Oct 11, 2021 | 161.60 | 167.20 | 159.40 | 161.00 | 735,131 | +0.00(+0.00%) |
Oct 08, 2021 | 175.80 | 176.20 | 160.80 | 161.00 | 1,188,087 | -16.00(-9.04%) |
Oct 07, 2021 | 172.00 | 185.40 | 169.60 | 177.00 | 752,393 | +6.60(+3.87%) |
Oct 06, 2021 | 171.60 | 178.30 | 169.00 | 170.40 | 737,047 | -3.40(-1.96%) |
Oct 05, 2021 | 180.40 | 184.80 | 171.50 | 173.80 | 1,286,298 | -6.20(-3.44%) |
Oct 04, 2021 | 189.80 | 192.40 | 178.50 | 180.00 | 925,415 | -14.60(-7.50%) |
Oct 01, 2021 | 197.00 | 198.60 | 188.80 | 194.60 | 577,388 | -1.80(-0.92%) |
Sep 30, 2021 | 200.00 | 200.20 | 187.00 | 196.40 | 1,164,448 | -3.00(-1.50%) |
Sep 29, 2021 | 212.00 | 213.20 | 198.80 | 199.40 | 987,449 | -12.60(-5.94%) |
Sep 28, 2021 | 223.40 | 225.80 | 211.80 | 212.00 | 498,181 | -16.40(-7.18%) |
Sep 27, 2021 | 229.80 | 230.60 | 222.50 | 228.40 | 327,844 | +1.00(+0.44%) |
Sep 24, 2021 | 225.80 | 229.80 | 222.20 | 227.40 | 333,796 | -0.40(-0.18%) |
Sep 23, 2021 | 228.40 | 232.60 | 224.40 | 227.80 | 397,080 | +3.00(+1.33%) |
Sep 22, 2021 | 211.20 | 230.20 | 211.20 | 224.80 | 681,411 | +13.60(+6.44%) |
Sep 21, 2021 | 209.00 | 211.70 | 204.00 | 211.20 | 484,483 | +2.20(+1.05%) |
Sep 20, 2021 | 210.60 | 214.40 | 203.00 | 209.00 | 774,467 | -11.20(-5.09%) |
Sep 17, 2021 | 218.80 | 220.40 | 213.20 | 220.20 | 668,449 | +1.40(+0.64%) |
Sep 16, 2021 | 218.20 | 221.00 | 215.80 | 218.80 | 538,878 | -4.00(-1.80%) |
Sep 15, 2021 | 216.80 | 223.00 | 212.40 | 222.80 | 498,927 | +5.00(+2.30%) |
Sep 14, 2021 | 223.20 | 227.80 | 215.84 | 217.80 | 348,538 | -4.80(-2.16%) |
Sep 13, 2021 | 224.40 | 225.60 | 214.50 | 222.60 | 435,770 | -1.60(-0.71%) |
Sep 10, 2021 | 232.60 | 235.15 | 223.80 | 224.20 | 602,882 | -6.60(-2.86%) |
Sep 09, 2021 | 229.40 | 240.22 | 228.60 | 230.80 | 542,451 | +0.00(+0.00%) |
Sep 08, 2021 | 246.00 | 250.60 | 230.40 | 230.80 | 822,091 | -20.80(-8.27%) |
Sep 07, 2021 | 244.20 | 253.80 | 240.00 | 251.60 | 827,223 | +9.60(+3.97%) |
Sep 03, 2021 | 244.20 | 248.80 | 239.00 | 242.00 | 567,597 | -5.40(-2.18%) |
Sep 02, 2021 | 243.60 | 248.15 | 234.40 | 247.40 | 1,200,574 | +3.20(+1.31%) |
Sep 01, 2021 | 273.00 | 279.60 | 241.50 | 244.20 | 5,219,644 | +8.80(+3.74%) |
Aug 31, 2021 | 212.60 | 242.40 | 211.60 | 235.40 | 1,884,494 | +23.60(+11.14%) |
Aug 30, 2021 | 220.20 | 224.80 | 210.40 | 211.80 | 550,952 | -5.20(-2.40%) |
Aug 27, 2021 | 211.40 | 219.50 | 210.00 | 217.00 | 446,463 | +7.80(+3.73%) |
Aug 26, 2021 | 217.40 | 222.00 | 208.80 | 209.20 | 500,371 | -7.60(-3.51%) |
Aug 25, 2021 | 220.60 | 221.40 | 215.20 | 216.80 | 524,980 | -5.20(-2.34%) |
Aug 24, 2021 | 219.60 | 226.80 | 217.40 | 222.00 | 619,007 | +7.00(+3.26%) |
Aug 23, 2021 | 211.60 | 215.80 | 208.80 | 215.00 | 714,815 | +5.00(+2.38%) |
Aug 20, 2021 | 203.60 | 225.00 | 203.60 | 210.00 | 1,513,328 | +8.20(+4.06%) |
Aug 19, 2021 | 212.00 | 215.65 | 201.20 | 201.80 | 1,442,190 | -9.80(-4.63%) |
Aug 18, 2021 | 215.00 | 225.60 | 206.80 | 211.60 | 1,251,864 | -1.80(-0.84%) |
Aug 17, 2021 | 219.40 | 220.60 | 210.00 | 213.40 | 990,034 | -8.60(-3.87%) |
Aug 16, 2021 | 226.80 | 231.20 | 220.60 | 222.00 | 695,279 | -5.00(-2.20%) |
Aug 13, 2021 | 239.20 | 240.00 | 226.60 | 227.00 | 759,204 | -14.40(-5.97%) |
Aug 12, 2021 | 239.80 | 241.40 | 233.60 | 241.40 | 567,517 | +1.00(+0.42%) |
Aug 11, 2021 | 241.20 | 242.40 | 232.20 | 240.40 | 727,274 | -0.60(-0.25%) |
Aug 10, 2021 | 250.00 | 252.40 | 239.60 | 241.00 | 844,764 | -7.40(-2.98%) |
Aug 09, 2021 | 239.60 | 254.40 | 237.60 | 248.40 | 750,809 | +10.00(+4.19%) |
Aug 06, 2021 | 245.20 | 246.40 | 237.30 | 238.40 | 775,856 | -8.60(-3.48%) |
Aug 05, 2021 | 245.20 | 256.00 | 238.00 | 247.00 | 1,200,723 | +4.20(+1.73%) |
Aug 04, 2021 | 258.20 | 262.00 | 241.20 | 242.80 | 1,943,755 | -29.40(-10.80%) |
Aug 03, 2021 | 284.20 | 284.20 | 266.40 | 272.20 | 809,484 | -12.00(-4.22%) |
Aug 02, 2021 | 284.60 | 288.00 | 278.80 | 284.20 | 444,544 | +2.60(+0.92%) |
Jul 30, 2021 | 278.00 | 293.60 | 274.20 | 281.60 | 583,933 | +3.20(+1.15%) |
Jul 29, 2021 | 293.80 | 293.80 | 278.20 | 278.40 | 514,013 | -15.20(-5.18%) |
Jul 28, 2021 | 285.00 | 295.30 | 282.40 | 293.60 | 541,745 | +8.40(+2.95%) |
Jul 27, 2021 | 297.60 | 299.00 | 277.60 | 285.20 | 539,829 | -14.00(-4.68%) |
Jul 26, 2021 | 301.60 | 314.80 | 292.20 | 299.20 | 434,188 | -6.60(-2.16%) |
Jul 23, 2021 | 294.00 | 308.83 | 290.80 | 305.80 | 467,174 | +13.00(+4.44%) |
Jul 22, 2021 | 310.80 | 313.72 | 292.20 | 292.80 | 392,870 | -16.60(-5.37%) |
Jul 21, 2021 | 303.60 | 315.80 | 302.00 | 309.40 | 349,055 | +4.60(+1.51%) |
Jul 20, 2021 | 298.20 | 310.00 | 289.46 | 304.80 | 469,747 | +9.20(+3.11%) |
Jul 19, 2021 | 282.20 | 306.20 | 278.80 | 295.60 | 651,946 | +4.80(+1.65%) |
Jul 16, 2021 | 307.40 | 307.80 | 287.00 | 290.80 | 606,012 | -14.80(-4.84%) |
Jul 15, 2021 | 317.20 | 317.20 | 291.40 | 305.60 | 750,039 | -10.40(-3.29%) |
Jul 14, 2021 | 337.00 | 345.00 | 313.60 | 316.00 | 518,190 | -17.80(-5.33%) |
Jul 13, 2021 | 350.20 | 352.20 | 332.00 | 333.80 | 375,303 | -20.40(-5.76%) |
Jul 12, 2021 | 355.00 | 359.96 | 346.20 | 354.20 | 260,417 | -0.80(-0.23%) |
Jul 09, 2021 | 346.00 | 357.40 | 336.80 | 355.00 | 300,345 | +8.60(+2.48%) |
Jul 08, 2021 | 342.80 | 356.20 | 336.40 | 346.40 | 348,064 | -4.80(-1.37%) |
Jul 07, 2021 | 375.00 | 377.00 | 347.80 | 351.20 | 521,962 | -26.80(-7.09%) |
Jul 06, 2021 | 383.60 | 389.80 | 375.20 | 378.00 | 318,701 | -12.40(-3.18%) |
Jul 02, 2021 | 417.00 | 429.80 | 389.40 | 390.40 | 447,406 | -17.40(-4.27%) |
Jul 01, 2021 | 435.80 | 437.00 | 403.80 | 407.80 | 509,967 | -26.60(-6.12%) |
Jun 30, 2021 | 436.20 | 441.60 | 428.40 | 434.40 | 393,001 | -8.80(-1.99%) |
Jun 29, 2021 | 427.00 | 445.40 | 425.20 | 443.20 | 461,881 | +7.40(+1.70%) |
Jun 28, 2021 | 414.40 | 441.40 | 413.80 | 435.80 | 653,120 | +27.00(+6.60%) |
Jun 25, 2021 | 405.20 | 416.00 | 398.60 | 408.80 | 1,327,729 | +4.40(+1.09%) |
Jun 24, 2021 | 394.00 | 419.00 | 393.60 | 404.40 | 775,746 | +14.40(+3.69%) |
Jun 23, 2021 | 388.40 | 398.20 | 382.40 | 390.00 | 519,119 | +4.60(+1.19%) |
Jun 22, 2021 | 378.80 | 390.00 | 376.00 | 385.40 | 501,852 | +1.20(+0.31%) |
Jun 21, 2021 | 385.40 | 395.40 | 376.00 | 384.20 | 602,457 | +1.60(+0.42%) |
Jun 18, 2021 | 381.20 | 390.60 | 376.80 | 382.60 | 646,334 | +2.80(+0.74%) |
Jun 17, 2021 | 373.40 | 393.20 | 370.60 | 379.80 | 773,990 | -3.20(-0.84%) |
Jun 16, 2021 | 370.80 | 391.40 | 362.00 | 383.00 | 732,180 | +7.20(+1.92%) |
Jun 15, 2021 | 396.00 | 404.20 | 369.20 | 375.80 | 693,033 | -20.60(-5.20%) |
Jun 14, 2021 | 410.80 | 416.00 | 389.00 | 396.40 | 904,961 | -33.20(-7.73%) |
Jun 11, 2021 | 429.80 | 435.73 | 414.80 | 429.60 | 383,024 | +3.60(+0.85%) |
Jun 10, 2021 | 441.00 | 453.40 | 412.60 | 426.00 | 588,094 | -21.00(-4.70%) |
Jun 09, 2021 | 480.00 | 497.60 | 446.40 | 447.00 | 882,903 | -14.80(-3.20%) |
Jun 08, 2021 | 448.80 | 489.60 | 446.40 | 461.80 | 924,497 | +20.20(+4.57%) |
Jun 07, 2021 | 408.20 | 456.20 | 393.20 | 441.60 | 1,110,716 | +35.40(+8.71%) |
Jun 04, 2021 | 424.00 | 429.40 | 401.00 | 406.20 | 449,548 | -18.40(-4.33%) |
Jun 03, 2021 | 406.80 | 425.80 | 386.20 | 424.60 | 866,825 | -6.40(-1.48%) |
Jun 02, 2021 | 359.00 | 460.00 | 352.20 | 431.00 | 2,811,777 | +91.20(+26.84%) |
Jun 01, 2021 | 343.20 | 351.80 | 328.00 | 339.80 | 401,122 | +0.00(+0.00%) |
May 28, 2021 | 342.00 | 367.10 | 337.60 | 339.80 | 530,396 | -6.60(-1.91%) |
May 27, 2021 | 341.00 | 347.20 | 328.40 | 346.40 | 518,704 | +7.60(+2.24%) |
May 26, 2021 | 320.00 | 345.20 | 316.00 | 338.80 | 584,903 | +18.20(+5.68%) |
May 25, 2021 | 325.00 | 332.80 | 313.20 | 320.60 | 424,354 | -6.40(-1.96%) |
May 24, 2021 | 306.60 | 330.00 | 302.60 | 327.00 | 482,948 | +22.80(+7.50%) |
May 21, 2021 | 317.40 | 318.80 | 304.20 | 304.20 | 433,107 | -11.80(-3.73%) |
May 20, 2021 | 308.00 | 326.40 | 307.00 | 316.00 | 507,485 | +12.80(+4.22%) |
May 19, 2021 | 310.00 | 318.00 | 298.60 | 303.20 | 626,868 | -23.40(-7.16%) |
May 18, 2021 | 313.60 | 337.00 | 309.86 | 326.60 | 679,871 | +13.00(+4.15%) |
May 17, 2021 | 299.40 | 317.60 | 293.00 | 313.60 | 506,240 | +5.40(+1.75%) |
May 14, 2021 | 281.80 | 322.60 | 276.40 | 308.20 | 1,069,658 | +33.60(+12.24%) |
May 13, 2021 | 279.60 | 299.00 | 254.40 | 274.60 | 1,142,684 | -3.00(-1.08%) |
May 12, 2021 | 287.00 | 301.40 | 271.00 | 277.60 | 710,042 | -15.00(-5.13%) |
May 11, 2021 | 268.60 | 297.40 | 268.00 | 292.60 | 905,915 | +4.40(+1.53%) |
May 10, 2021 | 310.00 | 312.80 | 286.80 | 288.20 | 821,669 | -26.00(-8.27%) |
May 07, 2021 | 317.60 | 333.00 | 308.60 | 314.20 | 1,295,172 | +6.00(+1.95%) |
May 06, 2021 | 308.20 | 320.92 | 292.00 | 308.20 | 1,427,561 | -1.40(-0.45%) |
May 05, 2021 | 330.40 | 335.20 | 304.00 | 309.60 | 1,828,122 | -29.60(-8.73%) |
May 04, 2021 | 331.20 | 353.00 | 322.20 | 339.20 | 1,656,702 | +8.80(+2.66%) |
May 03, 2021 | 356.00 | 357.40 | 329.40 | 330.40 | 1,041,493 | -20.00(-5.71%) |
Apr 30, 2021 | 346.80 | 366.80 | 344.40 | 350.40 | 580,640 | -8.20(-2.29%) |
Apr 29, 2021 | 375.60 | 387.00 | 348.80 | 358.60 | 978,648 | -13.60(-3.65%) |
Apr 28, 2021 | 385.80 | 406.80 | 370.40 | 372.20 | 1,295,391 | -25.80(-6.48%) |
Apr 27, 2021 | 413.20 | 433.80 | 386.40 | 398.00 | 2,139,999 | -25.20(-5.95%) |
Apr 26, 2021 | 360.40 | 426.00 | 354.60 | 423.20 | 2,703,790 | +59.80(+16.46%) |
Apr 23, 2021 | 350.40 | 377.40 | 329.60 | 363.40 | 3,315,300 | +32.00(+9.66%) |
Apr 22, 2021 | 388.80 | 391.00 | 320.00 | 331.40 | 6,054,759 | -3.80(-1.13%) |
Apr 21, 2021 | 254.00 | 336.80 | 248.00 | 335.20 | 4,581,803 | +84.20(+33.55%) |
Apr 20, 2021 | 275.60 | 278.80 | 249.00 | 251.00 | 1,336,760 | -31.20(-11.06%) |
Apr 19, 2021 | 297.00 | 299.60 | 270.00 | 282.20 | 1,034,224 | -20.00(-6.62%) |
Apr 16, 2021 | 300.60 | 314.60 | 291.20 | 302.20 | 751,025 | +0.20(+0.07%) |
Apr 15, 2021 | 316.40 | 318.00 | 293.20 | 302.00 | 724,695 | -12.40(-3.94%) |
Apr 14, 2021 | 329.40 | 338.80 | 311.00 | 314.40 | 661,693 | -13.00(-3.97%) |
Apr 13, 2021 | 319.00 | 334.80 | 317.00 | 327.40 | 566,334 | +10.00(+3.15%) |
Apr 12, 2021 | 340.60 | 343.40 | 316.00 | 317.40 | 797,923 | -27.80(-8.05%) |
Apr 09, 2021 | 342.40 | 357.20 | 338.80 | 345.20 | 548,830 | -0.40(-0.12%) |
Apr 08, 2021 | 361.80 | 364.00 | 336.60 | 345.60 | 1,113,978 | -12.60(-3.52%) |
Apr 07, 2021 | 384.80 | 386.00 | 356.20 | 358.20 | 549,622 | -22.40(-5.89%) |
Apr 06, 2021 | 376.00 | 391.00 | 373.60 | 380.60 | 437,909 | +5.40(+1.44%) |
Apr 05, 2021 | 392.00 | 393.20 | 367.00 | 375.20 | 511,383 | +0.20(+0.05%) |
Apr 01, 2021 | 396.00 | 405.20 | 368.00 | 375.00 | 693,870 | -5.80(-1.52%) |
Mar 31, 2021 | 376.20 | 388.60 | 363.00 | 380.80 | 636,210 | +18.20(+5.02%) |
Mar 30, 2021 | 355.40 | 370.00 | 335.20 | 362.60 | 731,224 | +2.60(+0.72%) |
Mar 29, 2021 | 376.00 | 391.80 | 356.80 | 360.00 | 832,636 | -12.00(-3.23%) |
Mar 26, 2021 | 401.00 | 409.40 | 353.40 | 372.00 | 1,195,930 | -14.80(-3.83%) |
Mar 25, 2021 | 378.60 | 395.40 | 369.00 | 386.80 | 1,186,970 | -13.00(-3.25%) |
Mar 24, 2021 | 469.00 | 472.60 | 398.00 | 399.80 | 1,057,468 | -65.00(-13.98%) |
Mar 23, 2021 | 498.80 | 504.80 | 464.60 | 464.80 | 682,116 | -30.00(-6.06%) |
Mar 22, 2021 | 518.00 | 531.00 | 494.80 | 494.80 | 601,325 | -19.80(-3.85%) |
Mar 19, 2021 | 480.00 | 544.40 | 473.00 | 514.60 | 3,292,160 | -20.40(-3.81%) |
Mar 18, 2021 | 562.00 | 571.80 | 520.40 | 535.00 | 819,566 | -52.40(-8.92%) |
Mar 17, 2021 | 540.00 | 592.40 | 525.00 | 587.40 | 1,226,955 | -26.40(-4.30%) |
Mar 16, 2021 | 643.40 | 657.40 | 586.40 | 613.80 | 598,342 | -15.20(-2.42%) |
Mar 15, 2021 | 588.40 | 639.00 | 580.40 | 629.00 | 545,663 | +42.60(+7.26%) |
Mar 12, 2021 | 539.20 | 589.80 | 531.20 | 586.40 | 609,885 | +30.80(+5.54%) |
Mar 11, 2021 | 534.00 | 583.00 | 490.20 | 555.60 | 1,121,516 | +41.60(+8.09%) |
Mar 10, 2021 | 543.40 | 552.00 | 501.40 | 514.00 | 672,183 | +6.80(+1.34%) |
Mar 09, 2021 | 502.20 | 523.20 | 491.40 | 507.20 | 672,301 | +18.20(+3.72%) |
Mar 08, 2021 | 571.80 | 576.00 | 461.80 | 489.00 | 948,647 | -60.00(-10.93%) |
Mar 05, 2021 | 583.40 | 586.70 | 482.20 | 549.00 | 569,385 | -17.60(-3.11%) |
Mar 04, 2021 | 583.00 | 606.00 | 515.80 | 566.60 | 948,384 | -42.20(-6.93%) |
Mar 03, 2021 | 660.00 | 667.20 | 591.40 | 608.80 | 248,308 | -54.20(-8.17%) |
Mar 02, 2021 | 684.00 | 730.00 | 659.20 | 663.00 | 215,167 | -21.40(-3.13%) |
Mar 01, 2021 | 678.20 | 704.80 | 650.20 | 684.40 | 214,527 | +52.20(+8.26%) |
Feb 26, 2021 | 626.00 | 653.20 | 597.00 | 632.20 | 247,180 | +29.20(+4.84%) |
Feb 25, 2021 | 661.00 | 668.60 | 580.00 | 603.00 | 293,417 | -56.00(-8.50%) |
Feb 24, 2021 | 634.20 | 675.00 | 620.00 | 659.00 | 188,098 | +39.80(+6.43%) |
Feb 23, 2021 | 596.20 | 645.40 | 551.00 | 619.20 | 390,037 | -26.60(-4.12%) |
Feb 22, 2021 | 697.80 | 719.40 | 640.00 | 645.80 | 346,415 | -73.00(-10.16%) |
Feb 19, 2021 | 741.20 | 743.90 | 705.03 | 718.80 | 184,050 | -2.00(-0.28%) |
Feb 18, 2021 | 730.60 | 746.00 | 693.20 | 720.80 | 262,215 | -41.60(-5.46%) |
Feb 17, 2021 | 772.00 | 778.00 | 729.00 | 762.40 | 250,753 | -33.40(-4.20%) |
Feb 16, 2021 | 802.20 | 803.80 | 773.20 | 795.80 | 239,538 | +52.80(+7.11%) |
Feb 12, 2021 | 771.00 | 775.00 | 722.20 | 743.00 | 192,910 | -6.60(-0.88%) |
Feb 11, 2021 | 800.00 | 803.80 | 732.00 | 749.60 | 345,504 | -52.80(-6.58%) |
Feb 10, 2021 | 859.20 | 875.40 | 763.40 | 802.40 | 293,727 | -33.20(-3.97%) |
Feb 09, 2021 | 818.00 | 846.80 | 790.80 | 835.60 | 318,101 | -20.40(-2.38%) |
Feb 08, 2021 | 880.00 | 911.00 | 812.40 | 856.00 | 310,593 | -18.40(-2.10%) |
Feb 05, 2021 | 749.20 | 925.96 | 743.90 | 874.40 | 844,150 | +94.60(+12.13%) |
Feb 04, 2021 | 749.00 | 789.80 | 700.20 | 779.80 | 1,057,223 | +154.40(+24.69%) |
Feb 03, 2021 | 580.00 | 638.00 | 580.00 | 625.40 | 268,085 | +48.20(+8.35%) |
Feb 02, 2021 | 555.20 | 586.80 | 552.20 | 577.20 | 237,958 | +30.40(+5.56%) |
Feb 01, 2021 | 560.40 | 569.00 | 540.00 | 546.80 | 145,693 | -5.60(-1.01%) |
Jan 29, 2021 | 558.80 | 586.00 | 528.40 | 552.40 | 280,555 | +20.00(+3.76%) |
Jan 28, 2021 | 550.20 | 566.00 | 511.40 | 532.40 | 207,632 | -13.20(-2.42%) |
Jan 27, 2021 | 566.40 | 583.00 | 533.40 | 545.60 | 297,028 | -49.00(-8.24%) |
Jan 26, 2021 | 575.00 | 596.40 | 572.20 | 594.60 | 177,699 | +22.20(+3.88%) |
Jan 25, 2021 | 578.60 | 607.40 | 543.20 | 572.40 | 275,980 | +12.20(+2.18%) |
Jan 22, 2021 | 568.60 | 585.80 | 556.40 | 560.20 | 192,415 | -23.80(-4.08%) |
Jan 21, 2021 | 574.20 | 594.80 | 552.20 | 584.00 | 327,502 | +10.20(+1.78%) |
Jan 20, 2021 | 559.00 | 598.80 | 551.20 | 573.80 | 441,393 | +40.40(+7.57%) |
Jan 19, 2021 | 515.00 | 544.60 | 507.00 | 533.40 | 336,961 | +38.60(+7.80%) |
Jan 15, 2021 | 529.80 | 535.00 | 482.60 | 494.80 | 257,360 | -27.60(-5.28%) |
Jan 14, 2021 | 544.80 | 548.00 | 505.40 | 522.40 | 224,384 | -3.80(-0.72%) |
Jan 13, 2021 | 526.00 | 549.80 | 513.40 | 526.20 | 328,032 | +36.20(+7.39%) |
Jan 12, 2021 | 500.00 | 512.20 | 475.40 | 490.00 | 328,254 | +21.00(+4.48%) |
Jan 11, 2021 | 443.00 | 479.60 | 436.40 | 469.00 | 304,998 | +36.40(+8.41%) |
Jan 08, 2021 | 441.20 | 452.00 | 416.00 | 432.60 | 232,090 | -12.60(-2.83%) |
Jan 07, 2021 | 461.40 | 471.40 | 429.20 | 445.20 | 345,782 | +0.20(+0.04%) |
Jan 06, 2021 | 456.40 | 493.80 | 435.00 | 445.00 | 624,330 | +3.40(+0.77%) |
Jan 05, 2021 | 390.60 | 448.00 | 384.00 | 441.60 | 657,332 | +77.60(+21.32%) |