Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.00 | 90.00 | 85.20 | 87.60 | 3,655 | +0.80(+0.92%) |
Feb 25, 2022 | 84.40 | 89.55 | 85.70 | 86.80 | 3,580 | +1.20(+1.40%) |
Feb 24, 2022 | 80.00 | 85.60 | 77.80 | 85.60 | 8,387 | +0.40(+0.47%) |
Feb 23, 2022 | 90.40 | 92.00 | 84.80 | 85.20 | 12,754 | -5.60(-6.17%) |
Feb 22, 2022 | 92.00 | 94.40 | 88.80 | 90.80 | 8,006 | -2.80(-2.99%) |
Feb 18, 2022 | 93.60 | 0 | +1.60(+1.74%) | |||
Feb 17, 2022 | 93.20 | 96.00 | 91.20 | 92.00 | 7,168 | -3.20(-3.36%) |
Feb 16, 2022 | 98.00 | 98.83 | 94.80 | 95.20 | 4,070 | -4.80(-4.80%) |
Feb 15, 2022 | 99.60 | 100.80 | 96.80 | 100.00 | 5,428 | +3.60(+3.73%) |
Feb 14, 2022 | 95.20 | 98.80 | 95.20 | 96.40 | 3,549 | +0.00(+0.00%) |
Feb 11, 2022 | 102.00 | 104.40 | 95.20 | 96.40 | 3,896 | -4.40(-4.37%) |
Feb 10, 2022 | 101.20 | 107.20 | 98.44 | 100.80 | 7,347 | -4.40(-4.18%) |
Feb 09, 2022 | 96.40 | 105.20 | 94.50 | 105.20 | 14,079 | +12.80(+13.85%) |
Feb 08, 2022 | 97.20 | 98.40 | 92.00 | 92.40 | 7,177 | -3.20(-3.35%) |
Feb 07, 2022 | 100.40 | 111.20 | 94.40 | 95.60 | 32,818 | -5.60(-5.53%) |
Feb 04, 2022 | 98.00 | 102.00 | 96.80 | 101.20 | 4,472 | +1.60(+1.61%) |
Feb 03, 2022 | 103.20 | 105.20 | 98.80 | 99.60 | 6,124 | -1.20(-1.19%) |
Feb 02, 2022 | 106.40 | 106.40 | 99.20 | 100.80 | 4,044 | -5.60(-5.26%) |
Feb 01, 2022 | 105.20 | 108.00 | 102.40 | 106.40 | 5,873 | +1.20(+1.14%) |
Jan 31, 2022 | 97.20 | 105.20 | 7,865 | +8.80(+9.13%) | ||
Jan 28, 2022 | 91.60 | 98.40 | 90.00 | 96.40 | 10,526 | +7.20(+8.07%) |
Jan 27, 2022 | 94.00 | 96.80 | 88.80 | 89.20 | 9,210 | -4.80(-5.11%) |
Jan 26, 2022 | 98.00 | 98.40 | 93.20 | 94.00 | 6,250 | -1.60(-1.67%) |
Jan 25, 2022 | 96.00 | 98.80 | 92.80 | 95.60 | 6,709 | -0.40(-0.42%) |
Jan 24, 2022 | 98.40 | 100.80 | 90.00 | 96.00 | 14,561 | -8.40(-8.05%) |
Jan 21, 2022 | 116.00 | 118.00 | 104.00 | 104.40 | 13,703 | -11.60(-10.00%) |
Jan 20, 2022 | 112.40 | 116.00 | 108.00 | 116.00 | 27,240 | +5.20(+4.69%) |
Jan 19, 2022 | 104.80 | 111.60 | 101.20 | 110.80 | 13,576 | +7.60(+7.36%) |
Jan 18, 2022 | 97.60 | 108.40 | 94.80 | 103.20 | 14,208 | +4.40(+4.45%) |
Jan 14, 2022 | 98.80 | 0 | +2.80(+2.92%) | |||
Jan 13, 2022 | 98.40 | 104.40 | 95.20 | 96.00 | 40,426 | -1.60(-1.64%) |
Jan 12, 2022 | 99.60 | 100.80 | 93.60 | 97.60 | 8,226 | -2.40(-2.40%) |
Jan 11, 2022 | 98.40 | 102.00 | 97.60 | 100.00 | 6,902 | +0.00(+0.00%) |
Jan 10, 2022 | 102.40 | 102.40 | 96.00 | 100.00 | 8,519 | -2.00(-1.96%) |
Jan 07, 2022 | 98.00 | 106.00 | 98.00 | 102.00 | 10,961 | +4.00(+4.08%) |
Jan 06, 2022 | 98.80 | 102.00 | 94.80 | 98.00 | 9,477 | +0.00(+0.00%) |
Jan 05, 2022 | 106.40 | 108.20 | 97.60 | 98.00 | 9,150 | -8.80(-8.24%) |
Jan 04, 2022 | 110.00 | 111.20 | 103.00 | 106.80 | 9,161 | -4.40(-3.96%) |
Jan 03, 2022 | 104.40 | 114.00 | 101.70 | 111.20 | 11,450 | +8.00(+7.75%) |
Dec 31, 2021 | 103.20 | 107.60 | 101.40 | 103.20 | 14,026 | -3.60(-3.37%) |
Dec 30, 2021 | 92.80 | 111.20 | 92.00 | 106.80 | 30,037 | +14.40(+15.58%) |
Dec 29, 2021 | 94.00 | 98.00 | 89.60 | 92.40 | 27,869 | -0.40(-0.43%) |
Dec 28, 2021 | 101.60 | 103.00 | 92.60 | 92.80 | 28,328 | -8.40(-8.30%) |
Dec 27, 2021 | 105.20 | 105.92 | 100.40 | 101.20 | 15,547 | -4.40(-4.17%) |
Dec 23, 2021 | 103.20 | 106.40 | 100.40 | 105.60 | 14,306 | +2.40(+2.33%) |
Dec 22, 2021 | 101.20 | 104.40 | 100.00 | 103.20 | 8,100 | +2.40(+2.38%) |
Dec 21, 2021 | 106.00 | 107.60 | 98.40 | 100.80 | 19,544 | -4.80(-4.55%) |
Dec 20, 2021 | 101.20 | 106.80 | 101.20 | 105.60 | 11,654 | -0.40(-0.38%) |
Dec 17, 2021 | 107.20 | 109.20 | 103.20 | 106.00 | 12,897 | +0.00(+0.00%) |
Dec 16, 2021 | 108.80 | 113.00 | 104.40 | 106.00 | 22,581 | -6.40(-5.69%) |
Dec 15, 2021 | 108.40 | 113.80 | 103.60 | 112.40 | 17,137 | +4.80(+4.46%) |
Dec 14, 2021 | 114.80 | 114.80 | 106.80 | 107.60 | 13,218 | -6.80(-5.94%) |
Dec 13, 2021 | 113.60 | 115.40 | 108.00 | 114.40 | 16,500 | +2.00(+1.78%) |
Dec 10, 2021 | 125.60 | 128.40 | 110.80 | 112.40 | 28,565 | -14.80(-11.64%) |
Dec 09, 2021 | 130.00 | 132.80 | 122.40 | 127.20 | 56,547 | -0.40(-0.31%) |
Dec 08, 2021 | 123.60 | 134.80 | 115.20 | 127.60 | 28,882 | +9.20(+7.77%) |
Dec 07, 2021 | 108.00 | 119.20 | 106.40 | 118.40 | 21,723 | +12.40(+11.70%) |
Dec 06, 2021 | 103.60 | 108.00 | 100.40 | 106.00 | 19,577 | +4.00(+3.92%) |
Dec 03, 2021 | 110.40 | 112.40 | 98.80 | 102.00 | 18,941 | -7.60(-6.93%) |
Dec 02, 2021 | 108.40 | 117.60 | 106.40 | 109.60 | 22,252 | +0.80(+0.74%) |
Dec 01, 2021 | 121.60 | 123.20 | 108.40 | 108.80 | 30,861 | -8.00(-6.85%) |
Nov 30, 2021 | 116.80 | 118.40 | 109.20 | 116.80 | 27,156 | +4.80(+4.29%) |
Nov 29, 2021 | 124.40 | 126.00 | 108.00 | 112.00 | 33,449 | -8.00(-6.67%) |
Nov 26, 2021 | 119.20 | 120.40 | 112.00 | 120.00 | 13,143 | +6.00(+5.26%) |
Nov 24, 2021 | 112.80 | 121.51 | 108.40 | 114.00 | 27,108 | +5.20(+4.78%) |
Nov 23, 2021 | 110.80 | 111.60 | 102.80 | 108.80 | 25,467 | -0.40(-0.37%) |
Nov 22, 2021 | 119.60 | 119.60 | 108.80 | 109.20 | 37,470 | -4.00(-3.53%) |
Nov 19, 2021 | 104.80 | 120.00 | 104.00 | 113.20 | 105,842 | -42.00(-27.06%) |
Nov 18, 2021 | 164.00 | 157.60 | 155.20 | 155.20 | 15,830 | -7.20(-4.43%) |
Nov 17, 2021 | 172.00 | 181.20 | 157.20 | 162.40 | 31,649 | -9.20(-5.36%) |
Nov 16, 2021 | 180.40 | 182.70 | 171.20 | 171.60 | 16,698 | -10.00(-5.51%) |
Nov 15, 2021 | 196.40 | 196.80 | 172.80 | 181.60 | 21,260 | -14.40(-7.35%) |
Nov 12, 2021 | 199.60 | 199.60 | 192.00 | 196.00 | 8,324 | -1.20(-0.61%) |
Nov 11, 2021 | 201.60 | 204.00 | 196.80 | 197.20 | 5,552 | -2.80(-1.40%) |
Nov 10, 2021 | 203.60 | 200.00 | 7,408 | -4.00(-1.96%) | ||
Nov 09, 2021 | 204.00 | 206.40 | 198.02 | 204.00 | 5,686 | +0.00(+0.00%) |
Nov 08, 2021 | 204.40 | 209.60 | 202.40 | 204.00 | 7,886 | +1.20(+0.59%) |
Nov 05, 2021 | 204.00 | 216.00 | 198.04 | 202.80 | 22,344 | -23.60(-10.42%) |
Nov 04, 2021 | 226.00 | 230.80 | 220.00 | 226.40 | 7,737 | +1.20(+0.53%) |
Nov 03, 2021 | 213.60 | 227.20 | 212.80 | 225.20 | 10,789 | +11.20(+5.23%) |
Nov 02, 2021 | 214.80 | 215.00 | 204.84 | 214.00 | 8,525 | +2.00(+0.94%) |
Nov 01, 2021 | 214.00 | 219.60 | 217.60 | 212.00 | 8,425 | -5.60(-2.57%) |
Oct 29, 2021 | 221.20 | 222.80 | 214.00 | 217.60 | 6,822 | +1.60(+0.74%) |
Oct 28, 2021 | 214.80 | 222.80 | 210.00 | 216.00 | 12,110 | -1.20(-0.55%) |
Oct 27, 2021 | 220.00 | 222.80 | 213.20 | 217.20 | 7,756 | -4.80(-2.16%) |
Oct 26, 2021 | 232.00 | 222.00 | 19,925 | -12.00(-5.13%) | ||
Oct 25, 2021 | 236.00 | 244.00 | 228.00 | 234.00 | 16,158 | +1.20(+0.52%) |
Oct 22, 2021 | 227.60 | 234.40 | 223.20 | 232.80 | 11,975 | +4.40(+1.93%) |
Oct 21, 2021 | 234.00 | 260.00 | 226.80 | 228.40 | 33,841 | -4.80(-2.06%) |
Oct 20, 2021 | 220.40 | 243.60 | 217.60 | 233.20 | 52,154 | +12.80(+5.81%) |
Oct 19, 2021 | 199.60 | 239.20 | 196.60 | 220.40 | 97,614 | +25.60(+13.14%) |
Oct 18, 2021 | 194.40 | 196.00 | 191.20 | 194.80 | 10,739 | -0.80(-0.41%) |
Oct 15, 2021 | 198.00 | 199.60 | 193.60 | 195.60 | 6,683 | -2.80(-1.41%) |
Oct 14, 2021 | 192.80 | 200.80 | 190.40 | 198.40 | 10,013 | +5.60(+2.90%) |
Oct 13, 2021 | 188.00 | 195.20 | 187.20 | 192.80 | 9,937 | +5.20(+2.77%) |
Oct 12, 2021 | 188.40 | 192.00 | 186.80 | 187.60 | 8,313 | -2.40(-1.26%) |
Oct 11, 2021 | 193.20 | 196.00 | 187.60 | 190.00 | 9,481 | -6.00(-3.06%) |
Oct 08, 2021 | 194.62 | 199.20 | 188.70 | 196.00 | 12,963 | +0.40(+0.20%) |
Oct 07, 2021 | 190.40 | 203.76 | 186.80 | 195.60 | 26,264 | +8.00(+4.26%) |
Oct 06, 2021 | 190.00 | 190.00 | 179.20 | 187.60 | 17,775 | -0.40(-0.21%) |
Oct 05, 2021 | 196.40 | 199.20 | 184.00 | 188.00 | 31,664 | -7.20(-3.69%) |
Oct 04, 2021 | 214.00 | 215.60 | 185.20 | 195.20 | 220,191 | +20.40(+11.67%) |
Oct 01, 2021 | 183.23 | 183.23 | 172.80 | 174.80 | 13,640 | -8.40(-4.59%) |
Sep 30, 2021 | 184.00 | 185.20 | 165.60 | 183.20 | 8,700 | +0.80(+0.44%) |
Sep 29, 2021 | 194.00 | 198.40 | 181.60 | 182.40 | 15,254 | -10.40(-5.39%) |
Sep 28, 2021 | 208.00 | 208.00 | 191.60 | 192.80 | 14,917 | -12.80(-6.23%) |
Sep 27, 2021 | 197.20 | 206.00 | 197.20 | 205.60 | 26,200 | +6.00(+3.01%) |
Sep 24, 2021 | 192.40 | 204.40 | 191.20 | 199.60 | 15,178 | +2.00(+1.01%) |
Sep 23, 2021 | 189.20 | 199.20 | 188.46 | 197.60 | 18,489 | +7.60(+4.00%) |
Sep 22, 2021 | 194.40 | 194.73 | 184.40 | 190.00 | 10,473 | -2.40(-1.25%) |
Sep 21, 2021 | 184.40 | 194.80 | 184.00 | 192.40 | 13,689 | +10.40(+5.71%) |
Sep 20, 2021 | 190.00 | 196.40 | 179.20 | 182.00 | 22,722 | -13.60(-6.95%) |
Sep 17, 2021 | 192.40 | 196.40 | 189.20 | 195.60 | 13,812 | +2.80(+1.45%) |
Sep 16, 2021 | 196.00 | 197.20 | 186.00 | 192.80 | 23,878 | -1.60(-0.82%) |
Sep 15, 2021 | 202.00 | 203.60 | 192.00 | 194.40 | 37,570 | -4.40(-2.21%) |
Sep 14, 2021 | 198.00 | 212.00 | 186.00 | 198.80 | 180,983 | -96.40(-32.66%) |
Sep 13, 2021 | 320.80 | 322.24 | 292.88 | 295.20 | 28,853 | -28.00(-8.66%) |
Sep 10, 2021 | 356.40 | 360.80 | 318.80 | 323.20 | 19,142 | -31.20(-8.80%) |
Sep 09, 2021 | 348.40 | 356.80 | 342.00 | 354.40 | 18,827 | +1.60(+0.45%) |
Sep 08, 2021 | 376.00 | 378.72 | 349.60 | 352.80 | 16,999 | -29.20(-7.64%) |
Sep 07, 2021 | 379.60 | 388.80 | 376.40 | 382.00 | 30,133 | +2.40(+0.63%) |
Sep 03, 2021 | 393.60 | 410.00 | 376.40 | 379.60 | 30,665 | -20.80(-5.19%) |
Sep 02, 2021 | 409.60 | 424.66 | 392.00 | 400.40 | 29,979 | -14.00(-3.38%) |
Sep 01, 2021 | 393.20 | 418.00 | 370.40 | 414.40 | 59,218 | +10.40(+2.57%) |
Aug 31, 2021 | 361.60 | 447.20 | 361.60 | 404.00 | 246,355 | +60.40(+17.58%) |
Aug 30, 2021 | 316.40 | 344.80 | 312.40 | 343.60 | 37,198 | +33.20(+10.70%) |
Aug 27, 2021 | 296.80 | 319.60 | 296.80 | 310.40 | 31,982 | +18.80(+6.45%) |
Aug 26, 2021 | 300.00 | 310.00 | 275.20 | 291.60 | 72,664 | +4.40(+1.53%) |
Aug 25, 2021 | 302.40 | 302.40 | 284.00 | 287.20 | 9,824 | -16.40(-5.40%) |
Aug 24, 2021 | 284.80 | 306.00 | 280.00 | 303.60 | 14,996 | +20.00(+7.05%) |
Aug 23, 2021 | 277.60 | 284.40 | 276.80 | 283.60 | 8,034 | +8.40(+3.05%) |
Aug 20, 2021 | 264.00 | 275.60 | 260.80 | 275.20 | 5,151 | +11.20(+4.24%) |
Aug 19, 2021 | 271.20 | 274.00 | 262.40 | 264.00 | 5,794 | -10.00(-3.65%) |
Aug 18, 2021 | 278.00 | 278.15 | 272.00 | 274.00 | 5,440 | -2.40(-0.87%) |
Aug 17, 2021 | 278.00 | 287.60 | 274.40 | 276.40 | 9,252 | -2.40(-0.86%) |
Aug 16, 2021 | 288.00 | 288.00 | 272.40 | 278.80 | 10,406 | -5.20(-1.83%) |
Aug 13, 2021 | 290.00 | 292.00 | 283.20 | 284.00 | 6,983 | -6.80(-2.34%) |
Aug 12, 2021 | 292.00 | 294.40 | 282.80 | 290.80 | 5,112 | +6.00(+2.11%) |
Aug 11, 2021 | 286.80 | 289.60 | 281.20 | 284.80 | 4,214 | -1.60(-0.56%) |
Aug 10, 2021 | 296.80 | 296.80 | 284.40 | 286.40 | 9,739 | -13.60(-4.53%) |
Aug 09, 2021 | 288.00 | 300.00 | 286.80 | 300.00 | 13,015 | +14.80(+5.19%) |
Aug 06, 2021 | 284.40 | 288.00 | 280.80 | 285.20 | 8,294 | +1.20(+0.42%) |
Aug 05, 2021 | 279.20 | 287.60 | 278.80 | 284.00 | 8,353 | +4.40(+1.57%) |
Aug 04, 2021 | 271.60 | 284.00 | 268.00 | 279.60 | 7,674 | +14.40(+5.43%) |
Aug 03, 2021 | 268.00 | 268.00 | 258.40 | 265.20 | 3,533 | +3.20(+1.22%) |
Aug 02, 2021 | 257.20 | 264.40 | 256.80 | 262.00 | 2,741 | +4.40(+1.71%) |
Jul 30, 2021 | 261.20 | 263.20 | 250.40 | 257.60 | 5,581 | -6.40(-2.42%) |
Jul 29, 2021 | 266.40 | 270.00 | 260.80 | 264.00 | 3,647 | -0.40(-0.15%) |
Jul 28, 2021 | 251.60 | 266.40 | 251.60 | 264.40 | 4,191 | +11.20(+4.42%) |
Jul 27, 2021 | 264.40 | 264.40 | 252.00 | 253.20 | 5,058 | -11.60(-4.38%) |
Jul 26, 2021 | 274.40 | 274.40 | 264.00 | 264.80 | 4,528 | -12.40(-4.47%) |
Jul 23, 2021 | 283.60 | 284.80 | 272.40 | 277.20 | 5,528 | -7.20(-2.53%) |
Jul 22, 2021 | 290.40 | 291.36 | 277.24 | 284.40 | 9,329 | -3.20(-1.11%) |
Jul 21, 2021 | 278.00 | 290.40 | 272.80 | 287.60 | 12,915 | +10.00(+3.60%) |
Jul 20, 2021 | 254.80 | 278.00 | 252.90 | 277.60 | 11,767 | +27.20(+10.86%) |
Jul 19, 2021 | 242.40 | 259.60 | 241.20 | 250.40 | 18,012 | +11.60(+4.86%) |
Jul 16, 2021 | 236.00 | 248.80 | 236.00 | 238.80 | 5,880 | +0.00(+0.00%) |
Jul 15, 2021 | 258.80 | 258.66 | 238.80 | 238.80 | 23,728 | -10.00(-4.02%) |
Jul 14, 2021 | 262.80 | 263.00 | 248.00 | 248.80 | 6,672 | -11.20(-4.31%) |
Jul 13, 2021 | 264.40 | 274.00 | 257.60 | 260.00 | 6,572 | -5.60(-2.11%) |
Jul 12, 2021 | 259.20 | 267.20 | 254.00 | 265.60 | 7,357 | +4.80(+1.84%) |
Jul 09, 2021 | 252.00 | 262.40 | 249.20 | 260.80 | 6,454 | +9.20(+3.66%) |
Jul 08, 2021 | 254.40 | 260.80 | 248.00 | 251.60 | 7,566 | -5.20(-2.02%) |
Jul 07, 2021 | 275.20 | 276.00 | 255.20 | 256.80 | 7,828 | -19.20(-6.96%) |
Jul 06, 2021 | 278.00 | 280.00 | 266.00 | 276.00 | 6,414 | -3.20(-1.15%) |
Jul 02, 2021 | 284.80 | 284.80 | 278.00 | 279.20 | 4,618 | -6.00(-2.10%) |
Jul 01, 2021 | 274.00 | 285.20 | 274.00 | 285.20 | 4,348 | +10.00(+3.63%) |
Jun 30, 2021 | 279.60 | 282.00 | 272.40 | 275.20 | 4,423 | -4.80(-1.71%) |
Jun 29, 2021 | 281.60 | 286.00 | 276.11 | 280.00 | 4,419 | -1.20(-0.43%) |
Jun 28, 2021 | 285.20 | 285.20 | 276.40 | 281.20 | 4,066 | +2.40(+0.86%) |
Jun 25, 2021 | 278.80 | 283.06 | 278.40 | 278.80 | 3,197 | -1.20(-0.43%) |
Jun 24, 2021 | 281.20 | 285.60 | 278.00 | 280.00 | 3,834 | -0.80(-0.28%) |
Jun 23, 2021 | 276.40 | 282.40 | 274.40 | 280.80 | 4,114 | +6.40(+2.33%) |
Jun 22, 2021 | 276.40 | 277.20 | 267.20 | 274.40 | 5,871 | -2.40(-0.87%) |
Jun 21, 2021 | 280.00 | 284.40 | 274.80 | 276.80 | 6,314 | -2.00(-0.72%) |
Jun 18, 2021 | 279.20 | 281.44 | 268.00 | 278.80 | 9,618 | +0.40(+0.14%) |
Jun 17, 2021 | 283.60 | 288.00 | 278.40 | 278.40 | 6,447 | -5.60(-1.97%) |
Jun 16, 2021 | 284.40 | 288.44 | 280.80 | 284.00 | 4,949 | -2.80(-0.98%) |
Jun 15, 2021 | 290.00 | 290.40 | 280.40 | 286.80 | 4,700 | -1.60(-0.55%) |
Jun 14, 2021 | 294.40 | 294.40 | 288.40 | 288.40 | 3,275 | -4.40(-1.50%) |
Jun 11, 2021 | 292.00 | 294.80 | 288.46 | 292.80 | 2,592 | +1.60(+0.55%) |
Jun 10, 2021 | 296.40 | 299.20 | 282.00 | 291.20 | 6,119 | -6.00(-2.02%) |
Jun 09, 2021 | 294.40 | 306.00 | 294.40 | 297.20 | 7,852 | +4.80(+1.64%) |
Jun 08, 2021 | 298.40 | 298.40 | 285.20 | 292.40 | 5,239 | -1.60(-0.54%) |
Jun 07, 2021 | 284.40 | 298.00 | 282.80 | 294.00 | 8,405 | +11.20(+3.96%) |
Jun 04, 2021 | 280.00 | 284.40 | 276.27 | 282.80 | 4,056 | +4.80(+1.73%) |
Jun 03, 2021 | 292.40 | 292.40 | 272.00 | 278.00 | 10,931 | -10.80(-3.74%) |
Jun 02, 2021 | 292.80 | 295.20 | 288.00 | 288.80 | 9,092 | -2.80(-0.96%) |
Jun 01, 2021 | 298.00 | 298.80 | 289.04 | 291.60 | 9,871 | +1.60(+0.55%) |
May 28, 2021 | 286.80 | 295.60 | 285.46 | 290.00 | 25,503 | +4.40(+1.54%) |
May 27, 2021 | 284.00 | 288.80 | 280.40 | 285.60 | 16,315 | +3.60(+1.28%) |
May 26, 2021 | 280.00 | 284.00 | 273.80 | 282.00 | 19,624 | +14.40(+5.38%) |
May 25, 2021 | 271.60 | 278.00 | 266.40 | 267.60 | 3,161 | -6.40(-2.34%) |
May 24, 2021 | 284.80 | 285.60 | 271.20 | 274.00 | 2,720 | -8.00(-2.84%) |
May 21, 2021 | 279.20 | 285.60 | 272.40 | 282.00 | 4,421 | +4.40(+1.59%) |
May 20, 2021 | 270.40 | 278.80 | 267.60 | 277.60 | 5,301 | +7.60(+2.81%) |
May 19, 2021 | 262.40 | 271.60 | 262.00 | 270.00 | 3,797 | +3.60(+1.35%) |
May 18, 2021 | 266.00 | 275.60 | 260.80 | 266.40 | 11,089 | +14.00(+5.55%) |
May 17, 2021 | 248.40 | 252.80 | 243.20 | 252.40 | 2,174 | +3.60(+1.45%) |
May 14, 2021 | 240.40 | 253.20 | 238.40 | 248.80 | 3,532 | +9.60(+4.01%) |
May 13, 2021 | 245.60 | 248.00 | 238.00 | 239.20 | 3,688 | -5.20(-2.13%) |
May 12, 2021 | 240.40 | 247.60 | 240.00 | 244.40 | 2,538 | +1.20(+0.49%) |
May 11, 2021 | 238.40 | 248.00 | 236.40 | 243.20 | 4,939 | +1.60(+0.66%) |
May 10, 2021 | 248.40 | 248.40 | 240.00 | 241.60 | 4,395 | -8.80(-3.51%) |
May 07, 2021 | 250.80 | 256.80 | 245.60 | 250.40 | 3,821 | +5.20(+2.12%) |
May 06, 2021 | 254.40 | 257.60 | 242.40 | 245.20 | 6,313 | -11.20(-4.37%) |
May 05, 2021 | 254.00 | 266.00 | 252.00 | 256.40 | 5,191 | +2.40(+0.94%) |
May 04, 2021 | 266.80 | 267.60 | 253.20 | 254.00 | 5,936 | -13.60(-5.08%) |
May 03, 2021 | 273.20 | 277.20 | 258.00 | 267.60 | 8,705 | -5.20(-1.91%) |
Apr 30, 2021 | 281.20 | 284.80 | 272.40 | 272.80 | 2,342 | -6.00(-2.15%) |
Apr 29, 2021 | 287.20 | 288.00 | 273.60 | 278.80 | 4,404 | -4.40(-1.55%) |
Apr 28, 2021 | 280.00 | 286.00 | 276.40 | 283.20 | 2,950 | +2.00(+0.71%) |
Apr 27, 2021 | 284.40 | 286.53 | 278.40 | 281.20 | 3,246 | -0.80(-0.28%) |
Apr 26, 2021 | 284.00 | 285.60 | 279.20 | 282.00 | 5,134 | -0.40(-0.14%) |
Apr 23, 2021 | 280.00 | 286.00 | 277.60 | 282.40 | 2,995 | +5.20(+1.88%) |
Apr 22, 2021 | 277.20 | 283.20 | 268.40 | 277.20 | 4,566 | +2.40(+0.87%) |
Apr 21, 2021 | 260.40 | 277.60 | 256.80 | 274.80 | 5,729 | +11.60(+4.41%) |
Apr 20, 2021 | 268.80 | 272.80 | 260.40 | 263.20 | 8,380 | -8.00(-2.95%) |
Apr 19, 2021 | 283.20 | 286.40 | 265.60 | 271.20 | 10,326 | -12.80(-4.51%) |
Apr 16, 2021 | 292.40 | 292.40 | 278.00 | 284.00 | 7,520 | -11.20(-3.79%) |
Apr 15, 2021 | 280.80 | 295.20 | 276.00 | 295.20 | 8,209 | +12.00(+4.24%) |
Apr 14, 2021 | 284.40 | 294.00 | 282.80 | 283.20 | 5,724 | -3.20(-1.12%) |
Apr 13, 2021 | 280.00 | 290.40 | 280.00 | 286.40 | 7,724 | +6.40(+2.29%) |
Apr 12, 2021 | 294.80 | 294.80 | 278.00 | 280.00 | 7,217 | -12.40(-4.24%) |
Apr 09, 2021 | 266.80 | 295.60 | 264.00 | 292.40 | 7,955 | +24.00(+8.94%) |
Apr 08, 2021 | 272.40 | 278.00 | 264.40 | 268.40 | 6,738 | -2.40(-0.89%) |
Apr 07, 2021 | 286.00 | 286.40 | 268.80 | 270.80 | 9,864 | -15.20(-5.31%) |
Apr 06, 2021 | 286.00 | 290.80 | 280.80 | 286.00 | 4,664 | -1.60(-0.56%) |
Apr 05, 2021 | 300.80 | 301.20 | 286.00 | 287.60 | 5,909 | -12.80(-4.26%) |
Apr 01, 2021 | 296.40 | 304.00 | 292.80 | 300.40 | 2,760 | +7.60(+2.60%) |
Mar 31, 2021 | 289.60 | 299.60 | 286.00 | 292.80 | 3,941 | +6.80(+2.38%) |
Mar 30, 2021 | 288.00 | 288.00 | 278.40 | 286.00 | 5,836 | -2.00(-0.69%) |
Mar 29, 2021 | 310.80 | 310.80 | 285.20 | 288.00 | 12,315 | -4.00(-1.37%) |
Mar 26, 2021 | 290.40 | 300.40 | 281.60 | 292.00 | 10,662 | +12.80(+4.58%) |
Mar 25, 2021 | 280.00 | 287.60 | 275.60 | 279.20 | 9,447 | -5.20(-1.83%) |
Mar 24, 2021 | 298.00 | 298.00 | 282.00 | 284.40 | 13,096 | -14.00(-4.69%) |
Mar 23, 2021 | 304.80 | 305.60 | 294.22 | 298.40 | 5,716 | -8.80(-2.86%) |
Mar 22, 2021 | 307.20 | 312.80 | 299.20 | 307.20 | 10,381 | +6.40(+2.13%) |
Mar 19, 2021 | 300.40 | 308.00 | 294.00 | 300.80 | 7,985 | +3.60(+1.21%) |
Mar 18, 2021 | 309.20 | 311.60 | 293.60 | 297.20 | 16,183 | -19.60(-6.19%) |
Mar 17, 2021 | 320.80 | 324.00 | 306.80 | 316.80 | 5,658 | -4.00(-1.25%) |
Mar 16, 2021 | 324.00 | 332.40 | 313.60 | 320.80 | 15,500 | +1.60(+0.50%) |
Mar 15, 2021 | 322.00 | 326.00 | 315.60 | 319.20 | 8,535 | +3.20(+1.01%) |
Mar 12, 2021 | 314.40 | 320.80 | 310.00 | 316.00 | 5,270 | -4.80(-1.50%) |
Mar 11, 2021 | 303.20 | 322.00 | 303.20 | 320.80 | 6,410 | +17.60(+5.80%) |
Mar 10, 2021 | 316.00 | 319.20 | 302.80 | 303.20 | 6,361 | -10.00(-3.19%) |
Mar 09, 2021 | 308.80 | 319.60 | 308.00 | 313.20 | 8,404 | +8.40(+2.76%) |
Mar 08, 2021 | 313.20 | 322.00 | 300.00 | 304.80 | 9,070 | -8.40(-2.68%) |
Mar 05, 2021 | 309.60 | 314.80 | 277.20 | 313.20 | 16,010 | +13.20(+4.40%) |
Mar 04, 2021 | 318.40 | 318.40 | 282.40 | 300.00 | 23,843 | -10.40(-3.35%) |
Mar 03, 2021 | 317.20 | 319.60 | 302.00 | 310.40 | 19,549 | -1.60(-0.51%) |
Mar 02, 2021 | 310.80 | 326.40 | 308.40 | 312.00 | 83,751 | -57.20(-15.49%) |