Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.52 | 42.12 | 40.57 | 40.68 | 357,105 | -0.96(-2.31%) |
Mar 30, 2022 | 43.56 | 44.88 | 41.52 | 41.64 | 422,855 | -2.28(-5.19%) |
Mar 29, 2022 | 42.00 | 44.16 | 41.88 | 43.92 | 520,140 | +2.04(+4.87%) |
Mar 28, 2022 | 42.48 | 43.32 | 41.40 | 41.88 | 403,503 | -0.84(-1.97%) |
Mar 25, 2022 | 44.52 | 44.52 | 42.24 | 42.72 | 350,326 | -1.68(-3.78%) |
Mar 24, 2022 | 43.56 | 44.64 | 42.72 | 44.40 | 356,723 | +1.08(+2.49%) |
Mar 23, 2022 | 43.32 | 45.00 | 42.60 | 43.32 | 372,161 | -0.96(-2.17%) |
Mar 22, 2022 | 42.36 | 44.52 | 42.24 | 44.28 | 675,031 | +1.80(+4.24%) |
Mar 21, 2022 | 43.80 | 43.80 | 41.76 | 42.48 | 494,376 | -1.44(-3.28%) |
Mar 18, 2022 | 39.60 | 44.04 | 38.82 | 43.92 | 2,151,257 | +4.32(+10.91%) |
Mar 17, 2022 | 37.92 | 39.60 | 37.32 | 39.60 | 416,644 | +0.60(+1.54%) |
Mar 16, 2022 | 36.48 | 39.66 | 36.30 | 39.00 | 905,652 | +3.36(+9.43%) |
Mar 15, 2022 | 33.36 | 35.64 | 32.04 | 35.64 | 677,677 | +2.88(+8.79%) |
Mar 14, 2022 | 36.60 | 36.60 | 32.40 | 32.76 | 920,799 | -3.84(-10.49%) |
Mar 11, 2022 | 38.76 | 38.88 | 36.00 | 36.60 | 767,859 | -2.16(-5.57%) |
Mar 10, 2022 | 36.60 | 39.12 | 36.00 | 38.76 | 728,704 | +1.80(+4.87%) |
Mar 09, 2022 | 35.28 | 38.04 | 35.04 | 36.96 | 783,846 | +3.12(+9.22%) |
Mar 08, 2022 | 33.36 | 35.28 | 31.32 | 33.84 | 821,259 | +0.48(+1.44%) |
Mar 07, 2022 | 35.76 | 36.36 | 33.18 | 33.36 | 752,819 | -2.52(-7.02%) |
Mar 04, 2022 | 37.20 | 39.48 | 35.28 | 35.88 | 957,751 | -2.16(-5.68%) |
Mar 03, 2022 | 37.56 | 39.18 | 36.24 | 38.04 | 1,169,939 | +1.68(+4.62%) |
Mar 02, 2022 | 40.32 | 41.40 | 35.88 | 36.36 | 1,911,817 | +1.68(+4.84%) |
Mar 01, 2022 | 37.44 | 37.62 | 34.44 | 34.68 | 1,042,876 | -3.60(-9.40%) |
Feb 28, 2022 | 36.60 | 38.52 | 36.00 | 38.28 | 587,127 | +1.44(+3.91%) |
Feb 25, 2022 | 37.56 | 36.96 | 35.40 | 36.84 | 546,330 | -0.12(-0.32%) |
Feb 24, 2022 | 31.56 | 37.20 | 31.02 | 36.96 | 821,473 | +2.76(+8.07%) |
Feb 23, 2022 | 36.00 | 37.08 | 33.96 | 34.20 | 791,102 | -0.84(-2.40%) |
Feb 22, 2022 | 36.72 | 38.76 | 35.04 | 35.04 | 1,310,743 | -3.24(-8.46%) |
Feb 18, 2022 | 38.28 | 0 | -2.40(-5.90%) | |||
Feb 17, 2022 | 44.16 | 44.25 | 40.68 | 40.68 | 429,474 | -4.08(-9.12%) |
Feb 16, 2022 | 44.52 | 45.48 | 43.74 | 44.76 | 318,264 | +0.00(+0.00%) |
Feb 15, 2022 | 43.44 | 44.88 | 43.44 | 44.76 | 409,489 | +1.92(+4.48%) |
Feb 14, 2022 | 42.00 | 44.64 | 42.00 | 42.84 | 410,821 | +0.36(+0.85%) |
Feb 11, 2022 | 43.92 | 45.60 | 42.24 | 42.48 | 411,105 | -1.20(-2.75%) |
Feb 10, 2022 | 42.48 | 46.56 | 42.48 | 43.68 | 503,145 | -0.12(-0.27%) |
Feb 09, 2022 | 42.36 | 43.80 | 42.00 | 43.80 | 276,779 | +1.68(+3.99%) |
Feb 08, 2022 | 40.68 | 42.12 | 40.38 | 42.12 | 249,577 | +0.96(+2.33%) |
Feb 07, 2022 | 41.52 | 42.30 | 40.68 | 41.16 | 295,395 | -0.12(-0.29%) |
Feb 04, 2022 | 40.20 | 41.52 | 38.88 | 41.28 | 471,291 | +1.20(+2.99%) |
Feb 03, 2022 | 41.04 | 40.08 | 40.08 | 458,564 | -2.88(-6.70%) | |
Feb 02, 2022 | 45.36 | 45.60 | 42.60 | 42.96 | 542,792 | -2.64(-5.79%) |
Feb 01, 2022 | 44.28 | 46.56 | 43.44 | 45.60 | 629,745 | +2.04(+4.68%) |
Jan 31, 2022 | 40.44 | 44.04 | 43.56 | 758,986 | +2.52(+6.14%) | |
Jan 28, 2022 | 38.40 | 41.04 | 37.94 | 41.04 | 656,352 | +2.04(+5.23%) |
Jan 27, 2022 | 41.76 | 42.00 | 38.52 | 39.00 | 587,417 | -2.16(-5.25%) |
Jan 26, 2022 | 43.68 | 44.28 | 41.16 | 41.16 | 685,459 | -0.36(-0.87%) |
Jan 25, 2022 | 39.12 | 42.36 | 39.00 | 41.52 | 597,743 | +0.96(+2.37%) |
Jan 24, 2022 | 38.76 | 40.56 | 36.36 | 40.56 | 1,060,682 | -0.84(-2.03%) |
Jan 21, 2022 | 42.72 | 43.44 | 40.80 | 41.40 | 745,225 | -1.92(-4.43%) |
Jan 20, 2022 | 45.00 | 47.76 | 43.08 | 43.32 | 964,472 | +0.60(+1.40%) |
Jan 19, 2022 | 43.08 | 44.02 | 42.54 | 42.72 | 573,300 | +0.12(+0.28%) |
Jan 18, 2022 | 43.80 | 44.88 | 42.60 | 42.60 | 366,460 | -2.52(-5.59%) |
Jan 14, 2022 | 45.12 | 0 | -1.20(-2.59%) | |||
Jan 13, 2022 | 47.52 | 48.12 | 45.96 | 46.32 | 360,552 | -0.84(-1.78%) |
Jan 12, 2022 | 47.76 | 48.58 | 46.56 | 47.16 | 282,031 | -0.12(-0.25%) |
Jan 11, 2022 | 45.48 | 47.88 | 45.00 | 47.28 | 387,078 | +1.68(+3.68%) |
Jan 10, 2022 | 46.44 | 46.80 | 43.80 | 45.60 | 519,283 | -1.44(-3.06%) |
Jan 07, 2022 | 47.04 | 48.48 | 46.40 | 47.04 | 458,958 | +1.20(+2.62%) |
Jan 06, 2022 | 45.48 | 46.92 | 43.44 | 45.84 | 660,243 | +0.60(+1.33%) |
Jan 05, 2022 | 48.12 | 49.08 | 45.12 | 45.24 | 621,399 | -2.64(-5.51%) |
Jan 04, 2022 | 50.64 | 52.44 | 47.52 | 47.88 | 900,398 | -0.72(-1.48%) |
Jan 03, 2022 | 47.04 | 49.92 | 46.56 | 48.60 | 631,328 | +1.68(+3.58%) |
Dec 31, 2021 | 47.76 | 50.04 | 46.80 | 46.92 | 994,595 | -0.96(-2.01%) |
Dec 30, 2021 | 46.68 | 49.68 | 46.68 | 47.88 | 869,581 | +0.72(+1.53%) |
Dec 29, 2021 | 46.80 | 47.28 | 45.96 | 47.16 | 848,825 | +0.48(+1.03%) |
Dec 28, 2021 | 46.56 | 48.60 | 46.44 | 46.68 | 848,195 | +0.24(+0.52%) |
Dec 27, 2021 | 47.52 | 48.48 | 46.20 | 46.44 | 1,502,677 | -2.40(-4.91%) |
Dec 23, 2021 | 45.96 | 48.96 | 45.60 | 48.84 | 853,712 | +2.52(+5.44%) |
Dec 22, 2021 | 45.60 | 46.44 | 45.18 | 46.32 | 677,034 | +0.00(+0.00%) |
Dec 21, 2021 | 43.68 | 46.56 | 43.32 | 46.32 | 843,886 | +3.48(+8.12%) |
Dec 20, 2021 | 43.80 | 44.76 | 42.60 | 42.84 | 662,446 | -3.84(-8.23%) |
Dec 17, 2021 | 43.92 | 46.68 | 42.96 | 46.68 | 1,924,425 | +1.56(+3.46%) |
Dec 16, 2021 | 46.08 | 47.52 | 44.76 | 45.12 | 726,207 | -0.36(-0.79%) |
Dec 15, 2021 | 44.40 | 45.60 | 41.88 | 45.48 | 723,410 | +0.72(+1.61%) |
Dec 14, 2021 | 45.00 | 45.78 | 43.56 | 44.76 | 636,720 | -0.48(-1.06%) |
Dec 13, 2021 | 46.68 | 47.40 | 43.92 | 45.24 | 873,062 | -2.52(-5.28%) |
Dec 10, 2021 | 48.24 | 49.92 | 47.04 | 47.76 | 688,048 | -0.60(-1.24%) |
Dec 09, 2021 | 50.40 | 50.76 | 47.76 | 48.36 | 1,128,618 | -3.00(-5.84%) |
Dec 08, 2021 | 46.56 | 52.68 | 45.84 | 51.36 | 2,715,984 | +7.68(+17.58%) |
Dec 07, 2021 | 43.56 | 45.42 | 43.50 | 43.68 | 608,329 | +0.96(+2.25%) |
Dec 06, 2021 | 39.84 | 43.68 | 38.16 | 42.72 | 913,066 | +2.16(+5.33%) |
Dec 03, 2021 | 42.60 | 43.08 | 40.14 | 40.56 | 940,684 | -2.88(-6.63%) |
Dec 02, 2021 | 41.04 | 43.68 | 40.44 | 43.44 | 942,031 | +2.16(+5.23%) |
Dec 01, 2021 | 43.56 | 44.88 | 40.80 | 41.28 | 1,209,354 | -2.28(-5.23%) |
Nov 30, 2021 | 45.00 | 45.96 | 41.82 | 43.56 | 1,439,514 | -1.80(-3.97%) |
Nov 29, 2021 | 46.80 | 47.28 | 44.40 | 45.36 | 997,023 | -1.32(-2.83%) |
Nov 26, 2021 | 46.56 | 47.52 | 45.60 | 46.68 | 650,397 | -0.60(-1.27%) |
Nov 24, 2021 | 45.96 | 48.12 | 45.12 | 47.28 | 821,230 | +0.72(+1.55%) |
Nov 23, 2021 | 47.16 | 47.64 | 45.48 | 46.56 | 1,791,262 | -1.20(-2.51%) |
Nov 22, 2021 | 46.80 | 49.08 | 44.28 | 47.76 | 1,962,371 | +0.96(+2.05%) |
Nov 19, 2021 | 47.64 | 48.60 | 46.26 | 46.80 | 1,393,798 | -1.20(-2.50%) |
Nov 18, 2021 | 50.76 | 48.48 | 47.64 | 48.00 | 2,618,050 | -3.72(-7.19%) |
Nov 17, 2021 | 52.44 | 52.68 | 50.04 | 51.72 | 1,827,301 | -1.44(-2.71%) |
Nov 16, 2021 | 54.00 | 54.00 | 51.24 | 53.16 | 2,054,884 | -0.96(-1.77%) |
Nov 15, 2021 | 52.80 | 54.36 | 51.36 | 54.12 | 2,544,688 | +0.12(+0.22%) |
Nov 12, 2021 | 51.84 | 54.48 | 49.92 | 54.00 | 6,682,903 | +3.12(+6.13%) |
Nov 11, 2021 | 59.76 | 60.24 | 49.32 | 50.88 | 21,448,064 | -37.80(-42.63%) |
Nov 10, 2021 | 91.44 | 88.68 | 989,410 | -3.00(-3.27%) | ||
Nov 09, 2021 | 96.00 | 96.12 | 90.12 | 91.68 | 751,454 | -3.60(-3.78%) |
Nov 08, 2021 | 90.84 | 96.24 | 90.67 | 95.28 | 889,821 | +6.12(+6.86%) |
Nov 05, 2021 | 91.20 | 92.88 | 88.80 | 89.16 | 752,549 | -1.20(-1.33%) |
Nov 04, 2021 | 93.00 | 94.08 | 89.64 | 90.36 | 692,839 | -2.40(-2.59%) |
Nov 03, 2021 | 92.64 | 95.40 | 92.28 | 92.76 | 484,340 | +0.12(+0.13%) |
Nov 02, 2021 | 96.00 | 96.00 | 92.28 | 92.64 | 417,058 | -2.88(-3.02%) |
Nov 01, 2021 | 93.96 | 95.94 | 95.76 | 95.52 | 366,062 | +1.92(+2.05%) |
Oct 29, 2021 | 89.88 | 94.44 | 89.88 | 93.60 | 568,200 | +3.24(+3.59%) |
Oct 28, 2021 | 88.44 | 91.44 | 88.32 | 90.36 | 366,772 | +2.04(+2.31%) |
Oct 27, 2021 | 91.08 | 92.76 | 88.32 | 88.32 | 469,593 | -2.28(-2.52%) |
Oct 26, 2021 | 91.08 | 90.60 | 90.60 | 534,658 | +0.12(+0.13%) | |
Oct 25, 2021 | 93.00 | 94.32 | 90.24 | 90.48 | 968,605 | -6.72(-6.91%) |
Oct 22, 2021 | 98.16 | 98.96 | 95.76 | 97.20 | 475,322 | -2.04(-2.06%) |
Oct 21, 2021 | 96.84 | 101.52 | 96.84 | 99.24 | 576,441 | +2.88(+2.99%) |
Oct 20, 2021 | 98.04 | 100.20 | 96.24 | 96.36 | 447,665 | -0.84(-0.86%) |
Oct 19, 2021 | 93.48 | 99.00 | 93.24 | 97.20 | 582,256 | +4.68(+5.06%) |
Oct 18, 2021 | 92.52 | 95.64 | 91.41 | 92.52 | 413,677 | -1.08(-1.15%) |
Oct 15, 2021 | 96.00 | 96.84 | 93.60 | 93.60 | 474,055 | -1.20(-1.27%) |
Oct 14, 2021 | 90.00 | 95.88 | 89.52 | 94.80 | 1,384,693 | +6.36(+7.19%) |
Oct 13, 2021 | 84.60 | 88.44 | 83.76 | 88.44 | 804,062 | +4.08(+4.84%) |
Oct 12, 2021 | 83.16 | 85.68 | 83.16 | 84.36 | 410,386 | +1.44(+1.74%) |
Oct 11, 2021 | 84.12 | 87.00 | 82.86 | 82.92 | 426,902 | -1.56(-1.85%) |
Oct 08, 2021 | 87.36 | 87.96 | 84.48 | 84.48 | 443,442 | -2.76(-3.16%) |
Oct 07, 2021 | 87.00 | 90.00 | 86.40 | 87.24 | 582,857 | +0.96(+1.11%) |
Oct 06, 2021 | 85.68 | 86.64 | 84.54 | 86.28 | 599,370 | -0.36(-0.42%) |
Oct 05, 2021 | 87.24 | 88.08 | 85.50 | 86.64 | 455,910 | +0.24(+0.28%) |
Oct 04, 2021 | 91.32 | 91.56 | 85.92 | 86.40 | 681,299 | -5.76(-6.25%) |
Oct 01, 2021 | 93.12 | 93.48 | 89.76 | 92.16 | 533,810 | -0.84(-0.90%) |
Sep 30, 2021 | 92.16 | 93.50 | 91.08 | 93.00 | 458,161 | +2.28(+2.51%) |
Sep 29, 2021 | 93.24 | 93.72 | 90.72 | 90.72 | 474,489 | -2.52(-2.70%) |
Sep 28, 2021 | 94.56 | 95.76 | 93.00 | 93.24 | 459,359 | -2.16(-2.26%) |
Sep 27, 2021 | 96.60 | 96.90 | 94.74 | 95.40 | 424,501 | -1.56(-1.61%) |
Sep 24, 2021 | 97.68 | 98.16 | 96.54 | 96.96 | 272,090 | -2.16(-2.18%) |
Sep 23, 2021 | 96.84 | 100.02 | 96.36 | 99.12 | 499,940 | +2.88(+2.99%) |
Sep 22, 2021 | 95.04 | 97.20 | 94.48 | 96.24 | 544,552 | +2.16(+2.30%) |
Sep 21, 2021 | 96.24 | 96.84 | 93.24 | 94.08 | 607,312 | -1.92(-2.00%) |
Sep 20, 2021 | 96.00 | 98.04 | 94.32 | 96.00 | 681,420 | -2.16(-2.20%) |
Sep 17, 2021 | 99.60 | 100.08 | 97.68 | 98.16 | 981,380 | -0.84(-0.85%) |
Sep 16, 2021 | 99.24 | 100.56 | 98.52 | 99.00 | 347,807 | -0.84(-0.84%) |
Sep 15, 2021 | 98.64 | 100.32 | 97.80 | 99.84 | 434,678 | +1.08(+1.09%) |
Sep 14, 2021 | 101.88 | 102.00 | 97.68 | 98.76 | 589,878 | -2.76(-2.72%) |
Sep 13, 2021 | 103.80 | 104.88 | 100.32 | 101.52 | 553,220 | -0.96(-0.94%) |
Sep 10, 2021 | 107.04 | 107.40 | 102.36 | 102.48 | 510,710 | -3.84(-3.61%) |
Sep 09, 2021 | 106.08 | 108.84 | 105.72 | 106.32 | 237,855 | -0.96(-0.89%) |
Sep 08, 2021 | 106.68 | 108.48 | 105.24 | 107.28 | 385,308 | +0.84(+0.79%) |
Sep 07, 2021 | 111.48 | 112.32 | 106.32 | 106.44 | 575,284 | -4.44(-4.00%) |
Sep 03, 2021 | 107.40 | 111.12 | 107.40 | 110.88 | 468,469 | +3.60(+3.36%) |
Sep 02, 2021 | 105.24 | 108.12 | 104.52 | 107.28 | 547,658 | +2.04(+1.94%) |
Sep 01, 2021 | 101.16 | 108.60 | 101.04 | 105.24 | 788,043 | +3.72(+3.66%) |
Aug 31, 2021 | 100.44 | 102.10 | 99.42 | 101.52 | 579,210 | +1.56(+1.56%) |
Aug 30, 2021 | 102.12 | 102.23 | 99.25 | 99.96 | 452,478 | -1.68(-1.65%) |
Aug 27, 2021 | 99.96 | 102.48 | 99.84 | 101.64 | 520,360 | +2.40(+2.42%) |
Aug 26, 2021 | 101.04 | 102.48 | 98.88 | 99.24 | 589,667 | -2.76(-2.71%) |
Aug 25, 2021 | 104.88 | 104.98 | 101.40 | 102.00 | 626,563 | -2.64(-2.52%) |
Aug 24, 2021 | 105.84 | 108.36 | 104.52 | 104.64 | 703,270 | +0.96(+0.93%) |
Aug 23, 2021 | 101.04 | 104.88 | 100.13 | 103.68 | 770,250 | +4.80(+4.85%) |
Aug 20, 2021 | 96.96 | 100.19 | 96.72 | 98.88 | 337,770 | +2.16(+2.23%) |
Aug 19, 2021 | 99.84 | 101.57 | 96.72 | 96.72 | 600,830 | -3.84(-3.82%) |
Aug 18, 2021 | 102.12 | 102.60 | 99.60 | 100.56 | 567,251 | -1.56(-1.53%) |
Aug 17, 2021 | 102.60 | 105.36 | 97.20 | 102.12 | 1,074,443 | -1.32(-1.28%) |
Aug 16, 2021 | 113.28 | 113.76 | 102.12 | 103.44 | 3,628,114 | -18.96(-15.49%) |
Aug 13, 2021 | 128.40 | 129.48 | 122.40 | 122.40 | 1,044,442 | -8.16(-6.25%) |
Aug 12, 2021 | 125.40 | 130.56 | 123.48 | 130.56 | 704,528 | +6.00(+4.82%) |
Aug 11, 2021 | 127.80 | 127.80 | 123.12 | 124.56 | 565,171 | -0.60(-0.48%) |
Aug 10, 2021 | 131.88 | 132.48 | 124.80 | 125.16 | 698,170 | -6.12(-4.66%) |
Aug 09, 2021 | 132.36 | 133.55 | 130.80 | 131.28 | 352,827 | +0.96(+0.74%) |
Aug 06, 2021 | 130.56 | 134.64 | 128.52 | 130.32 | 768,739 | +6.84(+5.54%) |
Aug 05, 2021 | 123.60 | 125.76 | 122.69 | 123.48 | 345,273 | +0.24(+0.19%) |
Aug 04, 2021 | 125.16 | 127.80 | 123.00 | 123.24 | 392,727 | -2.76(-2.19%) |
Aug 03, 2021 | 133.44 | 133.92 | 125.88 | 126.00 | 386,017 | -7.44(-5.58%) |
Aug 02, 2021 | 130.80 | 135.36 | 130.32 | 133.44 | 334,666 | +3.96(+3.06%) |
Jul 30, 2021 | 128.88 | 132.48 | 128.76 | 129.48 | 209,449 | -1.80(-1.37%) |
Jul 29, 2021 | 130.56 | 133.56 | 128.52 | 131.28 | 326,615 | +2.88(+2.24%) |
Jul 28, 2021 | 125.04 | 128.88 | 124.80 | 128.40 | 274,565 | +2.64(+2.10%) |
Jul 27, 2021 | 126.12 | 126.72 | 121.86 | 125.76 | 279,996 | -1.92(-1.50%) |
Jul 26, 2021 | 128.52 | 130.74 | 126.84 | 127.68 | 216,661 | -0.84(-0.65%) |
Jul 23, 2021 | 127.56 | 129.54 | 123.84 | 128.52 | 343,634 | +0.84(+0.66%) |
Jul 22, 2021 | 127.20 | 129.36 | 126.60 | 127.68 | 304,512 | -0.24(-0.19%) |
Jul 21, 2021 | 125.40 | 128.58 | 124.26 | 127.92 | 318,260 | +2.52(+2.01%) |
Jul 20, 2021 | 122.16 | 125.94 | 119.64 | 125.40 | 466,667 | +3.12(+2.55%) |
Jul 19, 2021 | 119.88 | 123.12 | 117.42 | 122.28 | 657,722 | -1.92(-1.55%) |
Jul 16, 2021 | 129.48 | 130.32 | 122.64 | 124.20 | 870,201 | -5.88(-4.52%) |
Jul 15, 2021 | 129.00 | 130.56 | 126.72 | 130.08 | 392,259 | +0.84(+0.65%) |
Jul 14, 2021 | 132.48 | 134.14 | 128.76 | 129.24 | 373,870 | -2.64(-2.00%) |
Jul 13, 2021 | 137.28 | 137.28 | 131.76 | 131.88 | 352,963 | -6.12(-4.43%) |
Jul 12, 2021 | 137.52 | 141.00 | 137.07 | 138.00 | 354,362 | -0.24(-0.17%) |
Jul 09, 2021 | 134.52 | 138.48 | 133.26 | 138.24 | 290,500 | +4.32(+3.23%) |
Jul 08, 2021 | 129.72 | 134.40 | 129.12 | 133.92 | 404,545 | +0.12(+0.09%) |
Jul 07, 2021 | 135.00 | 137.40 | 133.56 | 133.80 | 412,896 | -1.20(-0.89%) |
Jul 06, 2021 | 136.44 | 137.40 | 133.56 | 135.00 | 468,390 | -2.04(-1.49%) |
Jul 02, 2021 | 142.20 | 143.04 | 135.72 | 137.04 | 453,083 | -4.20(-2.97%) |
Jul 01, 2021 | 146.28 | 147.00 | 140.04 | 141.24 | 521,938 | -4.08(-2.81%) |
Jun 30, 2021 | 145.92 | 150.00 | 143.33 | 145.32 | 793,109 | +1.20(+0.83%) |
Jun 29, 2021 | 148.68 | 149.11 | 141.84 | 144.12 | 894,485 | -3.96(-2.67%) |
Jun 28, 2021 | 154.68 | 160.20 | 146.04 | 148.08 | 1,288,581 | +1.56(+1.06%) |
Jun 25, 2021 | 147.24 | 158.28 | 143.04 | 146.52 | 4,772,890 | +13.20(+9.90%) |
Jun 24, 2021 | 134.76 | 136.92 | 132.84 | 133.32 | 715,458 | -1.08(-0.80%) |
Jun 23, 2021 | 133.32 | 136.80 | 133.32 | 134.40 | 814,480 | +1.20(+0.90%) |
Jun 22, 2021 | 135.36 | 136.44 | 132.36 | 133.20 | 383,969 | -1.80(-1.33%) |
Jun 21, 2021 | 135.48 | 136.56 | 133.92 | 135.00 | 398,999 | +0.00(+0.00%) |
Jun 18, 2021 | 137.28 | 140.15 | 134.82 | 135.00 | 622,846 | -1.32(-0.97%) |
Jun 17, 2021 | 134.28 | 138.72 | 134.16 | 136.32 | 595,955 | +1.68(+1.25%) |
Jun 16, 2021 | 135.00 | 137.00 | 133.80 | 134.64 | 425,248 | -1.32(-0.97%) |
Jun 15, 2021 | 139.32 | 139.68 | 135.00 | 135.96 | 567,944 | -3.84(-2.75%) |
Jun 14, 2021 | 144.00 | 144.18 | 138.72 | 139.80 | 577,167 | -3.60(-2.51%) |
Jun 11, 2021 | 142.92 | 144.24 | 141.36 | 143.40 | 422,353 | +1.44(+1.01%) |
Jun 10, 2021 | 143.88 | 146.16 | 141.72 | 141.96 | 516,955 | -2.40(-1.66%) |
Jun 09, 2021 | 145.32 | 146.97 | 143.52 | 144.36 | 473,724 | -0.60(-0.41%) |
Jun 08, 2021 | 149.40 | 149.76 | 140.93 | 144.96 | 1,199,332 | -2.64(-1.79%) |
Jun 07, 2021 | 152.28 | 153.24 | 144.48 | 147.60 | 1,249,135 | +0.48(+0.33%) |
Jun 04, 2021 | 142.68 | 149.04 | 141.24 | 147.12 | 1,074,762 | +5.28(+3.72%) |
Jun 03, 2021 | 144.00 | 146.28 | 140.16 | 141.84 | 748,116 | -3.96(-2.72%) |
Jun 02, 2021 | 141.12 | 147.36 | 138.96 | 145.80 | 498,852 | +4.20(+2.97%) |
Jun 01, 2021 | 135.48 | 143.40 | 131.16 | 141.60 | 860,960 | +6.96(+5.17%) |
May 28, 2021 | 136.08 | 139.20 | 134.64 | 134.64 | 320,735 | -1.20(-0.88%) |
May 27, 2021 | 139.08 | 140.28 | 135.12 | 135.84 | 347,117 | -2.64(-1.91%) |
May 26, 2021 | 139.80 | 140.16 | 136.20 | 138.48 | 427,669 | +0.48(+0.35%) |
May 25, 2021 | 138.24 | 141.84 | 135.72 | 138.00 | 527,129 | -1.68(-1.20%) |
May 24, 2021 | 144.84 | 145.82 | 138.84 | 139.68 | 501,570 | -3.84(-2.68%) |
May 21, 2021 | 147.96 | 150.84 | 142.02 | 143.52 | 352,095 | -1.32(-0.91%) |
May 20, 2021 | 145.92 | 152.64 | 144.60 | 144.84 | 502,703 | -1.68(-1.15%) |
May 19, 2021 | 137.88 | 147.60 | 137.88 | 146.52 | 508,992 | +3.84(+2.69%) |
May 18, 2021 | 138.00 | 150.24 | 134.52 | 142.68 | 776,251 | +10.08(+7.60%) |
May 17, 2021 | 130.80 | 135.84 | 129.84 | 132.60 | 349,415 | +2.28(+1.75%) |
May 14, 2021 | 126.84 | 132.48 | 125.76 | 130.32 | 426,680 | +5.88(+4.73%) |
May 13, 2021 | 134.28 | 136.44 | 120.96 | 124.44 | 1,079,191 | -8.64(-6.49%) |
May 12, 2021 | 134.88 | 139.92 | 130.56 | 133.08 | 1,221,583 | -10.32(-7.20%) |
May 11, 2021 | 130.92 | 148.20 | 128.04 | 143.40 | 1,567,430 | -19.44(-11.94%) |
May 10, 2021 | 163.56 | 167.40 | 158.76 | 162.84 | 526,912 | +1.44(+0.89%) |
May 07, 2021 | 154.56 | 162.36 | 154.56 | 161.40 | 320,831 | +8.28(+5.41%) |
May 06, 2021 | 160.08 | 161.28 | 151.44 | 153.12 | 551,033 | -6.36(-3.99%) |
May 05, 2021 | 162.48 | 165.00 | 159.36 | 159.48 | 284,234 | -3.60(-2.21%) |
May 04, 2021 | 164.64 | 165.60 | 155.52 | 163.08 | 405,076 | -3.72(-2.23%) |
May 03, 2021 | 168.12 | 168.84 | 162.96 | 166.80 | 407,840 | +1.20(+0.72%) |
Apr 30, 2021 | 163.20 | 168.00 | 162.36 | 165.60 | 333,791 | -0.48(-0.29%) |
Apr 29, 2021 | 168.60 | 168.72 | 162.60 | 166.08 | 335,122 | +0.60(+0.36%) |
Apr 28, 2021 | 165.60 | 166.56 | 164.40 | 165.48 | 244,649 | -1.68(-1.01%) |
Apr 27, 2021 | 168.00 | 168.00 | 166.44 | 167.16 | 318,701 | -0.24(-0.14%) |
Apr 26, 2021 | 167.76 | 168.84 | 164.64 | 167.40 | 456,165 | +5.40(+3.33%) |
Apr 23, 2021 | 161.40 | 165.24 | 159.36 | 162.00 | 234,750 | +2.88(+1.81%) |
Apr 22, 2021 | 155.16 | 160.80 | 152.52 | 159.12 | 361,056 | +3.96(+2.55%) |
Apr 21, 2021 | 149.04 | 157.44 | 148.68 | 155.16 | 359,370 | +1.20(+0.78%) |
Apr 20, 2021 | 153.00 | 154.44 | 146.40 | 153.96 | 586,708 | -2.64(-1.69%) |
Apr 19, 2021 | 156.24 | 158.40 | 151.44 | 156.60 | 488,974 | -5.28(-3.26%) |
Apr 16, 2021 | 167.88 | 167.88 | 160.80 | 161.88 | 322,700 | -6.00(-3.57%) |
Apr 15, 2021 | 170.28 | 171.60 | 165.00 | 167.88 | 384,683 | +3.12(+1.89%) |
Apr 14, 2021 | 162.96 | 171.60 | 162.72 | 164.76 | 439,218 | +4.08(+2.54%) |
Apr 13, 2021 | 156.00 | 162.60 | 153.60 | 160.68 | 404,278 | +1.80(+1.13%) |
Apr 12, 2021 | 165.60 | 165.84 | 156.24 | 158.88 | 469,785 | -7.56(-4.54%) |
Apr 09, 2021 | 168.00 | 168.96 | 165.72 | 166.44 | 307,541 | -4.44(-2.60%) |
Apr 08, 2021 | 169.92 | 172.20 | 166.20 | 170.88 | 303,316 | +2.04(+1.21%) |
Apr 07, 2021 | 171.84 | 179.40 | 167.52 | 168.84 | 516,243 | -2.76(-1.61%) |
Apr 06, 2021 | 167.52 | 174.60 | 165.96 | 171.60 | 414,890 | +1.80(+1.06%) |
Apr 05, 2021 | 178.20 | 178.56 | 169.20 | 169.80 | 564,219 | -5.40(-3.08%) |