Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.04 | 53.97 | 51.36 | 53.44 | 901,819 | +1.38(+2.65%) |
Jul 28, 2022 | 49.70 | 52.16 | 48.70 | 52.06 | 673,330 | +2.62(+5.30%) |
Jul 27, 2022 | 47.30 | 49.49 | 46.12 | 49.44 | 639,162 | +2.81(+6.03%) |
Jul 26, 2022 | 47.09 | 47.10 | 45.81 | 46.63 | 615,614 | -1.32(-2.75%) |
Jul 25, 2022 | 48.64 | 48.70 | 46.98 | 47.95 | 370,704 | -0.34(-0.70%) |
Jul 22, 2022 | 50.44 | 51.71 | 47.36 | 48.29 | 397,835 | -1.90(-3.79%) |
Jul 21, 2022 | 51.36 | 51.83 | 49.78 | 50.19 | 583,654 | -1.45(-2.81%) |
Jul 20, 2022 | 49.98 | 53.50 | 49.98 | 51.64 | 755,230 | +2.09(+4.22%) |
Jul 19, 2022 | 46.99 | 49.85 | 46.42 | 49.55 | 1,072,102 | +3.01(+6.47%) |
Jul 18, 2022 | 47.32 | 47.91 | 46.21 | 46.54 | 834,870 | -0.12(-0.26%) |
Jul 15, 2022 | 46.66 | 47.48 | 45.34 | 46.66 | 973,232 | +0.80(+1.74%) |
Jul 14, 2022 | 47.31 | 47.31 | 45.23 | 45.86 | 811,625 | -1.86(-3.90%) |
Jul 13, 2022 | 46.28 | 48.04 | 46.10 | 47.72 | 825,556 | -0.01(-0.02%) |
Jul 12, 2022 | 47.94 | 49.03 | 47.06 | 47.73 | 579,676 | -0.31(-0.65%) |
Jul 11, 2022 | 52.63 | 52.97 | 47.87 | 48.04 | 753,622 | -4.51(-8.58%) |
Jul 08, 2022 | 51.00 | 54.70 | 50.13 | 52.55 | 716,426 | +0.97(+1.88%) |
Jul 07, 2022 | 52.61 | 53.70 | 48.78 | 51.58 | 1,440,388 | -1.30(-2.46%) |
Jul 06, 2022 | 53.78 | 54.64 | 52.21 | 52.88 | 710,075 | -0.25(-0.47%) |
Jul 05, 2022 | 52.00 | 53.76 | 50.54 | 53.13 | 1,125,828 | +0.45(+0.85%) |
Jul 01, 2022 | 52.54 | 52.76 | 50.18 | 52.68 | 844,030 | +0.79(+1.52%) |
Jun 30, 2022 | 53.64 | 54.06 | 49.30 | 51.89 | 917,062 | -2.91(-5.31%) |
Jun 29, 2022 | 54.47 | 54.83 | 52.01 | 54.80 | 647,670 | +0.48(+0.88%) |
Jun 28, 2022 | 57.69 | 58.14 | 53.66 | 54.32 | 905,685 | -3.61(-6.23%) |
Jun 27, 2022 | 60.34 | 60.39 | 56.99 | 57.93 | 780,821 | -1.74(-2.92%) |
Jun 24, 2022 | 58.50 | 59.72 | 57.70 | 59.67 | 1,496,352 | +2.18(+3.79%) |
Jun 23, 2022 | 53.57 | 57.51 | 52.93 | 57.49 | 742,401 | +4.56(+8.62%) |
Jun 22, 2022 | 52.12 | 54.21 | 51.38 | 52.93 | 679,666 | -0.52(-0.97%) |
Jun 21, 2022 | 53.70 | 55.51 | 53.30 | 53.45 | 668,265 | +0.78(+1.48%) |
Jun 17, 2022 | 55.35 | 56.36 | 51.98 | 52.67 | 734,431 | -2.20(-4.01%) |
Jun 16, 2022 | 53.01 | 54.95 | 51.93 | 54.87 | 604,314 | -0.71(-1.28%) |
Jun 15, 2022 | 55.14 | 56.62 | 54.15 | 55.58 | 628,973 | +1.27(+2.34%) |
Jun 14, 2022 | 55.51 | 56.23 | 53.21 | 54.31 | 716,209 | -1.20(-2.16%) |
Jun 13, 2022 | 57.73 | 60.19 | 55.27 | 55.51 | 803,694 | -4.87(-8.07%) |
Jun 10, 2022 | 62.54 | 63.01 | 59.60 | 60.38 | 898,056 | -4.10(-6.36%) |
Jun 09, 2022 | 69.01 | 69.25 | 64.40 | 64.48 | 638,248 | -5.48(-7.83%) |
Jun 08, 2022 | 70.61 | 71.83 | 69.36 | 69.96 | 553,021 | -0.52(-0.74%) |
Jun 07, 2022 | 66.78 | 71.51 | 66.66 | 70.48 | 434,445 | +2.17(+3.18%) |
Jun 06, 2022 | 68.23 | 68.70 | 66.32 | 68.31 | 337,353 | +1.34(+2.00%) |
Jun 03, 2022 | 67.62 | 68.80 | 66.15 | 66.97 | 318,650 | -1.86(-2.70%) |
Jun 02, 2022 | 67.63 | 69.81 | 67.11 | 68.83 | 428,289 | +1.38(+2.05%) |
Jun 01, 2022 | 72.02 | 72.81 | 65.87 | 67.45 | 678,675 | -4.52(-6.28%) |
May 31, 2022 | 72.89 | 73.22 | 69.73 | 71.97 | 608,135 | -1.06(-1.45%) |
May 27, 2022 | 67.69 | 73.22 | 66.87 | 73.03 | 666,394 | +6.47(+9.72%) |
May 26, 2022 | 63.27 | 67.83 | 62.86 | 66.56 | 693,215 | +3.73(+5.94%) |
May 25, 2022 | 59.99 | 63.57 | 59.82 | 62.83 | 553,768 | +2.31(+3.82%) |
May 24, 2022 | 60.75 | 61.18 | 57.58 | 60.52 | 533,178 | -0.41(-0.67%) |
May 23, 2022 | 62.03 | 62.89 | 58.80 | 60.93 | 786,610 | -1.35(-2.17%) |
May 20, 2022 | 65.50 | 65.87 | 59.98 | 62.28 | 952,431 | -4.25(-6.39%) |
May 19, 2022 | 64.68 | 68.44 | 63.41 | 66.53 | 648,224 | +1.69(+2.61%) |
May 18, 2022 | 68.04 | 68.73 | 64.37 | 64.84 | 894,955 | -5.08(-7.27%) |
May 17, 2022 | 66.94 | 71.27 | 65.89 | 69.92 | 817,965 | +4.62(+7.08%) |
May 16, 2022 | 65.94 | 67.78 | 64.32 | 65.30 | 772,777 | -0.65(-0.99%) |
May 13, 2022 | 61.52 | 66.43 | 61.52 | 65.95 | 890,073 | +5.36(+8.85%) |
May 12, 2022 | 55.63 | 61.70 | 54.73 | 60.59 | 1,203,320 | +3.56(+6.24%) |
May 11, 2022 | 58.59 | 61.06 | 56.52 | 57.03 | 1,261,767 | -1.98(-3.36%) |
May 10, 2022 | 59.32 | 60.08 | 53.09 | 59.01 | 1,674,859 | +1.48(+2.57%) |
May 09, 2022 | 62.65 | 63.18 | 56.40 | 57.53 | 1,222,528 | -7.17(-11.08%) |
May 06, 2022 | 68.59 | 69.39 | 63.52 | 64.70 | 1,715,783 | -4.22(-6.12%) |
May 05, 2022 | 79.33 | 80.03 | 68.06 | 68.92 | 2,273,275 | -11.70(-14.51%) |
May 04, 2022 | 81.29 | 81.30 | 76.14 | 80.62 | 4,868,033 | -2.30(-2.77%) |
May 03, 2022 | 84.22 | 90.15 | 82.01 | 82.92 | 2,155,257 | -10.18(-10.93%) |
May 02, 2022 | 93.23 | 94.60 | 88.68 | 93.10 | 839,838 | -0.25(-0.27%) |
Apr 29, 2022 | 97.51 | 99.83 | 93.07 | 93.35 | 514,196 | -5.14(-5.22%) |
Apr 28, 2022 | 103.49 | 104.55 | 93.70 | 98.49 | 601,056 | -1.51(-1.51%) |
Apr 27, 2022 | 99.27 | 101.22 | 96.79 | 100.00 | 428,514 | +0.86(+0.87%) |
Apr 26, 2022 | 106.35 | 106.35 | 98.61 | 99.14 | 546,512 | -8.25(-7.68%) |
Apr 25, 2022 | 105.57 | 107.82 | 103.96 | 107.39 | 499,631 | +2.18(+2.07%) |
Apr 22, 2022 | 109.73 | 112.27 | 104.51 | 105.21 | 513,898 | -4.66(-4.24%) |
Apr 21, 2022 | 115.15 | 116.00 | 108.91 | 109.87 | 346,346 | -4.00(-3.51%) |
Apr 20, 2022 | 113.93 | 118.77 | 113.60 | 113.87 | 746,174 | -0.06(-0.05%) |
Apr 19, 2022 | 111.67 | 118.47 | 109.94 | 113.93 | 589,335 | +3.01(+2.71%) |
Apr 18, 2022 | 112.87 | 112.87 | 108.56 | 110.92 | 514,061 | -1.96(-1.74%) |
Apr 14, 2022 | 109.63 | 113.23 | 108.94 | 112.88 | 480,792 | +2.66(+2.41%) |
Apr 13, 2022 | 106.45 | 111.32 | 106.20 | 110.22 | 491,979 | +3.86(+3.63%) |
Apr 12, 2022 | 104.30 | 110.09 | 103.49 | 106.36 | 571,438 | +4.10(+4.01%) |
Apr 11, 2022 | 102.76 | 106.99 | 100.24 | 102.26 | 389,947 | -0.96(-0.93%) |
Apr 08, 2022 | 102.08 | 105.01 | 100.49 | 103.22 | 302,007 | +0.75(+0.73%) |
Apr 07, 2022 | 103.44 | 106.19 | 100.85 | 102.47 | 496,028 | -0.81(-0.78%) |
Apr 06, 2022 | 105.63 | 105.63 | 99.09 | 103.28 | 457,568 | -4.31(-4.01%) |
Apr 05, 2022 | 107.80 | 109.19 | 106.42 | 107.59 | 536,683 | -0.51(-0.47%) |
Apr 04, 2022 | 107.50 | 109.55 | 105.93 | 108.10 | 409,845 | +0.89(+0.83%) |
Apr 01, 2022 | 103.41 | 107.92 | 103.41 | 107.21 | 398,819 | +4.57(+4.45%) |
Mar 31, 2022 | 104.86 | 105.53 | 101.54 | 102.64 | 741,425 | -2.29(-2.18%) |
Mar 30, 2022 | 105.01 | 109.00 | 103.05 | 104.93 | 571,225 | +3.37(+3.32%) |
Mar 29, 2022 | 101.04 | 104.79 | 99.79 | 101.56 | 334,299 | +2.45(+2.47%) |
Mar 28, 2022 | 96.35 | 99.36 | 94.11 | 99.11 | 566,784 | +3.30(+3.44%) |
Mar 25, 2022 | 100.05 | 100.12 | 94.88 | 95.81 | 185,407 | -3.67(-3.69%) |
Mar 24, 2022 | 98.37 | 99.86 | 94.51 | 99.48 | 242,797 | +1.26(+1.28%) |
Mar 23, 2022 | 101.46 | 101.97 | 97.51 | 98.22 | 313,078 | -3.34(-3.29%) |
Mar 22, 2022 | 97.71 | 101.84 | 96.37 | 101.56 | 299,834 | +3.83(+3.92%) |
Mar 21, 2022 | 101.86 | 102.00 | 96.80 | 97.73 | 301,814 | -4.61(-4.50%) |
Mar 18, 2022 | 97.78 | 102.68 | 97.78 | 102.34 | 319,693 | +3.17(+3.20%) |
Mar 17, 2022 | 95.19 | 100.75 | 94.66 | 99.17 | 363,659 | +3.76(+3.94%) |
Mar 16, 2022 | 87.59 | 95.53 | 86.75 | 95.41 | 513,332 | +10.14(+11.89%) |
Mar 15, 2022 | 84.64 | 85.98 | 81.00 | 85.27 | 497,464 | +0.91(+1.08%) |
Mar 14, 2022 | 91.43 | 91.75 | 83.56 | 84.36 | 410,942 | -7.37(-8.03%) |
Mar 11, 2022 | 98.21 | 98.21 | 91.72 | 91.73 | 321,561 | -5.75(-5.90%) |
Mar 10, 2022 | 100.69 | 101.68 | 96.75 | 97.48 | 308,477 | -5.18(-5.05%) |
Mar 09, 2022 | 102.15 | 105.94 | 101.24 | 102.66 | 425,347 | +3.41(+3.44%) |
Mar 08, 2022 | 96.49 | 99.85 | 94.98 | 99.25 | 350,319 | +1.54(+1.58%) |
Mar 07, 2022 | 98.13 | 98.75 | 94.90 | 97.71 | 579,609 | -0.51(-0.52%) |
Mar 04, 2022 | 102.00 | 104.39 | 96.83 | 98.22 | 638,516 | -4.78(-4.64%) |
Mar 03, 2022 | 108.48 | 108.92 | 102.66 | 103.00 | 608,099 | -4.59(-4.27%) |
Mar 02, 2022 | 109.31 | 110.42 | 104.71 | 107.59 | 898,162 | -2.15(-1.96%) |
Mar 01, 2022 | 95.49 | 112.51 | 95.11 | 109.74 | 1,600,902 | +14.51(+15.24%) |
Feb 28, 2022 | 93.00 | 95.95 | 91.51 | 95.23 | 769,687 | +1.74(+1.86%) |
Feb 25, 2022 | 91.25 | 93.85 | 89.25 | 93.49 | 371,584 | +2.98(+3.29%) |
Feb 24, 2022 | 80.00 | 91.09 | 78.81 | 90.51 | 605,392 | +7.16(+8.59%) |
Feb 23, 2022 | 87.81 | 87.81 | 82.99 | 83.35 | 303,267 | -3.49(-4.02%) |
Feb 22, 2022 | 86.88 | 89.29 | 86.28 | 86.84 | 321,943 | -1.00(-1.14%) |
Feb 18, 2022 | 87.84 | 0 | -3.18(-3.49%) | |||
Feb 17, 2022 | 96.52 | 96.52 | 90.21 | 91.02 | 385,420 | -5.94(-6.13%) |
Feb 16, 2022 | 99.28 | 99.28 | 94.19 | 96.96 | 337,530 | -3.31(-3.30%) |
Feb 15, 2022 | 96.82 | 101.06 | 96.82 | 100.27 | 542,376 | +4.80(+5.03%) |
Feb 14, 2022 | 94.99 | 97.40 | 94.57 | 95.47 | 256,115 | -0.02(-0.02%) |
Feb 11, 2022 | 95.77 | 97.39 | 94.08 | 95.49 | 344,266 | +0.10(+0.10%) |
Feb 10, 2022 | 94.89 | 97.54 | 93.26 | 95.39 | 421,478 | -1.37(-1.42%) |
Feb 09, 2022 | 95.81 | 97.11 | 93.60 | 96.76 | 352,454 | +2.69(+2.86%) |
Feb 08, 2022 | 91.25 | 94.18 | 89.82 | 94.07 | 264,180 | +2.89(+3.17%) |
Feb 07, 2022 | 89.92 | 92.01 | 89.62 | 91.18 | 302,004 | +1.35(+1.50%) |
Feb 04, 2022 | 90.49 | 90.80 | 87.92 | 89.83 | 427,935 | +0.03(+0.03%) |
Feb 03, 2022 | 89.95 | 91.46 | 89.80 | 301,533 | -1.73(-1.89%) | |
Feb 02, 2022 | 94.45 | 94.45 | 90.27 | 91.53 | 358,911 | -2.38(-2.53%) |
Feb 01, 2022 | 93.02 | 94.06 | 90.49 | 93.91 | 380,264 | +0.88(+0.95%) |
Jan 31, 2022 | 88.72 | 93.03 | 608,081 | +4.45(+5.02%) | ||
Jan 28, 2022 | 82.68 | 88.65 | 81.90 | 88.58 | 576,010 | +5.39(+6.48%) |
Jan 27, 2022 | 86.36 | 86.98 | 82.30 | 83.19 | 350,035 | -1.54(-1.82%) |
Jan 26, 2022 | 85.35 | 88.02 | 83.80 | 84.73 | 570,529 | +0.86(+1.03%) |
Jan 25, 2022 | 87.28 | 88.07 | 83.74 | 83.87 | 556,790 | -4.51(-5.10%) |
Jan 24, 2022 | 85.33 | 88.71 | 82.73 | 88.38 | 536,776 | +1.55(+1.79%) |
Jan 21, 2022 | 87.40 | 88.46 | 85.56 | 86.83 | 542,452 | -1.91(-2.15%) |
Jan 20, 2022 | 91.01 | 94.55 | 88.52 | 88.74 | 753,282 | -0.69(-0.77%) |
Jan 19, 2022 | 88.89 | 91.35 | 87.60 | 89.43 | 450,559 | +0.94(+1.06%) |
Jan 18, 2022 | 89.28 | 91.85 | 87.91 | 88.49 | 366,215 | -2.74(-3.00%) |
Jan 14, 2022 | 91.23 | 0 | -4.91(-5.11%) | |||
Jan 13, 2022 | 95.95 | 98.69 | 94.57 | 96.14 | 1,047,026 | -0.31(-0.32%) |
Jan 12, 2022 | 98.55 | 101.63 | 96.28 | 96.45 | 1,319,177 | -1.77(-1.80%) |
Jan 11, 2022 | 88.50 | 98.52 | 87.11 | 98.22 | 1,129,358 | +9.68(+10.93%) |
Jan 10, 2022 | 86.80 | 88.64 | 80.08 | 88.54 | 1,399,929 | -0.53(-0.60%) |
Jan 07, 2022 | 87.59 | 91.15 | 87.50 | 89.07 | 630,794 | +0.54(+0.61%) |
Jan 06, 2022 | 89.99 | 92.03 | 87.17 | 88.53 | 498,730 | -0.90(-1.01%) |
Jan 05, 2022 | 92.64 | 94.17 | 89.20 | 89.43 | 547,685 | -4.16(-4.44%) |
Jan 04, 2022 | 95.08 | 95.08 | 90.67 | 93.59 | 494,130 | -1.45(-1.53%) |
Jan 03, 2022 | 95.65 | 95.75 | 92.34 | 95.04 | 277,146 | -0.23(-0.24%) |
Dec 31, 2021 | 95.35 | 96.62 | 94.12 | 95.27 | 310,491 | -0.80(-0.83%) |
Dec 30, 2021 | 93.57 | 97.23 | 93.57 | 96.07 | 311,741 | +2.65(+2.84%) |
Dec 29, 2021 | 93.75 | 94.98 | 92.12 | 93.42 | 277,853 | -0.37(-0.39%) |
Dec 28, 2021 | 94.41 | 96.00 | 93.01 | 93.79 | 347,834 | -1.20(-1.26%) |
Dec 27, 2021 | 93.79 | 95.79 | 92.90 | 94.99 | 294,612 | +1.86(+2.00%) |
Dec 23, 2021 | 91.14 | 94.20 | 89.78 | 93.13 | 416,427 | +2.09(+2.30%) |
Dec 22, 2021 | 97.65 | 98.35 | 89.80 | 91.04 | 1,019,099 | -6.16(-6.34%) |
Dec 21, 2021 | 97.20 | 97.89 | 89.34 | 97.20 | 826,957 | +6.35(+6.99%) |
Dec 20, 2021 | 90.85 | 95.51 | 90.23 | 90.85 | 846,149 | -1.45(-1.57%) |
Dec 17, 2021 | 83.80 | 92.77 | 83.15 | 92.30 | 3,161,444 | -3.05(-3.20%) |
Dec 16, 2021 | 99.20 | 102.16 | 94.06 | 95.35 | 662,589 | -2.71(-2.76%) |
Dec 15, 2021 | 100.15 | 101.83 | 95.00 | 98.06 | 774,280 | -2.05(-2.05%) |
Dec 14, 2021 | 101.73 | 102.47 | 99.00 | 100.11 | 935,541 | -3.24(-3.14%) |
Dec 13, 2021 | 103.69 | 105.19 | 100.35 | 103.36 | 301,498 | -1.40(-1.33%) |
Dec 10, 2021 | 104.45 | 106.00 | 102.60 | 104.75 | 283,282 | +0.91(+0.87%) |
Dec 09, 2021 | 108.64 | 110.49 | 103.67 | 103.85 | 375,845 | -4.60(-4.24%) |
Dec 08, 2021 | 105.69 | 109.47 | 103.36 | 108.45 | 336,539 | +3.20(+3.04%) |
Dec 07, 2021 | 104.80 | 107.05 | 103.07 | 105.25 | 338,423 | +2.77(+2.70%) |
Dec 06, 2021 | 101.57 | 102.61 | 98.01 | 102.48 | 553,075 | +0.53(+0.52%) |
Dec 03, 2021 | 107.09 | 108.33 | 101.29 | 101.95 | 790,712 | -5.05(-4.72%) |
Dec 02, 2021 | 104.66 | 108.79 | 103.84 | 107.00 | 576,427 | +2.14(+2.04%) |
Dec 01, 2021 | 108.64 | 113.37 | 104.70 | 104.86 | 362,315 | -3.16(-2.93%) |
Nov 30, 2021 | 109.93 | 113.49 | 107.72 | 108.02 | 489,133 | -0.65(-0.60%) |
Nov 29, 2021 | 107.83 | 111.14 | 106.66 | 108.67 | 304,796 | +0.80(+0.74%) |
Nov 26, 2021 | 107.72 | 110.64 | 106.07 | 107.87 | 177,348 | -1.26(-1.15%) |
Nov 24, 2021 | 106.61 | 110.11 | 105.12 | 109.13 | 472,703 | +1.39(+1.29%) |
Nov 23, 2021 | 111.65 | 114.16 | 106.60 | 107.74 | 488,800 | -3.81(-3.42%) |
Nov 22, 2021 | 114.68 | 114.68 | 109.98 | 111.55 | 576,996 | -2.86(-2.50%) |
Nov 19, 2021 | 118.53 | 120.66 | 113.83 | 114.41 | 434,139 | -5.21(-4.36%) |
Nov 18, 2021 | 124.42 | 124.77 | 119.07 | 119.62 | 478,496 | -4.63(-3.73%) |
Nov 17, 2021 | 130.35 | 130.35 | 124.05 | 124.25 | 400,900 | -6.34(-4.85%) |
Nov 16, 2021 | 126.12 | 130.89 | 124.84 | 130.59 | 553,184 | +4.53(+3.59%) |
Nov 15, 2021 | 124.41 | 126.36 | 122.05 | 126.06 | 302,646 | +1.43(+1.15%) |
Nov 12, 2021 | 121.73 | 124.90 | 120.00 | 124.63 | 353,210 | +4.04(+3.35%) |
Nov 11, 2021 | 123.96 | 124.94 | 119.30 | 120.59 | 796,384 | -2.96(-2.40%) |
Nov 10, 2021 | 124.82 | 122.56 | 123.55 | 702,665 | -2.40(-1.91%) | |
Nov 09, 2021 | 125.00 | 140.00 | 124.10 | 125.95 | 2,122,722 | -24.49(-16.28%) |
Nov 08, 2021 | 152.20 | 154.51 | 147.79 | 150.44 | 372,844 | -0.86(-0.57%) |
Nov 05, 2021 | 152.02 | 156.67 | 149.77 | 151.30 | 371,501 | -0.22(-0.15%) |
Nov 04, 2021 | 152.37 | 154.79 | 150.67 | 151.52 | 308,231 | -0.62(-0.41%) |
Nov 03, 2021 | 151.84 | 153.81 | 149.53 | 152.14 | 273,826 | -0.27(-0.18%) |
Nov 02, 2021 | 157.25 | 157.25 | 151.22 | 152.41 | 256,081 | -4.46(-2.84%) |
Nov 01, 2021 | 155.58 | 157.73 | 154.60 | 156.87 | 245,373 | +0.96(+0.62%) |
Oct 29, 2021 | 157.00 | 159.66 | 155.53 | 155.91 | 282,343 | -1.68(-1.07%) |
Oct 28, 2021 | 153.18 | 157.88 | 151.96 | 157.59 | 200,692 | +5.39(+3.54%) |
Oct 27, 2021 | 157.55 | 158.31 | 152.05 | 152.20 | 613,987 | -6.33(-3.99%) |
Oct 26, 2021 | 154.95 | 158.53 | 365,243 | +4.55(+2.95%) | ||
Oct 25, 2021 | 153.52 | 155.03 | 152.60 | 153.98 | 184,954 | +0.85(+0.56%) |
Oct 22, 2021 | 155.05 | 156.94 | 152.28 | 153.13 | 233,829 | -1.38(-0.89%) |
Oct 21, 2021 | 150.00 | 155.09 | 149.00 | 154.51 | 259,781 | +3.21(+2.12%) |
Oct 20, 2021 | 149.73 | 151.71 | 147.81 | 151.30 | 252,563 | +2.33(+1.56%) |
Oct 19, 2021 | 146.38 | 149.18 | 144.48 | 148.97 | 332,087 | +2.58(+1.76%) |
Oct 18, 2021 | 147.00 | 148.95 | 145.87 | 146.39 | 311,438 | -2.11(-1.42%) |
Oct 15, 2021 | 147.16 | 149.85 | 145.65 | 148.50 | 320,205 | +1.42(+0.97%) |
Oct 14, 2021 | 142.48 | 148.44 | 142.48 | 147.08 | 272,642 | +5.84(+4.13%) |
Oct 13, 2021 | 138.62 | 143.25 | 136.59 | 141.24 | 298,026 | +9.05(+6.85%) |
Oct 12, 2021 | 130.36 | 132.39 | 127.22 | 132.19 | 383,556 | +1.83(+1.40%) |
Oct 11, 2021 | 132.58 | 136.97 | 130.16 | 130.36 | 285,702 | -3.47(-2.59%) |
Oct 08, 2021 | 142.87 | 143.31 | 133.81 | 133.83 | 464,716 | -9.39(-6.56%) |
Oct 07, 2021 | 144.95 | 144.95 | 142.12 | 143.22 | 315,338 | -1.37(-0.95%) |
Oct 06, 2021 | 143.13 | 145.19 | 139.59 | 144.59 | 295,537 | -0.01(-0.01%) |
Oct 05, 2021 | 146.10 | 147.74 | 143.33 | 144.60 | 484,927 | -0.34(-0.23%) |
Oct 04, 2021 | 144.35 | 145.42 | 141.75 | 144.94 | 411,987 | -0.14(-0.10%) |
Oct 01, 2021 | 143.60 | 145.38 | 139.05 | 145.08 | 285,935 | +2.39(+1.67%) |
Sep 30, 2021 | 144.02 | 144.02 | 141.28 | 142.69 | 741,423 | -1.04(-0.72%) |
Sep 29, 2021 | 143.51 | 145.03 | 141.83 | 143.73 | 279,191 | +1.21(+0.85%) |
Sep 28, 2021 | 146.81 | 146.85 | 140.11 | 142.52 | 427,651 | -5.42(-3.66%) |
Sep 27, 2021 | 148.62 | 149.81 | 146.82 | 147.94 | 260,513 | -1.34(-0.90%) |
Sep 24, 2021 | 150.26 | 150.43 | 146.41 | 149.28 | 271,830 | -1.80(-1.19%) |
Sep 23, 2021 | 153.54 | 154.31 | 149.22 | 151.08 | 304,498 | -2.24(-1.46%) |
Sep 22, 2021 | 152.39 | 156.94 | 151.64 | 153.32 | 539,872 | +1.32(+0.87%) |
Sep 21, 2021 | 147.50 | 152.65 | 146.61 | 152.00 | 598,778 | +5.01(+3.41%) |
Sep 20, 2021 | 145.71 | 148.45 | 144.98 | 146.99 | 449,877 | -1.01(-0.68%) |
Sep 17, 2021 | 146.70 | 149.27 | 145.75 | 148.00 | 705,861 | +2.57(+1.77%) |
Sep 16, 2021 | 136.76 | 146.19 | 136.11 | 145.43 | 658,320 | +8.38(+6.11%) |
Sep 15, 2021 | 135.50 | 137.37 | 133.41 | 137.05 | 278,206 | +1.63(+1.20%) |
Sep 14, 2021 | 132.06 | 137.65 | 132.06 | 135.42 | 376,893 | +3.92(+2.98%) |
Sep 13, 2021 | 133.65 | 133.91 | 131.14 | 131.50 | 213,038 | -2.29(-1.71%) |
Sep 10, 2021 | 135.05 | 135.06 | 130.99 | 133.79 | 230,413 | +2.26(+1.72%) |
Sep 09, 2021 | 132.45 | 133.72 | 129.42 | 131.53 | 202,809 | -1.48(-1.11%) |
Sep 08, 2021 | 131.03 | 134.06 | 129.79 | 133.01 | 273,448 | +2.31(+1.77%) |
Sep 07, 2021 | 132.25 | 132.25 | 127.55 | 130.70 | 306,137 | -2.06(-1.55%) |
Sep 03, 2021 | 133.27 | 133.27 | 131.90 | 132.76 | 196,670 | -1.16(-0.87%) |
Sep 02, 2021 | 130.34 | 134.42 | 130.05 | 133.92 | 396,052 | +3.80(+2.92%) |
Sep 01, 2021 | 129.23 | 131.92 | 128.21 | 130.12 | 254,543 | +1.98(+1.55%) |
Aug 31, 2021 | 127.03 | 128.31 | 125.08 | 128.14 | 386,866 | +1.04(+0.82%) |
Aug 30, 2021 | 130.29 | 130.66 | 127.05 | 127.10 | 228,006 | -2.73(-2.10%) |
Aug 27, 2021 | 126.39 | 130.00 | 125.90 | 129.83 | 538,485 | +4.13(+3.29%) |
Aug 26, 2021 | 127.83 | 129.79 | 125.59 | 125.70 | 256,478 | -2.74(-2.13%) |
Aug 25, 2021 | 132.57 | 132.76 | 128.44 | 128.44 | 346,289 | -4.27(-3.22%) |
Aug 24, 2021 | 134.11 | 134.61 | 131.06 | 132.71 | 552,238 | -1.27(-0.95%) |
Aug 23, 2021 | 128.72 | 134.28 | 128.72 | 133.98 | 513,755 | +5.97(+4.66%) |
Aug 20, 2021 | 126.92 | 129.77 | 125.90 | 128.01 | 306,545 | +0.69(+0.54%) |
Aug 19, 2021 | 125.99 | 129.57 | 125.17 | 127.32 | 306,512 | +0.52(+0.41%) |
Aug 18, 2021 | 129.00 | 129.07 | 126.51 | 126.80 | 253,199 | -2.25(-1.74%) |
Aug 17, 2021 | 129.33 | 129.33 | 126.31 | 129.05 | 281,105 | -0.78(-0.60%) |
Aug 16, 2021 | 131.39 | 132.02 | 128.73 | 129.83 | 252,597 | -1.70(-1.29%) |
Aug 13, 2021 | 131.37 | 134.26 | 130.21 | 131.53 | 189,750 | +0.33(+0.25%) |
Aug 12, 2021 | 133.47 | 133.47 | 130.66 | 131.20 | 151,739 | -2.74(-2.05%) |
Aug 11, 2021 | 135.60 | 136.00 | 133.07 | 133.94 | 224,912 | -0.75(-0.56%) |
Aug 10, 2021 | 137.31 | 137.45 | 133.04 | 134.69 | 330,251 | -2.94(-2.14%) |
Aug 09, 2021 | 136.68 | 138.46 | 135.39 | 137.63 | 228,079 | +1.20(+0.88%) |
Aug 06, 2021 | 139.26 | 139.85 | 135.50 | 136.43 | 378,116 | -0.65(-0.47%) |
Aug 05, 2021 | 138.94 | 140.10 | 136.81 | 137.08 | 331,265 | -2.01(-1.45%) |
Aug 04, 2021 | 140.39 | 141.33 | 138.32 | 139.09 | 289,684 | -1.62(-1.15%) |
Aug 03, 2021 | 142.03 | 145.75 | 139.28 | 140.71 | 537,264 | -2.62(-1.83%) |