Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.91 | 83.55 | 76.83 | 81.03 | 1,541,501 | +6.46(+8.66%) |
Aug 30, 2022 | 75.93 | 76.29 | 72.42 | 74.57 | 468,588 | -0.59(-0.78%) |
Aug 29, 2022 | 74.51 | 77.55 | 73.05 | 75.16 | 354,990 | -1.07(-1.40%) |
Aug 26, 2022 | 78.58 | 78.59 | 75.64 | 76.23 | 653,699 | -2.04(-2.61%) |
Aug 25, 2022 | 79.37 | 80.67 | 77.22 | 78.27 | 389,851 | -0.26(-0.33%) |
Aug 24, 2022 | 77.11 | 79.21 | 76.50 | 78.53 | 465,226 | +2.22(+2.91%) |
Aug 23, 2022 | 75.14 | 77.06 | 73.61 | 76.31 | 995,988 | +1.15(+1.53%) |
Aug 22, 2022 | 77.42 | 77.58 | 75.01 | 75.16 | 758,610 | -2.24(-2.89%) |
Aug 19, 2022 | 78.43 | 79.07 | 76.20 | 77.40 | 723,114 | -1.68(-2.12%) |
Aug 18, 2022 | 80.48 | 81.28 | 77.18 | 79.08 | 477,686 | -1.14(-1.42%) |
Aug 17, 2022 | 82.57 | 83.92 | 79.55 | 80.22 | 962,804 | -5.16(-6.04%) |
Aug 16, 2022 | 85.00 | 86.55 | 84.18 | 85.38 | 861,532 | -0.94(-1.09%) |
Aug 15, 2022 | 85.65 | 88.67 | 84.92 | 86.32 | 482,481 | -0.05(-0.06%) |
Aug 12, 2022 | 81.10 | 87.46 | 81.10 | 86.37 | 672,235 | +5.92(+7.36%) |
Aug 11, 2022 | 83.28 | 84.19 | 79.39 | 80.45 | 1,035,868 | -2.60(-3.13%) |
Aug 10, 2022 | 84.92 | 85.55 | 82.36 | 83.05 | 665,124 | +0.96(+1.17%) |
Aug 09, 2022 | 84.23 | 88.15 | 80.54 | 82.09 | 990,085 | -4.61(-5.32%) |
Aug 08, 2022 | 90.07 | 95.69 | 84.75 | 86.70 | 2,561,878 | +0.14(+0.16%) |
Aug 05, 2022 | 75.50 | 89.44 | 75.01 | 86.56 | 2,099,068 | +8.66(+11.12%) |
Aug 04, 2022 | 72.01 | 78.99 | 70.18 | 77.90 | 1,025,158 | +6.23(+8.69%) |
Aug 03, 2022 | 70.24 | 73.94 | 70.24 | 71.67 | 996,516 | +1.62(+2.31%) |
Aug 02, 2022 | 65.30 | 70.50 | 65.30 | 70.05 | 1,202,280 | +4.26(+6.48%) |
Aug 01, 2022 | 64.26 | 67.02 | 63.17 | 65.79 | 1,124,605 | +1.35(+2.09%) |
Jul 29, 2022 | 66.56 | 66.56 | 63.30 | 64.44 | 582,675 | -2.15(-3.23%) |
Jul 28, 2022 | 67.95 | 68.31 | 64.95 | 66.59 | 680,742 | -1.43(-2.10%) |
Jul 27, 2022 | 67.95 | 68.42 | 66.00 | 68.02 | 835,887 | +1.10(+1.64%) |
Jul 26, 2022 | 66.21 | 68.42 | 64.06 | 66.92 | 920,011 | +0.01(+0.01%) |
Jul 25, 2022 | 67.48 | 67.49 | 65.45 | 66.91 | 928,223 | -1.01(-1.49%) |
Jul 22, 2022 | 69.83 | 71.56 | 67.75 | 67.92 | 1,446,702 | -1.72(-2.47%) |
Jul 21, 2022 | 64.28 | 69.65 | 63.53 | 69.64 | 1,645,306 | +5.09(+7.89%) |
Jul 20, 2022 | 62.28 | 66.35 | 61.82 | 64.55 | 1,230,541 | +2.39(+3.84%) |
Jul 19, 2022 | 60.08 | 62.61 | 59.33 | 62.16 | 1,242,562 | +2.66(+4.47%) |
Jul 18, 2022 | 60.49 | 62.70 | 59.09 | 59.50 | 1,394,223 | -0.52(-0.87%) |
Jul 15, 2022 | 60.11 | 60.38 | 58.39 | 60.02 | 627,191 | -0.17(-0.28%) |
Jul 14, 2022 | 62.33 | 62.70 | 59.95 | 60.19 | 581,758 | -1.88(-3.03%) |
Jul 13, 2022 | 59.06 | 64.10 | 58.73 | 62.07 | 1,102,792 | +1.11(+1.82%) |
Jul 12, 2022 | 62.76 | 63.01 | 59.06 | 60.96 | 1,384,750 | -1.68(-2.68%) |
Jul 11, 2022 | 66.94 | 68.08 | 62.01 | 62.64 | 1,092,880 | -5.06(-7.47%) |
Jul 08, 2022 | 65.56 | 68.62 | 65.06 | 67.70 | 645,071 | +1.67(+2.53%) |
Jul 07, 2022 | 69.30 | 70.08 | 65.24 | 66.03 | 1,224,552 | -3.80(-5.44%) |
Jul 06, 2022 | 71.63 | 74.22 | 69.59 | 69.83 | 568,654 | -2.13(-2.96%) |
Jul 05, 2022 | 70.11 | 72.89 | 68.53 | 71.96 | 1,283,716 | +0.78(+1.10%) |
Jul 01, 2022 | 67.27 | 71.24 | 66.49 | 71.18 | 849,436 | +4.05(+6.03%) |
Jun 30, 2022 | 66.18 | 67.93 | 64.21 | 67.13 | 679,256 | -0.11(-0.16%) |
Jun 29, 2022 | 67.96 | 69.01 | 66.04 | 67.24 | 879,113 | -1.26(-1.84%) |
Jun 28, 2022 | 68.89 | 70.44 | 67.23 | 68.50 | 890,025 | -1.16(-1.67%) |
Jun 27, 2022 | 67.62 | 70.55 | 66.38 | 69.66 | 1,523,789 | +1.50(+2.20%) |
Jun 24, 2022 | 66.06 | 69.35 | 64.18 | 68.16 | 2,347,301 | +2.27(+3.45%) |
Jun 23, 2022 | 62.50 | 66.66 | 62.25 | 65.89 | 1,524,068 | +2.89(+4.59%) |
Jun 22, 2022 | 57.69 | 63.37 | 56.40 | 63.00 | 1,447,860 | +4.72(+8.10%) |
Jun 21, 2022 | 55.40 | 59.92 | 55.31 | 58.28 | 1,533,020 | +3.28(+5.96%) |
Jun 17, 2022 | 51.99 | 57.33 | 51.68 | 55.00 | 2,275,567 | +3.96(+7.76%) |
Jun 16, 2022 | 52.63 | 53.00 | 49.51 | 51.04 | 2,612,989 | -2.91(-5.39%) |
Jun 15, 2022 | 52.94 | 54.26 | 51.37 | 53.95 | 1,409,571 | +1.44(+2.74%) |
Jun 14, 2022 | 53.78 | 53.78 | 51.22 | 52.51 | 1,319,520 | -1.24(-2.31%) |
Jun 13, 2022 | 57.34 | 57.45 | 52.51 | 53.75 | 2,360,928 | -5.32(-9.01%) |
Jun 10, 2022 | 59.62 | 60.90 | 56.68 | 59.07 | 1,676,498 | -1.42(-2.35%) |
Jun 09, 2022 | 59.32 | 62.43 | 59.26 | 60.49 | 1,406,131 | +0.04(+0.07%) |
Jun 08, 2022 | 58.59 | 65.42 | 58.54 | 60.45 | 4,384,524 | +1.56(+2.65%) |
Jun 07, 2022 | 50.00 | 60.21 | 49.65 | 58.89 | 9,243,397 | +15.73(+36.45%) |
Jun 06, 2022 | 44.11 | 44.58 | 42.38 | 43.16 | 2,705,063 | -1.17(-2.64%) |
Jun 03, 2022 | 41.26 | 48.44 | 41.20 | 44.33 | 3,880,141 | +4.07(+10.11%) |
Jun 02, 2022 | 39.20 | 40.91 | 38.91 | 40.26 | 842,238 | +0.33(+0.83%) |
Jun 01, 2022 | 39.68 | 40.87 | 39.15 | 39.93 | 1,260,255 | +0.77(+1.97%) |
May 31, 2022 | 39.90 | 40.08 | 37.33 | 39.16 | 3,168,563 | -0.65(-1.63%) |
May 27, 2022 | 40.28 | 40.51 | 32.96 | 39.81 | 12,913,557 | -18.65(-31.90%) |
May 26, 2022 | 58.09 | 59.69 | 57.40 | 58.46 | 522,212 | +0.44(+0.76%) |
May 25, 2022 | 58.37 | 60.76 | 56.37 | 58.02 | 716,233 | -0.78(-1.33%) |
May 24, 2022 | 63.00 | 63.00 | 58.30 | 58.80 | 505,800 | -4.78(-7.52%) |
May 23, 2022 | 63.54 | 64.64 | 62.65 | 63.58 | 918,002 | +0.23(+0.36%) |
May 20, 2022 | 62.11 | 63.77 | 60.23 | 63.35 | 821,340 | +3.74(+6.27%) |
May 19, 2022 | 57.50 | 60.22 | 56.78 | 59.61 | 531,637 | +1.93(+3.35%) |
May 18, 2022 | 58.27 | 59.77 | 56.92 | 57.68 | 533,802 | -2.31(-3.85%) |
May 17, 2022 | 57.83 | 60.24 | 56.67 | 59.99 | 551,169 | +3.52(+6.23%) |
May 16, 2022 | 56.78 | 60.45 | 55.57 | 56.47 | 542,947 | -0.37(-0.65%) |
May 13, 2022 | 56.55 | 56.96 | 54.06 | 56.84 | 1,492,452 | +3.49(+6.54%) |
May 12, 2022 | 51.73 | 55.09 | 51.16 | 53.35 | 1,135,315 | +1.21(+2.32%) |
May 11, 2022 | 54.46 | 56.73 | 51.69 | 52.14 | 1,229,085 | -2.98(-5.41%) |
May 10, 2022 | 55.62 | 58.20 | 52.93 | 55.12 | 867,877 | +2.11(+3.98%) |
May 09, 2022 | 55.74 | 56.48 | 51.73 | 53.01 | 1,202,203 | -3.73(-6.57%) |
May 06, 2022 | 61.04 | 61.14 | 56.00 | 56.74 | 1,097,107 | -5.64(-9.04%) |
May 05, 2022 | 66.57 | 69.75 | 61.09 | 62.38 | 1,205,672 | -1.64(-2.56%) |
May 04, 2022 | 64.02 | 64.35 | 60.66 | 64.02 | 1,088,829 | -0.24(-0.37%) |
May 03, 2022 | 64.09 | 66.50 | 63.24 | 64.26 | 437,669 | -0.12(-0.19%) |
May 02, 2022 | 61.79 | 65.18 | 61.23 | 64.38 | 765,817 | +2.59(+4.19%) |
Apr 29, 2022 | 64.87 | 66.36 | 61.30 | 61.79 | 956,185 | -2.48(-3.86%) |
Apr 28, 2022 | 64.80 | 65.01 | 60.50 | 64.27 | 1,170,357 | -0.38(-0.59%) |
Apr 27, 2022 | 66.07 | 66.65 | 64.00 | 64.65 | 721,365 | -1.28(-1.94%) |
Apr 26, 2022 | 70.02 | 70.78 | 65.93 | 65.93 | 681,231 | -4.61(-6.54%) |
Apr 25, 2022 | 69.86 | 72.03 | 69.02 | 70.54 | 595,239 | +0.86(+1.23%) |
Apr 22, 2022 | 70.84 | 72.62 | 69.44 | 69.68 | 403,892 | -1.75(-2.45%) |
Apr 21, 2022 | 77.12 | 78.56 | 71.34 | 71.43 | 549,659 | -4.96(-6.49%) |
Apr 20, 2022 | 77.17 | 78.74 | 75.86 | 76.39 | 556,848 | -0.41(-0.53%) |
Apr 19, 2022 | 77.06 | 78.58 | 75.38 | 76.80 | 583,668 | -0.12(-0.16%) |
Apr 18, 2022 | 82.16 | 82.16 | 75.99 | 76.92 | 665,563 | -5.02(-6.13%) |
Apr 14, 2022 | 81.72 | 82.55 | 79.40 | 81.94 | 494,209 | +0.37(+0.45%) |
Apr 13, 2022 | 79.79 | 82.47 | 79.55 | 81.57 | 662,563 | +1.96(+2.46%) |
Apr 12, 2022 | 84.26 | 86.47 | 79.00 | 79.61 | 625,469 | -3.07(-3.71%) |
Apr 11, 2022 | 84.54 | 85.21 | 81.05 | 82.68 | 711,503 | -2.69(-3.15%) |
Apr 08, 2022 | 85.46 | 87.78 | 84.40 | 85.37 | 611,066 | -0.49(-0.57%) |
Apr 07, 2022 | 86.50 | 87.82 | 84.97 | 85.86 | 443,072 | -1.22(-1.40%) |
Apr 06, 2022 | 87.70 | 88.87 | 84.52 | 87.08 | 442,288 | -1.31(-1.48%) |
Apr 05, 2022 | 88.30 | 90.71 | 87.99 | 88.39 | 586,977 | -0.32(-0.36%) |
Apr 04, 2022 | 86.53 | 89.11 | 86.00 | 88.71 | 807,090 | +3.27(+3.83%) |
Apr 01, 2022 | 83.11 | 86.85 | 82.98 | 85.44 | 651,308 | +3.22(+3.92%) |
Mar 31, 2022 | 83.70 | 84.81 | 82.00 | 82.22 | 602,190 | -0.99(-1.19%) |
Mar 30, 2022 | 83.52 | 86.41 | 82.57 | 83.21 | 544,324 | -1.55(-1.83%) |
Mar 29, 2022 | 81.06 | 84.99 | 81.06 | 84.76 | 563,222 | +5.01(+6.28%) |
Mar 28, 2022 | 80.05 | 81.43 | 77.49 | 79.75 | 625,474 | -0.40(-0.50%) |
Mar 25, 2022 | 82.53 | 82.95 | 79.75 | 80.15 | 537,335 | -2.03(-2.47%) |
Mar 24, 2022 | 83.19 | 83.23 | 80.87 | 82.18 | 350,366 | -0.22(-0.27%) |
Mar 23, 2022 | 85.42 | 85.42 | 81.74 | 82.40 | 650,549 | -3.09(-3.61%) |
Mar 22, 2022 | 83.09 | 86.30 | 82.70 | 85.49 | 338,870 | +2.41(+2.90%) |
Mar 21, 2022 | 86.64 | 87.12 | 82.55 | 83.08 | 402,616 | -4.59(-5.24%) |
Mar 18, 2022 | 84.16 | 88.25 | 83.95 | 87.67 | 924,061 | +2.76(+3.25%) |
Mar 17, 2022 | 80.88 | 85.41 | 79.60 | 84.91 | 429,322 | +3.76(+4.63%) |
Mar 16, 2022 | 79.58 | 81.86 | 78.05 | 81.15 | 627,157 | +3.83(+4.95%) |
Mar 15, 2022 | 76.17 | 77.94 | 75.07 | 77.32 | 452,970 | +1.50(+1.98%) |
Mar 14, 2022 | 80.15 | 82.64 | 75.19 | 75.82 | 660,102 | -4.96(-6.14%) |
Mar 11, 2022 | 85.44 | 85.68 | 79.99 | 80.78 | 646,362 | -3.87(-4.57%) |
Mar 10, 2022 | 85.63 | 88.02 | 84.47 | 84.65 | 814,013 | -2.35(-2.70%) |
Mar 09, 2022 | 84.77 | 88.14 | 83.97 | 87.00 | 713,451 | +3.80(+4.57%) |
Mar 08, 2022 | 80.81 | 85.91 | 78.90 | 83.20 | 522,687 | +1.74(+2.14%) |
Mar 07, 2022 | 83.39 | 86.47 | 80.63 | 81.46 | 458,801 | -1.55(-1.87%) |
Mar 04, 2022 | 87.26 | 88.87 | 82.63 | 83.01 | 906,892 | -4.48(-5.12%) |
Mar 03, 2022 | 90.03 | 90.22 | 86.18 | 87.49 | 995,777 | -1.66(-1.86%) |
Mar 02, 2022 | 89.57 | 90.74 | 88.11 | 89.15 | 399,187 | -1.06(-1.18%) |
Mar 01, 2022 | 88.77 | 92.47 | 88.21 | 90.21 | 757,950 | +1.92(+2.17%) |
Feb 28, 2022 | 89.85 | 90.81 | 86.95 | 88.29 | 1,064,870 | -0.25(-0.28%) |
Feb 25, 2022 | 88.66 | 88.59 | 86.42 | 88.54 | 902,272 | +0.51(+0.58%) |
Feb 24, 2022 | 82.04 | 88.16 | 81.54 | 88.03 | 1,245,243 | +3.61(+4.28%) |
Feb 23, 2022 | 91.10 | 91.13 | 84.01 | 84.42 | 1,182,557 | -6.24(-6.88%) |
Feb 22, 2022 | 89.87 | 92.76 | 89.66 | 90.66 | 1,256,306 | -0.66(-0.72%) |
Feb 18, 2022 | 91.32 | 0 | +0.30(+0.33%) | |||
Feb 17, 2022 | 93.36 | 96.15 | 90.56 | 91.02 | 1,163,092 | -2.58(-2.76%) |
Feb 16, 2022 | 95.24 | 96.33 | 88.83 | 93.60 | 2,255,179 | -13.79(-12.84%) |
Feb 15, 2022 | 102.91 | 108.59 | 102.91 | 107.39 | 489,993 | +5.92(+5.83%) |
Feb 14, 2022 | 102.76 | 102.92 | 100.83 | 101.47 | 917,390 | -1.45(-1.41%) |
Feb 11, 2022 | 105.44 | 107.63 | 101.56 | 102.92 | 648,736 | -2.81(-2.66%) |
Feb 10, 2022 | 112.06 | 114.72 | 103.91 | 105.73 | 1,070,035 | -8.70(-7.60%) |
Feb 09, 2022 | 107.17 | 114.75 | 107.17 | 114.43 | 543,066 | +8.01(+7.53%) |
Feb 08, 2022 | 109.08 | 110.27 | 98.55 | 106.42 | 2,750,561 | -14.28(-11.83%) |
Feb 07, 2022 | 120.28 | 124.81 | 119.96 | 120.70 | 562,787 | +0.80(+0.67%) |
Feb 04, 2022 | 118.45 | 121.43 | 117.63 | 119.90 | 384,195 | +2.05(+1.74%) |
Feb 03, 2022 | 116.72 | 119.99 | 117.85 | 502,505 | -0.24(-0.20%) | |
Feb 02, 2022 | 122.44 | 122.49 | 116.55 | 118.09 | 444,985 | -4.93(-4.01%) |
Feb 01, 2022 | 122.48 | 124.41 | 119.44 | 123.02 | 650,072 | +3.72(+3.12%) |
Jan 31, 2022 | 113.59 | 119.43 | 119.30 | 675,090 | +6.35(+5.62%) | |
Jan 28, 2022 | 108.69 | 112.97 | 106.14 | 112.95 | 508,072 | +5.12(+4.75%) |
Jan 27, 2022 | 114.63 | 115.75 | 107.11 | 107.83 | 510,982 | -5.12(-4.53%) |
Jan 26, 2022 | 115.28 | 119.82 | 111.37 | 112.95 | 401,572 | -1.09(-0.96%) |
Jan 25, 2022 | 112.94 | 116.40 | 109.52 | 114.04 | 532,266 | -1.73(-1.49%) |
Jan 24, 2022 | 112.80 | 116.14 | 108.00 | 115.77 | 732,370 | +1.74(+1.53%) |
Jan 21, 2022 | 117.43 | 120.00 | 113.01 | 114.03 | 595,414 | -4.31(-3.64%) |
Jan 20, 2022 | 123.15 | 124.82 | 117.51 | 118.34 | 611,167 | -2.47(-2.04%) |
Jan 19, 2022 | 116.07 | 123.83 | 116.07 | 120.81 | 761,791 | +4.83(+4.16%) |
Jan 18, 2022 | 120.49 | 121.78 | 115.63 | 115.98 | 784,926 | -8.33(-6.70%) |
Jan 14, 2022 | 124.31 | 0 | +5.57(+4.69%) | |||
Jan 13, 2022 | 122.03 | 122.69 | 115.57 | 118.74 | 607,067 | -3.82(-3.12%) |
Jan 12, 2022 | 126.71 | 127.63 | 122.12 | 122.56 | 366,431 | -4.72(-3.71%) |
Jan 11, 2022 | 123.49 | 131.00 | 123.25 | 127.28 | 379,171 | +2.73(+2.19%) |
Jan 10, 2022 | 131.64 | 131.64 | 117.78 | 124.55 | 1,164,810 | -8.06(-6.08%) |
Jan 07, 2022 | 135.94 | 140.64 | 132.40 | 132.61 | 313,962 | -4.44(-3.24%) |
Jan 06, 2022 | 138.64 | 138.98 | 131.27 | 137.05 | 410,419 | -0.59(-0.43%) |
Jan 05, 2022 | 142.33 | 143.92 | 136.84 | 137.64 | 576,549 | -4.15(-2.93%) |
Jan 04, 2022 | 147.73 | 149.99 | 140.40 | 141.79 | 446,157 | -9.18(-6.08%) |
Jan 03, 2022 | 148.17 | 151.15 | 143.92 | 150.97 | 344,109 | +4.28(+2.92%) |
Dec 31, 2021 | 148.05 | 151.05 | 146.32 | 146.69 | 630,643 | -1.54(-1.04%) |
Dec 30, 2021 | 143.99 | 149.07 | 143.39 | 148.23 | 233,475 | +4.03(+2.79%) |
Dec 29, 2021 | 144.80 | 147.04 | 142.76 | 144.20 | 464,928 | -0.60(-0.41%) |
Dec 28, 2021 | 148.00 | 151.44 | 144.26 | 144.80 | 270,838 | -2.83(-1.92%) |
Dec 27, 2021 | 151.02 | 151.02 | 144.36 | 147.63 | 411,029 | -4.37(-2.88%) |
Dec 23, 2021 | 148.39 | 154.17 | 148.39 | 152.00 | 369,139 | +2.31(+1.54%) |
Dec 22, 2021 | 149.50 | 150.36 | 146.68 | 149.69 | 190,853 | +0.11(+0.07%) |
Dec 21, 2021 | 145.91 | 149.96 | 144.00 | 149.58 | 291,446 | -0.10(-0.07%) |
Dec 20, 2021 | 146.16 | 150.71 | 142.57 | 149.68 | 689,950 | +4.72(+3.26%) |
Dec 17, 2021 | 134.16 | 145.62 | 131.07 | 144.96 | 790,606 | +8.78(+6.45%) |
Dec 16, 2021 | 141.03 | 142.80 | 135.11 | 136.18 | 400,642 | -4.80(-3.40%) |
Dec 15, 2021 | 137.50 | 141.25 | 134.04 | 140.98 | 312,526 | +2.10(+1.51%) |
Dec 14, 2021 | 138.29 | 140.72 | 136.06 | 138.88 | 416,203 | -0.37(-0.27%) |
Dec 13, 2021 | 135.17 | 140.50 | 134.21 | 139.25 | 699,505 | +4.48(+3.32%) |
Dec 10, 2021 | 136.54 | 137.99 | 133.82 | 134.77 | 341,406 | -1.34(-0.98%) |
Dec 09, 2021 | 142.70 | 142.93 | 136.04 | 136.11 | 337,225 | -6.00(-4.22%) |
Dec 08, 2021 | 137.50 | 142.55 | 137.24 | 142.11 | 494,540 | +4.61(+3.35%) |
Dec 07, 2021 | 134.58 | 140.12 | 134.58 | 137.50 | 396,743 | +5.49(+4.16%) |
Dec 06, 2021 | 130.78 | 132.29 | 127.12 | 132.01 | 586,503 | -0.34(-0.26%) |
Dec 03, 2021 | 137.65 | 137.65 | 130.97 | 132.35 | 638,811 | -4.71(-3.44%) |
Dec 02, 2021 | 131.73 | 137.66 | 131.01 | 137.06 | 485,593 | +5.02(+3.80%) |
Dec 01, 2021 | 136.84 | 139.22 | 131.83 | 132.04 | 483,157 | -4.73(-3.46%) |
Nov 30, 2021 | 136.16 | 139.50 | 134.79 | 136.77 | 538,360 | +0.77(+0.57%) |
Nov 29, 2021 | 137.73 | 139.74 | 134.61 | 136.00 | 416,110 | -0.76(-0.56%) |
Nov 26, 2021 | 140.96 | 144.32 | 136.17 | 136.76 | 324,900 | -4.44(-3.14%) |
Nov 24, 2021 | 136.49 | 141.37 | 134.35 | 141.20 | 496,367 | +3.39(+2.46%) |
Nov 23, 2021 | 140.45 | 141.91 | 135.46 | 137.81 | 774,854 | -3.12(-2.21%) |
Nov 22, 2021 | 137.92 | 142.40 | 136.25 | 140.93 | 514,959 | +2.07(+1.49%) |
Nov 19, 2021 | 141.14 | 143.74 | 138.37 | 138.86 | 585,849 | +1.41(+1.03%) |
Nov 18, 2021 | 139.53 | 137.85 | 136.01 | 137.45 | 462,330 | -1.05(-0.76%) |
Nov 17, 2021 | 140.99 | 142.20 | 137.86 | 138.50 | 666,453 | -3.34(-2.35%) |
Nov 16, 2021 | 140.00 | 143.29 | 138.24 | 141.84 | 382,616 | +1.05(+0.75%) |
Nov 15, 2021 | 141.97 | 146.47 | 140.64 | 140.79 | 556,747 | -1.46(-1.03%) |
Nov 12, 2021 | 144.11 | 146.38 | 141.86 | 142.25 | 1,045,795 | -1.47(-1.02%) |
Nov 11, 2021 | 144.62 | 147.80 | 142.89 | 143.72 | 1,812,744 | -5.05(-3.39%) |
Nov 10, 2021 | 160.90 | 148.19 | 148.77 | 929,592 | -19.07(-11.36%) | |
Nov 09, 2021 | 174.00 | 175.50 | 164.75 | 167.84 | 749,777 | +7.93(+4.96%) |
Nov 08, 2021 | 163.25 | 164.85 | 156.86 | 159.91 | 542,183 | -3.98(-2.43%) |
Nov 05, 2021 | 167.12 | 167.80 | 160.76 | 163.89 | 393,801 | -3.53(-2.11%) |
Nov 04, 2021 | 171.42 | 172.77 | 162.86 | 167.42 | 488,759 | -2.93(-1.72%) |
Nov 03, 2021 | 163.68 | 170.56 | 157.00 | 170.35 | 406,953 | +3.19(+1.91%) |
Nov 02, 2021 | 164.01 | 167.55 | 160.17 | 167.16 | 433,904 | +3.79(+2.32%) |
Nov 01, 2021 | 175.00 | 167.57 | 160.37 | 163.37 | 1,506,141 | -25.65(-13.57%) |
Oct 29, 2021 | 187.98 | 190.99 | 186.80 | 189.02 | 202,287 | +1.17(+0.62%) |
Oct 28, 2021 | 187.31 | 189.51 | 184.83 | 187.85 | 176,042 | +0.90(+0.48%) |
Oct 27, 2021 | 188.04 | 190.18 | 185.27 | 186.95 | 253,356 | -1.14(-0.61%) |
Oct 26, 2021 | 187.14 | 188.09 | 165,435 | +1.70(+0.91%) | ||
Oct 25, 2021 | 189.28 | 195.99 | 185.58 | 186.39 | 393,595 | -3.90(-2.05%) |
Oct 22, 2021 | 176.94 | 190.72 | 174.99 | 190.29 | 581,932 | +12.99(+7.33%) |
Oct 21, 2021 | 177.65 | 178.75 | 175.09 | 177.30 | 196,015 | +1.00(+0.57%) |
Oct 20, 2021 | 172.45 | 176.97 | 171.85 | 176.30 | 199,279 | +4.38(+2.55%) |
Oct 19, 2021 | 173.71 | 175.96 | 170.75 | 171.92 | 191,073 | -2.41(-1.38%) |
Oct 18, 2021 | 178.75 | 178.97 | 171.87 | 174.33 | 250,105 | -3.95(-2.22%) |
Oct 15, 2021 | 175.32 | 179.26 | 173.04 | 178.28 | 283,015 | +3.02(+1.72%) |
Oct 14, 2021 | 172.47 | 180.81 | 172.47 | 175.26 | 248,592 | +3.61(+2.10%) |
Oct 13, 2021 | 179.17 | 182.29 | 171.62 | 171.65 | 358,320 | -6.22(-3.50%) |
Oct 12, 2021 | 172.73 | 178.36 | 172.14 | 177.87 | 715,882 | +5.45(+3.16%) |
Oct 11, 2021 | 168.19 | 172.71 | 166.06 | 172.42 | 290,499 | +4.19(+2.49%) |
Oct 08, 2021 | 165.98 | 170.26 | 165.98 | 168.23 | 414,639 | +2.06(+1.24%) |
Oct 07, 2021 | 159.00 | 172.30 | 159.00 | 166.17 | 655,820 | +5.70(+3.55%) |
Oct 06, 2021 | 160.00 | 165.00 | 159.54 | 160.47 | 475,810 | +2.35(+1.49%) |
Oct 05, 2021 | 170.14 | 172.13 | 157.91 | 158.12 | 733,090 | -11.54(-6.80%) |
Oct 04, 2021 | 173.35 | 173.35 | 165.77 | 169.66 | 376,740 | -5.09(-2.91%) |
Oct 01, 2021 | 175.94 | 176.92 | 170.24 | 174.75 | 380,418 | -2.16(-1.22%) |
Sep 30, 2021 | 174.11 | 180.64 | 174.11 | 176.91 | 934,159 | +2.67(+1.53%) |
Sep 29, 2021 | 177.83 | 178.56 | 171.39 | 174.24 | 404,072 | -3.04(-1.71%) |
Sep 28, 2021 | 173.51 | 179.21 | 171.03 | 177.28 | 664,776 | +1.63(+0.93%) |
Sep 27, 2021 | 165.51 | 175.74 | 164.50 | 175.65 | 456,892 | +9.29(+5.58%) |
Sep 24, 2021 | 171.95 | 173.93 | 165.27 | 166.36 | 431,316 | -5.86(-3.40%) |
Sep 23, 2021 | 168.87 | 174.90 | 168.54 | 172.22 | 718,635 | +5.12(+3.06%) |
Sep 22, 2021 | 166.99 | 168.74 | 160.82 | 167.10 | 619,442 | +0.01(+0.01%) |
Sep 21, 2021 | 178.00 | 180.00 | 166.25 | 167.09 | 1,249,754 | -10.38(-5.85%) |
Sep 20, 2021 | 172.11 | 191.67 | 171.41 | 177.47 | 2,325,780 | +3.42(+1.96%) |
Sep 17, 2021 | 170.24 | 174.97 | 162.89 | 174.05 | 950,956 | +5.03(+2.98%) |
Sep 16, 2021 | 170.24 | 171.04 | 162.55 | 169.02 | 439,474 | +0.94(+0.56%) |
Sep 15, 2021 | 161.07 | 169.53 | 160.53 | 168.08 | 666,807 | +7.88(+4.92%) |
Sep 14, 2021 | 167.54 | 169.28 | 159.53 | 160.20 | 291,489 | -6.72(-4.03%) |
Sep 13, 2021 | 165.61 | 170.72 | 162.49 | 166.92 | 345,114 | +1.31(+0.79%) |
Sep 10, 2021 | 167.83 | 166.28 | 162.45 | 165.61 | 250,672 | -0.67(-0.40%) |
Sep 09, 2021 | 168.87 | 172.04 | 166.02 | 166.28 | 219,793 | -3.89(-2.29%) |
Sep 08, 2021 | 172.73 | 173.41 | 168.94 | 170.17 | 335,674 | -2.09(-1.21%) |
Sep 07, 2021 | 172.35 | 173.74 | 168.41 | 172.26 | 314,733 | -0.49(-0.28%) |
Sep 03, 2021 | 175.38 | 175.38 | 171.18 | 172.75 | 225,921 | -2.65(-1.51%) |
Sep 02, 2021 | 174.76 | 176.39 | 171.07 | 175.40 | 311,951 | +2.18(+1.26%) |