Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.87 | 31.70 | 30.05 | 31.08 | 6,293,530 | +0.50(+1.64%) |
Aug 30, 2022 | 30.23 | 30.82 | 28.94 | 30.58 | 1,024,539 | +0.48(+1.59%) |
Aug 29, 2022 | 29.89 | 30.44 | 29.32 | 30.10 | 796,465 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 31.78 | 29.62 | 30.31 | 546,740 | -1.48(-4.66%) |
Aug 25, 2022 | 30.88 | 31.83 | 29.93 | 31.79 | 699,924 | +1.78(+5.93%) |
Aug 24, 2022 | 30.22 | 30.78 | 29.77 | 30.01 | 813,865 | -0.33(-1.09%) |
Aug 23, 2022 | 30.67 | 31.21 | 29.98 | 30.34 | 507,813 | -0.26(-0.85%) |
Aug 22, 2022 | 30.74 | 31.25 | 30.03 | 30.60 | 500,928 | -1.17(-3.68%) |
Aug 19, 2022 | 32.91 | 33.27 | 31.54 | 31.77 | 414,172 | -2.23(-6.56%) |
Aug 18, 2022 | 34.11 | 34.61 | 33.26 | 34.00 | 486,002 | -0.27(-0.79%) |
Aug 17, 2022 | 34.62 | 35.06 | 33.95 | 34.27 | 626,306 | -0.58(-1.66%) |
Aug 16, 2022 | 34.49 | 35.19 | 33.53 | 34.85 | 475,970 | -0.11(-0.31%) |
Aug 15, 2022 | 34.56 | 35.81 | 33.70 | 34.96 | 907,819 | -0.29(-0.82%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.72 | 35.25 | 1,321,117 | -0.26(-0.73%) |
Aug 11, 2022 | 36.57 | 37.39 | 34.93 | 35.51 | 1,188,197 | +0.04(+0.11%) |
Aug 10, 2022 | 32.99 | 35.84 | 32.17 | 35.47 | 1,425,867 | +5.80(+19.55%) |
Aug 09, 2022 | 30.96 | 31.31 | 29.00 | 29.67 | 868,854 | -1.59(-5.09%) |
Aug 08, 2022 | 29.78 | 31.65 | 29.66 | 31.26 | 858,298 | +1.92(+6.54%) |
Aug 05, 2022 | 28.79 | 29.97 | 27.92 | 29.34 | 414,218 | -0.24(-0.81%) |
Aug 04, 2022 | 29.86 | 30.14 | 29.01 | 29.58 | 697,914 | -0.40(-1.33%) |
Aug 03, 2022 | 28.62 | 30.33 | 28.41 | 29.98 | 615,250 | +1.64(+5.79%) |
Aug 02, 2022 | 26.56 | 28.65 | 26.56 | 28.34 | 430,415 | +1.05(+3.85%) |
Aug 01, 2022 | 27.18 | 27.74 | 26.46 | 27.29 | 501,668 | +0.08(+0.29%) |
Jul 29, 2022 | 26.70 | 27.25 | 26.18 | 27.21 | 398,166 | +0.53(+1.99%) |
Jul 28, 2022 | 26.13 | 26.86 | 25.19 | 26.68 | 528,527 | +0.55(+2.10%) |
Jul 27, 2022 | 25.45 | 26.24 | 25.08 | 26.13 | 414,312 | +0.98(+3.90%) |
Jul 26, 2022 | 25.11 | 25.47 | 24.06 | 25.15 | 478,543 | -0.56(-2.18%) |
Jul 25, 2022 | 26.47 | 26.60 | 25.15 | 25.71 | 423,367 | -0.48(-1.83%) |
Jul 22, 2022 | 27.14 | 27.66 | 25.61 | 26.19 | 690,706 | -0.84(-3.11%) |
Jul 21, 2022 | 27.10 | 27.52 | 26.63 | 27.03 | 668,860 | -0.31(-1.13%) |
Jul 20, 2022 | 26.90 | 28.18 | 26.86 | 27.34 | 975,940 | +0.36(+1.33%) |
Jul 19, 2022 | 25.50 | 27.05 | 25.18 | 26.98 | 1,008,348 | +1.57(+6.18%) |
Jul 18, 2022 | 24.44 | 26.34 | 24.20 | 25.41 | 1,368,023 | +1.77(+7.49%) |
Jul 15, 2022 | 22.75 | 23.76 | 22.01 | 23.64 | 1,119,174 | +1.47(+6.63%) |
Jul 14, 2022 | 23.69 | 23.83 | 22.00 | 22.17 | 992,785 | -1.83(-7.62%) |
Jul 13, 2022 | 23.60 | 24.48 | 23.20 | 24.00 | 1,437,816 | -0.12(-0.50%) |
Jul 12, 2022 | 24.08 | 24.95 | 23.69 | 24.12 | 715,030 | +0.01(+0.04%) |
Jul 11, 2022 | 26.09 | 26.18 | 23.88 | 24.11 | 1,005,266 | -2.03(-7.77%) |
Jul 08, 2022 | 26.45 | 26.82 | 24.95 | 26.14 | 1,252,777 | -0.23(-0.87%) |
Jul 07, 2022 | 23.14 | 26.85 | 23.10 | 26.37 | 3,119,942 | +2.91(+12.40%) |
Jul 06, 2022 | 23.48 | 24.36 | 20.40 | 23.46 | 11,814,307 | -8.10(-25.67%) |
Jul 05, 2022 | 30.38 | 31.67 | 29.67 | 31.56 | 937,117 | +0.31(+0.99%) |
Jul 01, 2022 | 31.68 | 32.62 | 30.77 | 31.25 | 845,928 | -0.45(-1.42%) |
Jun 30, 2022 | 31.84 | 33.30 | 30.43 | 31.70 | 727,647 | -0.71(-2.19%) |
Jun 29, 2022 | 31.69 | 32.51 | 30.85 | 32.41 | 709,565 | +0.47(+1.47%) |
Jun 28, 2022 | 34.60 | 34.69 | 31.62 | 31.94 | 879,016 | -2.64(-7.63%) |
Jun 27, 2022 | 36.61 | 36.61 | 34.18 | 34.58 | 649,146 | -1.82(-5.00%) |
Jun 24, 2022 | 36.57 | 37.53 | 36.15 | 36.40 | 414,951 | +0.52(+1.45%) |
Jun 23, 2022 | 34.91 | 36.07 | 33.60 | 35.88 | 289,812 | +1.27(+3.67%) |
Jun 22, 2022 | 33.70 | 35.50 | 33.70 | 34.61 | 446,948 | -0.10(-0.29%) |
Jun 21, 2022 | 34.96 | 35.99 | 33.86 | 34.71 | 495,467 | +0.42(+1.22%) |
Jun 17, 2022 | 34.13 | 35.39 | 33.52 | 34.29 | 774,081 | +0.44(+1.30%) |
Jun 16, 2022 | 34.20 | 34.55 | 33.32 | 33.85 | 595,758 | -1.60(-4.51%) |
Jun 15, 2022 | 34.12 | 36.16 | 33.54 | 35.45 | 1,151,925 | +1.50(+4.42%) |
Jun 14, 2022 | 35.04 | 35.59 | 33.46 | 33.95 | 758,086 | -0.68(-1.96%) |
Jun 13, 2022 | 36.13 | 37.14 | 34.25 | 34.63 | 774,583 | -3.46(-9.08%) |
Jun 10, 2022 | 38.51 | 39.19 | 37.01 | 38.09 | 474,951 | -1.81(-4.54%) |
Jun 09, 2022 | 41.60 | 41.63 | 39.85 | 39.90 | 399,618 | -2.26(-5.36%) |
Jun 08, 2022 | 41.35 | 42.81 | 40.52 | 42.16 | 795,616 | +0.74(+1.79%) |
Jun 07, 2022 | 39.66 | 41.70 | 38.86 | 41.42 | 501,301 | +0.53(+1.30%) |
Jun 06, 2022 | 41.96 | 42.43 | 40.37 | 40.89 | 365,471 | +0.26(+0.64%) |
Jun 03, 2022 | 42.53 | 42.56 | 40.54 | 40.63 | 285,202 | -2.94(-6.75%) |
Jun 02, 2022 | 40.81 | 44.37 | 40.81 | 43.57 | 390,432 | +2.90(+7.13%) |
Jun 01, 2022 | 42.48 | 43.38 | 40.00 | 40.67 | 469,218 | -1.30(-3.10%) |
May 31, 2022 | 43.03 | 43.97 | 41.51 | 41.97 | 948,821 | -1.36(-3.14%) |
May 27, 2022 | 41.16 | 43.40 | 40.88 | 43.33 | 440,996 | +2.84(+7.01%) |
May 26, 2022 | 38.97 | 41.15 | 38.56 | 40.49 | 729,171 | +1.79(+4.63%) |
May 25, 2022 | 38.21 | 39.67 | 38.02 | 38.70 | 724,359 | +0.33(+0.86%) |
May 24, 2022 | 39.75 | 41.54 | 37.35 | 38.37 | 465,114 | -2.51(-6.14%) |
May 23, 2022 | 40.96 | 41.59 | 38.81 | 40.88 | 567,108 | +0.20(+0.49%) |
May 20, 2022 | 43.46 | 43.70 | 39.41 | 40.68 | 739,883 | -2.13(-4.98%) |
May 19, 2022 | 42.49 | 44.45 | 41.81 | 42.81 | 768,135 | +0.31(+0.73%) |
May 18, 2022 | 45.34 | 46.50 | 41.68 | 42.50 | 904,256 | -3.88(-8.37%) |
May 17, 2022 | 44.75 | 47.64 | 44.01 | 46.38 | 1,246,212 | +3.54(+8.26%) |
May 16, 2022 | 43.40 | 44.66 | 42.02 | 42.84 | 729,042 | -1.04(-2.37%) |
May 13, 2022 | 41.42 | 44.79 | 41.32 | 43.88 | 1,920,872 | +4.38(+11.09%) |
May 12, 2022 | 37.63 | 41.71 | 37.20 | 39.50 | 2,918,802 | +1.87(+4.97%) |
May 11, 2022 | 37.03 | 40.53 | 31.01 | 37.63 | 5,242,994 | -18.78(-33.29%) |
May 10, 2022 | 58.04 | 59.40 | 52.59 | 56.41 | 806,211 | -0.38(-0.67%) |
May 09, 2022 | 62.87 | 63.44 | 56.10 | 56.79 | 759,597 | -7.40(-11.53%) |
May 06, 2022 | 65.41 | 67.46 | 63.00 | 64.19 | 503,539 | -2.03(-3.07%) |
May 05, 2022 | 71.74 | 71.98 | 65.17 | 66.22 | 613,709 | -6.99(-9.55%) |
May 04, 2022 | 68.89 | 73.68 | 67.00 | 73.21 | 393,357 | +4.78(+6.99%) |
May 03, 2022 | 70.25 | 71.81 | 67.19 | 68.43 | 358,438 | -2.01(-2.85%) |
May 02, 2022 | 66.09 | 70.64 | 65.40 | 70.44 | 544,858 | +3.94(+5.92%) |
Apr 29, 2022 | 67.62 | 70.83 | 66.36 | 66.50 | 385,804 | -1.89(-2.76%) |
Apr 28, 2022 | 68.29 | 69.35 | 66.11 | 68.39 | 628,390 | +1.22(+1.82%) |
Apr 27, 2022 | 65.53 | 68.16 | 64.87 | 67.17 | 675,562 | +1.58(+2.41%) |
Apr 26, 2022 | 69.00 | 69.00 | 65.46 | 65.59 | 423,324 | -4.52(-6.45%) |
Apr 25, 2022 | 69.89 | 70.91 | 68.62 | 70.11 | 239,324 | +0.03(+0.04%) |
Apr 22, 2022 | 68.94 | 70.68 | 68.47 | 70.08 | 301,670 | +0.99(+1.43%) |
Apr 21, 2022 | 72.78 | 75.02 | 68.06 | 69.09 | 331,948 | -2.75(-3.83%) |
Apr 20, 2022 | 73.41 | 73.41 | 71.50 | 71.84 | 327,927 | -0.99(-1.36%) |
Apr 19, 2022 | 70.41 | 73.74 | 69.38 | 72.83 | 208,680 | +2.13(+3.01%) |
Apr 18, 2022 | 73.00 | 73.00 | 69.02 | 70.70 | 271,331 | -2.30(-3.15%) |
Apr 14, 2022 | 73.44 | 73.44 | 71.75 | 73.00 | 364,869 | -0.01(-0.01%) |
Apr 13, 2022 | 71.15 | 73.56 | 70.22 | 73.01 | 588,689 | +1.51(+2.11%) |
Apr 12, 2022 | 75.80 | 76.83 | 71.28 | 71.50 | 412,365 | -2.22(-3.01%) |
Apr 11, 2022 | 71.91 | 74.70 | 70.61 | 73.72 | 382,664 | +0.84(+1.15%) |
Apr 08, 2022 | 78.21 | 78.52 | 72.74 | 72.88 | 389,380 | -5.69(-7.24%) |
Apr 07, 2022 | 80.53 | 80.71 | 75.67 | 78.57 | 623,421 | -1.08(-1.36%) |
Apr 06, 2022 | 83.65 | 86.43 | 78.02 | 79.65 | 551,636 | -5.61(-6.58%) |
Apr 05, 2022 | 88.38 | 89.70 | 82.66 | 85.26 | 536,191 | -1.41(-1.63%) |
Apr 04, 2022 | 85.81 | 89.45 | 84.46 | 86.67 | 396,804 | +0.13(+0.15%) |
Apr 01, 2022 | 82.89 | 87.14 | 82.23 | 86.54 | 484,259 | +3.85(+4.66%) |
Mar 31, 2022 | 84.41 | 85.91 | 82.63 | 82.69 | 242,425 | -1.95(-2.30%) |
Mar 30, 2022 | 85.00 | 87.59 | 84.02 | 84.64 | 390,734 | -1.50(-1.74%) |
Mar 29, 2022 | 82.42 | 87.65 | 80.63 | 86.14 | 290,103 | +5.72(+7.11%) |
Mar 28, 2022 | 78.53 | 80.67 | 76.50 | 80.42 | 272,419 | +2.04(+2.60%) |
Mar 25, 2022 | 81.30 | 82.00 | 77.27 | 78.38 | 293,202 | -2.46(-3.04%) |
Mar 24, 2022 | 83.14 | 84.99 | 79.47 | 80.84 | 430,139 | -1.94(-2.34%) |
Mar 23, 2022 | 84.00 | 86.28 | 81.88 | 82.78 | 337,705 | -2.28(-2.68%) |
Mar 22, 2022 | 83.92 | 86.45 | 80.02 | 85.06 | 286,401 | +1.60(+1.92%) |
Mar 21, 2022 | 87.90 | 89.00 | 81.94 | 83.46 | 364,021 | -4.44(-5.05%) |
Mar 18, 2022 | 82.73 | 88.74 | 82.73 | 87.90 | 418,870 | +4.11(+4.91%) |
Mar 17, 2022 | 79.18 | 83.90 | 79.10 | 83.79 | 287,575 | +3.96(+4.96%) |
Mar 16, 2022 | 75.30 | 79.99 | 74.83 | 79.83 | 487,395 | +5.82(+7.86%) |
Mar 15, 2022 | 71.74 | 75.26 | 71.48 | 74.01 | 536,692 | +2.47(+3.45%) |
Mar 14, 2022 | 74.99 | 77.29 | 71.39 | 71.54 | 535,391 | -3.81(-5.06%) |
Mar 11, 2022 | 83.19 | 83.19 | 74.86 | 75.35 | 500,509 | -6.16(-7.56%) |
Mar 10, 2022 | 81.03 | 82.28 | 78.76 | 81.51 | 243,423 | -1.41(-1.70%) |
Mar 09, 2022 | 84.62 | 84.62 | 81.84 | 82.92 | 306,576 | +1.99(+2.46%) |
Mar 08, 2022 | 78.42 | 83.83 | 76.83 | 80.93 | 584,668 | +2.61(+3.33%) |
Mar 07, 2022 | 81.87 | 82.83 | 78.19 | 78.32 | 636,138 | -2.83(-3.49%) |
Mar 04, 2022 | 85.21 | 88.36 | 80.42 | 81.15 | 245,635 | -5.51(-6.36%) |
Mar 03, 2022 | 93.05 | 93.82 | 85.86 | 86.66 | 234,182 | -4.97(-5.42%) |
Mar 02, 2022 | 90.39 | 92.81 | 87.35 | 91.63 | 322,203 | +2.62(+2.94%) |
Mar 01, 2022 | 94.90 | 95.75 | 88.83 | 89.01 | 407,295 | -5.82(-6.14%) |
Feb 28, 2022 | 92.76 | 95.88 | 90.98 | 94.83 | 529,240 | +2.50(+2.71%) |
Feb 25, 2022 | 90.30 | 92.65 | 88.61 | 92.33 | 349,394 | +2.32(+2.58%) |
Feb 24, 2022 | 80.12 | 90.36 | 77.16 | 90.01 | 811,987 | +6.82(+8.20%) |
Feb 23, 2022 | 88.42 | 89.70 | 82.92 | 83.19 | 365,526 | -4.21(-4.82%) |
Feb 22, 2022 | 86.47 | 89.31 | 86.20 | 87.40 | 294,195 | -0.44(-0.50%) |
Feb 18, 2022 | 87.84 | 0 | -6.38(-6.77%) | |||
Feb 17, 2022 | 94.76 | 98.74 | 93.68 | 94.22 | 483,834 | -1.70(-1.77%) |
Feb 16, 2022 | 94.00 | 101.25 | 92.48 | 95.92 | 599,665 | +0.92(+0.97%) |
Feb 15, 2022 | 100.00 | 103.46 | 88.86 | 95.00 | 1,487,043 | -3.31(-3.37%) |
Feb 14, 2022 | 93.54 | 98.96 | 92.42 | 98.31 | 573,645 | +5.73(+6.19%) |
Feb 11, 2022 | 100.64 | 101.00 | 90.86 | 92.58 | 379,859 | -8.62(-8.52%) |
Feb 10, 2022 | 100.40 | 106.14 | 100.38 | 101.20 | 202,298 | -3.00(-2.88%) |
Feb 09, 2022 | 100.90 | 104.96 | 100.78 | 104.20 | 236,224 | +4.43(+4.44%) |
Feb 08, 2022 | 99.27 | 102.45 | 97.26 | 99.77 | 236,083 | +0.02(+0.02%) |
Feb 07, 2022 | 99.46 | 102.98 | 98.15 | 99.75 | 313,864 | +0.65(+0.66%) |
Feb 04, 2022 | 96.62 | 100.35 | 95.24 | 99.10 | 491,126 | +2.54(+2.63%) |
Feb 03, 2022 | 102.18 | 96.51 | 96.56 | 466,300 | -8.45(-8.05%) | |
Feb 02, 2022 | 110.94 | 110.94 | 101.67 | 105.01 | 336,523 | -4.54(-4.14%) |
Feb 01, 2022 | 105.73 | 109.99 | 101.60 | 109.55 | 603,151 | +4.49(+4.27%) |
Jan 31, 2022 | 96.76 | 105.06 | 468,018 | +9.53(+9.98%) | ||
Jan 28, 2022 | 93.81 | 95.73 | 90.25 | 95.53 | 387,642 | +2.46(+2.64%) |
Jan 27, 2022 | 99.32 | 101.40 | 91.47 | 93.07 | 477,278 | -3.53(-3.65%) |
Jan 26, 2022 | 102.03 | 104.88 | 94.80 | 96.60 | 949,583 | +0.15(+0.16%) |
Jan 25, 2022 | 94.95 | 101.25 | 94.76 | 96.45 | 718,050 | -1.30(-1.33%) |
Jan 24, 2022 | 91.29 | 97.80 | 85.52 | 97.75 | 825,166 | +3.29(+3.48%) |
Jan 21, 2022 | 98.41 | 98.60 | 92.99 | 94.46 | 594,700 | -4.14(-4.20%) |
Jan 20, 2022 | 105.13 | 108.15 | 98.33 | 98.60 | 915,933 | -5.00(-4.83%) |
Jan 19, 2022 | 105.70 | 106.28 | 101.52 | 103.60 | 691,572 | -1.12(-1.07%) |
Jan 18, 2022 | 108.20 | 110.41 | 104.54 | 104.72 | 456,415 | -5.69(-5.15%) |
Jan 14, 2022 | 110.41 | 0 | -1.40(-1.25%) | |||
Jan 13, 2022 | 122.21 | 123.55 | 111.50 | 111.81 | 507,226 | -9.65(-7.95%) |
Jan 12, 2022 | 123.31 | 125.81 | 120.93 | 121.46 | 538,842 | -1.33(-1.08%) |
Jan 11, 2022 | 124.10 | 125.15 | 120.40 | 122.79 | 520,766 | -1.65(-1.33%) |
Jan 10, 2022 | 128.23 | 128.23 | 119.55 | 124.44 | 751,371 | -4.19(-3.26%) |
Jan 07, 2022 | 135.02 | 136.45 | 128.26 | 128.63 | 182,511 | -5.66(-4.21%) |
Jan 06, 2022 | 131.97 | 137.46 | 130.08 | 134.29 | 365,093 | +0.78(+0.58%) |
Jan 05, 2022 | 141.99 | 143.16 | 133.23 | 133.51 | 292,056 | -8.70(-6.12%) |
Jan 04, 2022 | 149.85 | 150.51 | 137.00 | 142.21 | 339,993 | -6.79(-4.56%) |
Jan 03, 2022 | 153.40 | 154.99 | 146.84 | 149.00 | 146,853 | -3.25(-2.13%) |
Dec 31, 2021 | 151.06 | 153.06 | 149.01 | 152.25 | 182,389 | +0.75(+0.50%) |
Dec 30, 2021 | 154.19 | 155.64 | 149.12 | 151.50 | 223,168 | -2.88(-1.87%) |
Dec 29, 2021 | 153.04 | 155.28 | 150.87 | 154.38 | 201,317 | +1.93(+1.27%) |
Dec 28, 2021 | 152.19 | 152.63 | 147.59 | 152.45 | 334,563 | -0.91(-0.59%) |
Dec 27, 2021 | 145.23 | 153.65 | 144.06 | 153.36 | 478,117 | +9.70(+6.75%) |
Dec 23, 2021 | 141.89 | 144.22 | 141.52 | 143.66 | 258,124 | +3.33(+2.37%) |
Dec 22, 2021 | 137.14 | 141.19 | 134.37 | 140.33 | 285,225 | +2.51(+1.82%) |
Dec 21, 2021 | 132.05 | 138.04 | 130.78 | 137.82 | 366,079 | +8.05(+6.20%) |
Dec 20, 2021 | 127.32 | 130.69 | 125.87 | 129.77 | 191,016 | -0.75(-0.57%) |
Dec 17, 2021 | 129.21 | 132.71 | 126.32 | 130.52 | 549,593 | +0.39(+0.30%) |
Dec 16, 2021 | 139.35 | 139.88 | 128.58 | 130.13 | 515,290 | -7.85(-5.69%) |
Dec 15, 2021 | 137.47 | 138.80 | 132.73 | 137.98 | 502,931 | +0.67(+0.49%) |
Dec 14, 2021 | 140.01 | 140.21 | 134.56 | 137.31 | 433,082 | -5.03(-3.54%) |
Dec 13, 2021 | 147.30 | 150.79 | 140.74 | 142.34 | 540,161 | -4.31(-2.94%) |
Dec 10, 2021 | 153.00 | 154.61 | 146.30 | 146.65 | 454,575 | -5.96(-3.91%) |
Dec 09, 2021 | 164.09 | 166.41 | 151.84 | 152.61 | 281,355 | -11.80(-7.18%) |
Dec 08, 2021 | 162.00 | 164.90 | 158.94 | 164.41 | 379,872 | +2.28(+1.41%) |
Dec 07, 2021 | 152.55 | 164.20 | 152.55 | 162.13 | 655,553 | +14.59(+9.89%) |
Dec 06, 2021 | 149.05 | 153.38 | 146.28 | 147.54 | 629,989 | -4.39(-2.89%) |
Dec 03, 2021 | 157.28 | 157.28 | 147.97 | 151.93 | 294,541 | -4.36(-2.79%) |
Dec 02, 2021 | 159.34 | 163.52 | 151.26 | 156.29 | 687,525 | -3.39(-2.12%) |
Dec 01, 2021 | 159.62 | 163.34 | 156.60 | 159.68 | 732,894 | +4.77(+3.08%) |
Nov 30, 2021 | 162.22 | 166.63 | 154.13 | 154.91 | 5,010,040 | -7.61(-4.68%) |
Nov 29, 2021 | 166.10 | 170.40 | 161.59 | 162.52 | 537,298 | -0.60(-0.37%) |
Nov 26, 2021 | 162.15 | 164.78 | 159.71 | 163.12 | 345,876 | -0.86(-0.52%) |
Nov 24, 2021 | 164.01 | 166.42 | 159.94 | 163.98 | 475,262 | -2.45(-1.47%) |
Nov 23, 2021 | 170.61 | 173.11 | 163.14 | 166.43 | 389,338 | -6.16(-3.57%) |
Nov 22, 2021 | 175.01 | 180.82 | 171.93 | 172.59 | 1,129,266 | -3.81(-2.16%) |
Nov 19, 2021 | 160.71 | 181.38 | 157.50 | 176.40 | 2,608,811 | +21.39(+13.80%) |
Nov 18, 2021 | 146.58 | 156.28 | 154.85 | 155.01 | 675,319 | +8.25(+5.62%) |
Nov 17, 2021 | 151.92 | 153.98 | 144.01 | 146.76 | 877,798 | -13.47(-8.41%) |
Nov 16, 2021 | 161.50 | 163.84 | 159.28 | 160.23 | 417,339 | -2.32(-1.43%) |
Nov 15, 2021 | 166.88 | 166.88 | 158.57 | 162.55 | 459,021 | -1.67(-1.02%) |
Nov 12, 2021 | 167.00 | 169.12 | 163.17 | 164.22 | 368,532 | -2.44(-1.46%) |
Nov 11, 2021 | 164.54 | 168.87 | 160.32 | 166.66 | 584,213 | +4.91(+3.04%) |
Nov 10, 2021 | 155.85 | 161.75 | 571,989 | +1.75(+1.09%) | ||
Nov 09, 2021 | 162.00 | 162.29 | 156.85 | 160.00 | 235,324 | -1.24(-0.77%) |
Nov 08, 2021 | 159.46 | 162.88 | 159.16 | 161.24 | 395,564 | +1.77(+1.11%) |
Nov 05, 2021 | 163.73 | 164.00 | 157.11 | 159.47 | 203,976 | -2.98(-1.83%) |
Nov 04, 2021 | 160.75 | 165.20 | 159.28 | 162.45 | 289,955 | +2.45(+1.53%) |
Nov 03, 2021 | 165.70 | 165.98 | 159.47 | 160.00 | 304,788 | -5.76(-3.47%) |
Nov 02, 2021 | 168.00 | 169.99 | 161.47 | 165.76 | 287,125 | -1.89(-1.13%) |
Nov 01, 2021 | 166.43 | 170.67 | 167.32 | 167.65 | 194,792 | +0.37(+0.22%) |
Oct 29, 2021 | 163.44 | 167.77 | 162.53 | 167.28 | 150,608 | +2.14(+1.30%) |
Oct 28, 2021 | 159.32 | 166.30 | 159.32 | 165.14 | 221,473 | +5.66(+3.55%) |
Oct 27, 2021 | 159.39 | 163.11 | 158.21 | 159.48 | 195,957 | +0.52(+0.33%) |
Oct 26, 2021 | 158.33 | 158.96 | 231,999 | +1.79(+1.14%) | ||
Oct 25, 2021 | 153.35 | 157.17 | 268,427 | +4.15(+2.71%) | ||
Oct 22, 2021 | 156.98 | 157.33 | 152.29 | 153.02 | 101,823 | -3.01(-1.93%) |
Oct 21, 2021 | 150.95 | 156.68 | 150.80 | 156.03 | 153,697 | +4.12(+2.71%) |
Oct 20, 2021 | 151.53 | 152.79 | 150.01 | 151.91 | 325,625 | -0.30(-0.20%) |
Oct 19, 2021 | 155.22 | 157.84 | 152.01 | 152.21 | 233,838 | -3.29(-2.12%) |
Oct 18, 2021 | 155.56 | 158.99 | 154.88 | 155.50 | 259,959 | +0.58(+0.37%) |
Oct 15, 2021 | 154.00 | 155.08 | 152.15 | 154.92 | 225,126 | +1.47(+0.96%) |
Oct 14, 2021 | 152.64 | 154.93 | 148.33 | 153.45 | 203,530 | +3.16(+2.10%) |
Oct 13, 2021 | 151.93 | 152.61 | 148.55 | 150.29 | 417,136 | +0.79(+0.53%) |
Oct 12, 2021 | 148.88 | 153.08 | 147.90 | 149.50 | 191,178 | +2.43(+1.65%) |
Oct 11, 2021 | 144.65 | 149.56 | 143.83 | 147.07 | 230,360 | +1.33(+0.91%) |
Oct 08, 2021 | 144.49 | 147.59 | 143.01 | 145.74 | 182,452 | +1.02(+0.70%) |
Oct 07, 2021 | 145.84 | 148.76 | 143.95 | 144.72 | 314,278 | +0.87(+0.60%) |
Oct 06, 2021 | 150.79 | 150.79 | 143.03 | 143.85 | 191,163 | -0.48(-0.33%) |
Oct 05, 2021 | 142.55 | 146.40 | 140.71 | 144.33 | 353,220 | +2.41(+1.70%) |
Oct 04, 2021 | 144.76 | 144.76 | 141.24 | 141.92 | 363,541 | -3.84(-2.63%) |
Oct 01, 2021 | 145.20 | 146.47 | 141.23 | 145.76 | 155,681 | +1.02(+0.70%) |
Sep 30, 2021 | 144.40 | 145.90 | 143.23 | 144.74 | 335,795 | +0.61(+0.42%) |
Sep 29, 2021 | 145.74 | 147.97 | 143.20 | 144.13 | 259,520 | -0.92(-0.63%) |
Sep 28, 2021 | 157.18 | 157.83 | 143.15 | 145.05 | 517,360 | -13.62(-8.58%) |
Sep 27, 2021 | 160.91 | 164.22 | 158.02 | 158.67 | 241,948 | -2.24(-1.39%) |
Sep 24, 2021 | 156.06 | 162.25 | 155.66 | 160.91 | 520,388 | +3.84(+2.44%) |
Sep 23, 2021 | 157.09 | 157.64 | 152.21 | 157.07 | 272,985 | +4.83(+3.17%) |
Sep 22, 2021 | 148.46 | 152.37 | 147.95 | 152.24 | 294,894 | +4.25(+2.87%) |
Sep 21, 2021 | 148.02 | 148.59 | 143.46 | 147.99 | 224,118 | +5.29(+3.71%) |
Sep 20, 2021 | 142.86 | 144.74 | 140.00 | 142.70 | 312,998 | -3.40(-2.33%) |
Sep 17, 2021 | 146.47 | 148.53 | 144.61 | 146.10 | 201,398 | -1.17(-0.79%) |
Sep 16, 2021 | 144.54 | 149.23 | 143.71 | 147.27 | 248,178 | +3.28(+2.28%) |
Sep 15, 2021 | 140.96 | 145.98 | 140.34 | 143.99 | 198,252 | +3.03(+2.15%) |
Sep 14, 2021 | 144.52 | 146.98 | 137.54 | 140.96 | 358,178 | +3.11(+2.26%) |
Sep 13, 2021 | 141.33 | 142.23 | 135.14 | 137.85 | 256,988 | -3.37(-2.39%) |
Sep 10, 2021 | 138.17 | 143.87 | 136.18 | 141.22 | 336,058 | +4.51(+3.30%) |
Sep 09, 2021 | 135.64 | 139.80 | 134.70 | 136.71 | 204,238 | +1.08(+0.80%) |
Sep 08, 2021 | 134.77 | 137.59 | 132.50 | 135.63 | 160,509 | +0.78(+0.58%) |
Sep 07, 2021 | 136.40 | 137.84 | 133.12 | 134.85 | 120,834 | -1.52(-1.11%) |
Sep 03, 2021 | 132.84 | 137.58 | 132.84 | 136.37 | 150,337 | +2.84(+2.13%) |
Sep 02, 2021 | 130.71 | 135.77 | 130.50 | 133.53 | 166,972 | +3.73(+2.87%) |