Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.49 | 57.91 | 54.01 | 55.31 | 3,209,412 | +0.46(+0.84%) |
Sep 29, 2022 | 55.77 | 56.48 | 53.38 | 54.85 | 3,568,945 | -2.65(-4.61%) |
Sep 28, 2022 | 56.63 | 57.97 | 55.80 | 57.50 | 3,518,591 | +1.02(+1.81%) |
Sep 27, 2022 | 55.30 | 57.92 | 55.30 | 56.48 | 5,879,886 | +2.70(+5.02%) |
Sep 26, 2022 | 54.26 | 57.36 | 53.75 | 53.78 | 3,399,668 | -0.65(-1.19%) |
Sep 23, 2022 | 56.10 | 57.44 | 53.09 | 54.43 | 5,591,046 | -2.49(-4.37%) |
Sep 22, 2022 | 61.30 | 62.21 | 56.33 | 56.92 | 5,037,386 | -4.68(-7.60%) |
Sep 21, 2022 | 61.85 | 65.29 | 61.01 | 61.60 | 5,213,315 | +0.47(+0.77%) |
Sep 20, 2022 | 60.50 | 62.05 | 59.78 | 61.13 | 4,761,095 | -0.07(-0.11%) |
Sep 19, 2022 | 58.45 | 61.42 | 58.45 | 61.20 | 3,005,785 | +2.28(+3.87%) |
Sep 16, 2022 | 59.64 | 59.72 | 57.35 | 58.92 | 12,781,262 | -2.03(-3.33%) |
Sep 15, 2022 | 60.49 | 63.14 | 59.90 | 60.95 | 3,830,912 | -0.47(-0.77%) |
Sep 14, 2022 | 60.00 | 61.55 | 58.00 | 61.42 | 3,816,844 | +1.57(+2.62%) |
Sep 13, 2022 | 62.31 | 62.75 | 59.06 | 59.85 | 5,834,253 | -7.09(-10.59%) |
Sep 12, 2022 | 65.46 | 67.09 | 64.28 | 66.94 | 3,783,307 | +1.11(+1.69%) |
Sep 09, 2022 | 63.68 | 67.12 | 63.55 | 65.83 | 4,867,244 | +3.25(+5.19%) |
Sep 08, 2022 | 59.46 | 62.72 | 59.17 | 62.58 | 4,071,918 | +1.56(+2.56%) |
Sep 07, 2022 | 58.55 | 61.34 | 58.07 | 61.02 | 3,558,190 | +2.47(+4.22%) |
Sep 06, 2022 | 58.32 | 59.52 | 57.15 | 58.55 | 4,339,814 | -0.16(-0.27%) |
Sep 02, 2022 | 60.52 | 61.68 | 58.41 | 58.71 | 3,464,906 | -0.61(-1.03%) |
Sep 01, 2022 | 61.00 | 61.49 | 57.06 | 59.32 | 5,031,668 | -3.25(-5.19%) |
Aug 31, 2022 | 65.16 | 65.94 | 62.35 | 62.57 | 3,234,933 | -1.21(-1.90%) |
Aug 30, 2022 | 65.30 | 66.33 | 61.59 | 63.78 | 2,812,046 | -0.45(-0.70%) |
Aug 29, 2022 | 62.59 | 65.15 | 62.22 | 64.23 | 2,633,911 | -0.16(-0.25%) |
Aug 26, 2022 | 68.03 | 68.33 | 64.25 | 64.39 | 3,310,016 | -3.85(-5.64%) |
Aug 25, 2022 | 68.00 | 68.99 | 66.93 | 68.24 | 2,679,201 | +2.09(+3.16%) |
Aug 24, 2022 | 65.75 | 67.64 | 65.41 | 66.15 | 2,866,008 | +0.89(+1.36%) |
Aug 23, 2022 | 66.10 | 68.34 | 65.24 | 65.26 | 2,676,036 | -0.52(-0.79%) |
Aug 22, 2022 | 66.28 | 67.55 | 64.54 | 65.78 | 3,337,317 | -2.75(-4.01%) |
Aug 19, 2022 | 71.00 | 71.78 | 67.32 | 68.53 | 4,890,512 | -4.51(-6.17%) |
Aug 18, 2022 | 74.70 | 74.70 | 72.82 | 73.04 | 2,580,236 | -1.47(-1.97%) |
Aug 17, 2022 | 75.45 | 76.74 | 74.07 | 74.51 | 2,821,559 | -3.29(-4.23%) |
Aug 16, 2022 | 76.67 | 78.77 | 72.76 | 77.80 | 6,018,043 | -0.28(-0.36%) |
Aug 15, 2022 | 77.00 | 80.32 | 76.79 | 78.08 | 3,726,517 | +0.45(+0.58%) |
Aug 12, 2022 | 76.50 | 77.70 | 74.30 | 77.63 | 3,493,488 | +2.68(+3.58%) |
Aug 11, 2022 | 79.94 | 80.99 | 74.01 | 74.95 | 4,762,577 | -3.66(-4.66%) |
Aug 10, 2022 | 75.63 | 78.73 | 74.10 | 78.61 | 5,759,181 | +6.98(+9.74%) |
Aug 09, 2022 | 72.68 | 73.70 | 70.03 | 71.63 | 4,664,279 | -2.05(-2.78%) |
Aug 08, 2022 | 74.43 | 77.15 | 73.33 | 73.68 | 8,693,731 | -0.56(-0.75%) |
Aug 05, 2022 | 68.58 | 74.56 | 66.00 | 74.24 | 22,635,744 | +15.81(+27.06%) |
Aug 04, 2022 | 57.42 | 58.97 | 55.64 | 58.43 | 6,825,820 | +0.07(+0.12%) |
Aug 03, 2022 | 54.11 | 58.73 | 54.11 | 58.36 | 5,310,366 | +5.28(+9.95%) |
Aug 02, 2022 | 50.00 | 54.04 | 49.73 | 53.08 | 4,414,444 | +1.92(+3.75%) |
Aug 01, 2022 | 49.61 | 53.39 | 48.53 | 51.16 | 5,466,844 | +0.84(+1.67%) |
Jul 29, 2022 | 48.76 | 50.44 | 47.92 | 50.32 | 4,169,317 | +1.67(+3.43%) |
Jul 28, 2022 | 48.16 | 49.41 | 46.26 | 48.65 | 3,630,766 | -0.03(-0.06%) |
Jul 27, 2022 | 47.47 | 49.09 | 46.25 | 48.68 | 4,822,663 | +3.00(+6.57%) |
Jul 26, 2022 | 48.55 | 48.71 | 45.25 | 45.68 | 5,102,492 | -4.11(-8.25%) |
Jul 25, 2022 | 51.25 | 51.45 | 49.13 | 49.79 | 2,548,097 | -1.86(-3.60%) |
Jul 22, 2022 | 55.18 | 56.30 | 51.49 | 51.65 | 3,778,603 | -4.17(-7.47%) |
Jul 21, 2022 | 53.18 | 55.88 | 52.53 | 55.82 | 3,856,903 | +2.82(+5.32%) |
Jul 20, 2022 | 50.44 | 55.93 | 50.40 | 53.00 | 8,265,934 | +3.46(+6.98%) |
Jul 19, 2022 | 50.20 | 50.32 | 46.87 | 49.54 | 4,550,994 | +0.71(+1.45%) |
Jul 18, 2022 | 47.92 | 50.29 | 47.35 | 48.83 | 5,208,650 | +2.23(+4.79%) |
Jul 15, 2022 | 45.66 | 46.69 | 44.25 | 46.60 | 4,887,321 | +1.99(+4.46%) |
Jul 14, 2022 | 46.11 | 46.33 | 43.67 | 44.61 | 5,478,243 | -2.17(-4.64%) |
Jul 13, 2022 | 45.46 | 48.84 | 44.29 | 46.78 | 4,809,605 | -0.59(-1.25%) |
Jul 12, 2022 | 51.02 | 53.56 | 47.02 | 47.37 | 5,272,423 | -3.32(-6.55%) |
Jul 11, 2022 | 51.94 | 52.29 | 48.84 | 50.69 | 4,014,590 | -1.39(-2.67%) |
Jul 08, 2022 | 51.27 | 54.15 | 49.90 | 52.08 | 4,546,861 | -0.66(-1.25%) |
Jul 07, 2022 | 49.96 | 53.59 | 49.91 | 52.74 | 4,249,513 | +2.39(+4.75%) |
Jul 06, 2022 | 50.46 | 52.25 | 49.41 | 50.35 | 5,802,026 | -0.15(-0.30%) |
Jul 05, 2022 | 44.73 | 50.58 | 43.82 | 50.50 | 5,681,731 | +4.60(+10.02%) |
Jul 01, 2022 | 44.66 | 45.98 | 43.22 | 45.90 | 4,343,504 | +2.15(+4.91%) |
Jun 30, 2022 | 45.25 | 45.39 | 41.90 | 43.75 | 5,140,123 | -2.12(-4.62%) |
Jun 29, 2022 | 45.65 | 46.68 | 44.21 | 45.87 | 3,749,536 | +0.43(+0.95%) |
Jun 28, 2022 | 48.80 | 49.85 | 44.80 | 45.44 | 5,048,124 | -3.81(-7.74%) |
Jun 27, 2022 | 51.51 | 52.47 | 48.74 | 49.25 | 4,642,386 | -2.59(-5.00%) |
Jun 24, 2022 | 49.37 | 51.85 | 48.85 | 51.84 | 5,856,478 | +3.64(+7.55%) |
Jun 23, 2022 | 45.22 | 48.45 | 43.78 | 48.20 | 5,059,555 | +3.86(+8.71%) |
Jun 22, 2022 | 42.95 | 45.45 | 42.60 | 44.34 | 3,958,519 | +0.72(+1.65%) |
Jun 21, 2022 | 41.85 | 44.70 | 41.85 | 43.62 | 5,480,506 | +2.41(+5.85%) |
Jun 17, 2022 | 40.13 | 42.24 | 40.10 | 41.21 | 12,264,770 | +1.51(+3.80%) |
Jun 16, 2022 | 41.49 | 41.63 | 38.96 | 39.70 | 6,904,480 | -3.86(-8.86%) |
Jun 15, 2022 | 41.45 | 44.57 | 40.98 | 43.56 | 6,255,043 | +2.77(+6.79%) |
Jun 14, 2022 | 41.74 | 42.57 | 39.64 | 40.79 | 7,176,487 | -0.80(-1.92%) |
Jun 13, 2022 | 43.99 | 45.73 | 41.28 | 41.59 | 9,085,937 | -5.77(-12.18%) |
Jun 10, 2022 | 49.20 | 49.49 | 45.78 | 47.36 | 7,427,308 | -4.24(-8.22%) |
Jun 09, 2022 | 55.04 | 55.04 | 51.57 | 51.60 | 4,658,490 | -3.46(-6.28%) |
Jun 08, 2022 | 55.28 | 57.41 | 54.58 | 55.06 | 3,133,229 | +0.33(+0.60%) |
Jun 07, 2022 | 53.43 | 54.95 | 51.75 | 54.73 | 4,593,977 | +0.82(+1.52%) |
Jun 06, 2022 | 55.42 | 56.69 | 53.44 | 53.91 | 4,036,293 | -0.63(-1.16%) |
Jun 03, 2022 | 56.46 | 57.79 | 53.90 | 54.54 | 4,994,165 | -3.36(-5.80%) |
Jun 02, 2022 | 54.85 | 59.88 | 54.32 | 57.90 | 7,831,071 | +2.79(+5.06%) |
Jun 01, 2022 | 57.09 | 59.14 | 53.98 | 55.11 | 4,101,369 | -0.89(-1.59%) |
May 31, 2022 | 59.86 | 59.86 | 55.18 | 56.00 | 6,050,856 | -2.91(-4.94%) |
May 27, 2022 | 57.77 | 59.57 | 56.08 | 58.91 | 5,012,566 | +2.86(+5.10%) |
May 26, 2022 | 50.41 | 56.57 | 50.15 | 56.05 | 5,422,409 | +4.09(+7.87%) |
May 25, 2022 | 51.16 | 52.85 | 50.11 | 51.96 | 6,879,941 | +1.46(+2.89%) |
May 24, 2022 | 55.26 | 55.26 | 50.03 | 50.50 | 7,050,744 | -6.25(-11.01%) |
May 23, 2022 | 54.59 | 58.16 | 54.27 | 56.75 | 4,369,392 | +1.06(+1.90%) |
May 20, 2022 | 59.56 | 61.40 | 53.25 | 55.69 | 6,149,387 | -2.31(-3.98%) |
May 19, 2022 | 54.04 | 59.35 | 53.70 | 58.00 | 7,452,644 | +4.64(+8.70%) |
May 18, 2022 | 55.24 | 56.41 | 51.71 | 53.36 | 7,772,862 | -2.91(-5.17%) |
May 17, 2022 | 59.97 | 61.29 | 53.81 | 56.27 | 9,519,995 | -1.09(-1.90%) |
May 16, 2022 | 64.20 | 64.95 | 57.00 | 57.36 | 7,651,187 | -9.02(-13.59%) |
May 13, 2022 | 59.12 | 67.60 | 58.90 | 66.38 | 8,849,586 | +9.65(+17.01%) |
May 12, 2022 | 53.08 | 63.10 | 51.50 | 56.73 | 8,961,600 | +1.92(+3.50%) |
May 11, 2022 | 56.54 | 60.90 | 54.63 | 54.81 | 9,157,601 | -2.17(-3.81%) |
May 10, 2022 | 59.29 | 60.87 | 51.00 | 56.98 | 11,020,765 | +0.42(+0.74%) |
May 09, 2022 | 63.17 | 64.42 | 56.00 | 56.56 | 9,814,442 | -9.05(-13.79%) |
May 06, 2022 | 65.41 | 70.15 | 60.90 | 65.61 | 16,745,477 | -12.20(-15.68%) |
May 05, 2022 | 88.20 | 88.20 | 75.80 | 77.81 | 10,302,846 | -12.59(-13.93%) |
May 04, 2022 | 89.83 | 90.76 | 80.92 | 90.40 | 7,149,700 | +0.72(+0.80%) |
May 03, 2022 | 89.73 | 93.65 | 87.69 | 89.68 | 3,273,715 | -0.23(-0.26%) |
May 02, 2022 | 85.97 | 90.06 | 84.81 | 89.91 | 3,920,316 | +3.77(+4.38%) |
Apr 29, 2022 | 94.17 | 97.82 | 85.87 | 86.14 | 3,719,206 | -9.11(-9.56%) |
Apr 28, 2022 | 92.51 | 97.04 | 88.44 | 95.25 | 3,363,779 | +4.66(+5.14%) |
Apr 27, 2022 | 92.12 | 94.86 | 89.80 | 90.59 | 2,816,846 | -0.15(-0.17%) |
Apr 26, 2022 | 98.16 | 98.73 | 90.52 | 90.74 | 3,420,810 | -7.97(-8.07%) |
Apr 25, 2022 | 94.56 | 99.50 | 93.27 | 98.71 | 3,905,305 | +3.49(+3.67%) |
Apr 22, 2022 | 98.54 | 102.83 | 95.03 | 95.22 | 3,201,158 | -3.27(-3.32%) |
Apr 21, 2022 | 105.14 | 108.88 | 97.04 | 98.49 | 3,542,986 | -5.21(-5.02%) |
Apr 20, 2022 | 111.32 | 111.69 | 101.38 | 103.70 | 4,162,884 | -7.45(-6.70%) |
Apr 19, 2022 | 107.50 | 112.42 | 104.55 | 111.15 | 2,474,524 | +3.00(+2.77%) |
Apr 18, 2022 | 112.56 | 113.55 | 105.04 | 108.15 | 3,100,250 | -5.83(-5.11%) |
Apr 14, 2022 | 120.58 | 122.52 | 113.55 | 113.98 | 3,608,093 | -7.65(-6.29%) |
Apr 13, 2022 | 113.54 | 121.91 | 112.81 | 121.63 | 4,065,715 | +7.71(+6.77%) |
Apr 12, 2022 | 112.58 | 119.97 | 112.48 | 113.92 | 4,844,811 | +4.28(+3.90%) |
Apr 11, 2022 | 107.27 | 111.34 | 104.12 | 109.64 | 3,060,742 | -0.13(-0.12%) |
Apr 08, 2022 | 110.42 | 113.29 | 108.73 | 109.77 | 2,379,604 | -2.59(-2.31%) |
Apr 07, 2022 | 108.66 | 113.95 | 108.23 | 112.36 | 3,319,706 | +2.73(+2.49%) |
Apr 06, 2022 | 118.03 | 118.03 | 107.14 | 109.63 | 5,875,456 | -10.81(-8.98%) |
Apr 05, 2022 | 126.67 | 126.82 | 119.22 | 120.44 | 3,709,010 | -6.46(-5.09%) |
Apr 04, 2022 | 124.00 | 128.40 | 123.51 | 126.90 | 3,868,023 | +3.40(+2.75%) |
Apr 01, 2022 | 120.49 | 125.83 | 119.06 | 123.50 | 3,554,926 | +3.80(+3.17%) |
Mar 31, 2022 | 125.05 | 126.88 | 119.63 | 119.70 | 4,291,630 | -4.70(-3.78%) |
Mar 30, 2022 | 128.56 | 132.04 | 122.13 | 124.40 | 4,647,789 | -5.62(-4.32%) |
Mar 29, 2022 | 130.20 | 132.45 | 125.31 | 130.02 | 5,363,540 | +3.74(+2.96%) |
Mar 28, 2022 | 119.80 | 127.34 | 119.74 | 126.28 | 7,073,222 | +6.65(+5.56%) |
Mar 25, 2022 | 122.63 | 122.93 | 114.68 | 119.63 | 5,150,729 | -2.76(-2.26%) |
Mar 24, 2022 | 116.58 | 123.45 | 111.00 | 122.39 | 5,728,462 | +4.80(+4.08%) |
Mar 23, 2022 | 112.40 | 121.88 | 110.50 | 117.59 | 5,655,876 | +2.73(+2.38%) |
Mar 22, 2022 | 104.92 | 117.68 | 104.86 | 114.86 | 6,094,387 | +10.41(+9.97%) |
Mar 21, 2022 | 106.70 | 108.59 | 100.54 | 104.45 | 5,025,476 | -5.39(-4.91%) |
Mar 18, 2022 | 105.87 | 110.30 | 104.26 | 109.84 | 11,031,276 | +3.53(+3.32%) |
Mar 17, 2022 | 94.50 | 107.50 | 93.78 | 106.31 | 6,800,923 | +11.15(+11.72%) |
Mar 16, 2022 | 88.99 | 95.40 | 86.91 | 95.16 | 6,828,229 | +9.22(+10.73%) |
Mar 15, 2022 | 83.97 | 87.16 | 80.85 | 85.94 | 4,476,689 | +1.78(+2.12%) |
Mar 14, 2022 | 88.32 | 91.84 | 82.03 | 84.16 | 6,520,678 | -4.56(-5.14%) |
Mar 11, 2022 | 99.22 | 99.79 | 88.67 | 88.72 | 4,476,583 | -8.81(-9.03%) |
Mar 10, 2022 | 97.00 | 97.53 | 3,272,211 | -0.87(-0.88%) | ||
Mar 09, 2022 | 94.30 | 99.26 | 93.13 | 98.40 | 4,438,292 | +6.25(+6.78%) |
Mar 08, 2022 | 91.80 | 96.11 | 90.01 | 92.15 | 5,268,969 | -0.01(-0.01%) |
Mar 07, 2022 | 103.88 | 105.34 | 92.10 | 92.16 | 6,255,867 | -8.75(-8.67%) |
Mar 04, 2022 | 106.87 | 109.13 | 97.27 | 100.91 | 5,120,969 | -3.09(-2.97%) |
Mar 03, 2022 | 117.64 | 118.55 | 101.45 | 104.00 | 10,706,310 | -15.80(-13.19%) |
Mar 02, 2022 | 118.10 | 120.55 | 110.53 | 119.80 | 4,889,646 | +2.15(+1.83%) |
Mar 01, 2022 | 116.56 | 123.36 | 116.19 | 117.65 | 5,438,419 | +1.23(+1.06%) |
Feb 28, 2022 | 110.61 | 117.30 | 108.54 | 116.42 | 8,021,603 | +7.15(+6.54%) |
Feb 25, 2022 | 107.83 | 109.90 | 104.99 | 109.27 | 5,073,881 | +0.89(+0.82%) |
Feb 24, 2022 | 87.84 | 109.34 | 86.86 | 108.38 | 10,322,042 | +17.04(+18.66%) |
Feb 23, 2022 | 95.15 | 97.75 | 90.73 | 91.34 | 4,196,802 | -3.39(-3.58%) |
Feb 22, 2022 | 94.80 | 98.79 | 93.38 | 94.73 | 4,948,218 | -1.14(-1.19%) |
Feb 18, 2022 | 95.87 | 0 | -7.94(-7.65%) | |||
Feb 17, 2022 | 110.68 | 111.08 | 102.70 | 103.81 | 4,183,631 | -8.18(-7.30%) |
Feb 16, 2022 | 109.86 | 113.00 | 107.92 | 111.99 | 4,310,802 | -3.36(-2.91%) |
Feb 15, 2022 | 109.01 | 115.68 | 107.29 | 115.35 | 5,225,671 | +9.79(+9.27%) |
Feb 14, 2022 | 104.87 | 108.46 | 104.02 | 105.56 | 4,757,345 | +0.64(+0.61%) |
Feb 11, 2022 | 119.50 | 120.87 | 103.70 | 104.92 | 11,872,001 | -11.04(-9.52%) |
Feb 10, 2022 | 113.87 | 123.12 | 113.84 | 115.96 | 10,287,400 | +1.15(+1.00%) |
Feb 09, 2022 | 111.35 | 115.30 | 108.40 | 114.81 | 4,722,449 | +4.85(+4.41%) |
Feb 08, 2022 | 104.53 | 110.95 | 102.13 | 109.96 | 4,436,986 | +2.86(+2.67%) |
Feb 07, 2022 | 103.65 | 115.11 | 103.25 | 107.10 | 8,032,195 | +3.91(+3.79%) |
Feb 04, 2022 | 98.46 | 106.08 | 94.53 | 103.19 | 5,684,449 | +6.53(+6.76%) |
Feb 03, 2022 | 96.64 | 96.66 | 4,850,403 | -3.14(-3.15%) | ||
Feb 02, 2022 | 103.21 | 103.25 | 97.00 | 99.80 | 7,014,167 | -2.63(-2.57%) |
Feb 01, 2022 | 97.63 | 104.07 | 95.77 | 102.43 | 9,348,839 | +6.03(+6.26%) |
Jan 31, 2022 | 86.50 | 96.47 | 96.40 | 6,919,862 | +12.22(+14.52%) | |
Jan 28, 2022 | 81.08 | 84.49 | 76.61 | 84.18 | 5,393,233 | +3.84(+4.78%) |
Jan 27, 2022 | 82.57 | 83.73 | 79.44 | 80.34 | 5,288,215 | +0.27(+0.34%) |
Jan 26, 2022 | 88.75 | 90.57 | 79.00 | 80.07 | 7,758,386 | -4.71(-5.56%) |
Jan 25, 2022 | 90.64 | 92.44 | 83.53 | 84.78 | 7,478,751 | -8.50(-9.11%) |
Jan 24, 2022 | 84.65 | 94.43 | 80.11 | 93.28 | 9,739,661 | +4.73(+5.34%) |
Jan 21, 2022 | 94.38 | 96.43 | 87.84 | 88.55 | 7,120,779 | -4.86(-5.20%) |
Jan 20, 2022 | 95.86 | 102.61 | 93.19 | 93.41 | 4,905,318 | -0.91(-0.96%) |
Jan 19, 2022 | 94.99 | 99.47 | 93.86 | 94.32 | 4,901,499 | +0.69(+0.74%) |
Jan 18, 2022 | 97.10 | 100.15 | 93.31 | 93.63 | 5,750,757 | -6.66(-6.64%) |
Jan 14, 2022 | 100.29 | 0 | +1.31(+1.32%) | |||
Jan 13, 2022 | 112.94 | 114.06 | 98.49 | 98.98 | 8,109,237 | -14.99(-13.15%) |
Jan 12, 2022 | 117.00 | 122.13 | 112.00 | 113.97 | 5,777,846 | -0.17(-0.15%) |
Jan 11, 2022 | 110.23 | 115.80 | 109.06 | 114.14 | 4,825,808 | +3.39(+3.06%) |
Jan 10, 2022 | 102.00 | 111.03 | 100.01 | 110.75 | 5,620,673 | +3.75(+3.50%) |
Jan 07, 2022 | 102.87 | 110.04 | 102.16 | 107.00 | 6,148,353 | +2.96(+2.85%) |
Jan 06, 2022 | 103.52 | 108.58 | 102.15 | 104.04 | 5,064,320 | -1.91(-1.80%) |
Jan 05, 2022 | 113.50 | 116.16 | 103.46 | 105.95 | 6,176,713 | -9.01(-7.84%) |
Jan 04, 2022 | 124.52 | 125.97 | 108.58 | 114.96 | 9,777,859 | -11.20(-8.88%) |
Jan 03, 2022 | 131.07 | 132.10 | 122.71 | 126.16 | 3,644,377 | -5.34(-4.06%) |
Dec 31, 2021 | 133.27 | 134.88 | 130.58 | 131.50 | 2,013,724 | -1.70(-1.28%) |
Dec 30, 2021 | 132.01 | 136.69 | 132.01 | 133.20 | 1,579,681 | -0.10(-0.08%) |
Dec 29, 2021 | 132.43 | 134.14 | 129.07 | 133.30 | 1,987,633 | +0.37(+0.28%) |
Dec 28, 2021 | 140.81 | 140.81 | 132.43 | 132.93 | 2,105,874 | -6.01(-4.33%) |
Dec 27, 2021 | 138.08 | 141.34 | 137.10 | 138.94 | 2,055,079 | +1.67(+1.22%) |
Dec 23, 2021 | 137.13 | 138.00 | 133.27 | 137.27 | 2,018,261 | +0.46(+0.34%) |
Dec 22, 2021 | 143.41 | 145.26 | 135.83 | 136.81 | 3,426,070 | -7.53(-5.22%) |
Dec 21, 2021 | 134.54 | 144.67 | 131.89 | 144.34 | 4,209,895 | +12.45(+9.44%) |
Dec 20, 2021 | 128.48 | 134.77 | 123.90 | 131.89 | 4,159,963 | -2.70(-2.01%) |
Dec 17, 2021 | 129.79 | 137.81 | 127.27 | 134.59 | 8,283,534 | +2.72(+2.06%) |
Dec 16, 2021 | 142.99 | 143.49 | 128.65 | 131.87 | 5,403,773 | -7.18(-5.16%) |
Dec 15, 2021 | 132.00 | 141.76 | 129.50 | 139.05 | 5,081,787 | +7.05(+5.34%) |
Dec 14, 2021 | 134.04 | 138.75 | 127.27 | 132.00 | 9,052,985 | -13.03(-8.98%) |
Dec 13, 2021 | 140.46 | 147.74 | 140.08 | 145.03 | 5,661,338 | +4.55(+3.24%) |
Dec 10, 2021 | 151.51 | 155.66 | 139.69 | 140.48 | 5,638,270 | -9.72(-6.47%) |
Dec 09, 2021 | 165.66 | 170.40 | 148.76 | 150.20 | 4,501,139 | -10.24(-6.38%) |
Dec 08, 2021 | 156.84 | 162.33 | 150.03 | 160.44 | 3,141,909 | +4.19(+2.68%) |
Dec 07, 2021 | 155.65 | 160.69 | 155.27 | 156.25 | 3,531,547 | +8.56(+5.80%) |
Dec 06, 2021 | 153.47 | 155.60 | 144.52 | 147.69 | 7,477,250 | -12.00(-7.51%) |
Dec 03, 2021 | 166.97 | 167.70 | 150.20 | 159.69 | 6,102,051 | -6.68(-4.02%) |
Dec 02, 2021 | 163.82 | 174.48 | 162.52 | 166.37 | 5,242,746 | +2.16(+1.32%) |
Dec 01, 2021 | 190.12 | 190.53 | 163.86 | 164.21 | 6,791,835 | -24.03(-12.77%) |
Nov 30, 2021 | 192.56 | 196.98 | 182.59 | 188.24 | 5,190,584 | -2.85(-1.49%) |
Nov 29, 2021 | 197.50 | 197.50 | 185.71 | 191.09 | 4,081,368 | -9.03(-4.51%) |
Nov 26, 2021 | 198.64 | 205.79 | 196.73 | 200.12 | 2,248,253 | +2.73(+1.38%) |
Nov 24, 2021 | 182.00 | 198.28 | 180.00 | 197.39 | 3,945,289 | +12.74(+6.90%) |
Nov 23, 2021 | 183.89 | 191.41 | 178.42 | 184.65 | 4,528,429 | -1.80(-0.97%) |
Nov 22, 2021 | 209.73 | 212.50 | 185.68 | 186.45 | 5,797,378 | -24.59(-11.65%) |
Nov 19, 2021 | 216.80 | 220.79 | 210.94 | 211.04 | 2,512,732 | -6.21(-2.86%) |
Nov 18, 2021 | 211.09 | 217.64 | 208.50 | 217.25 | 3,186,748 | +5.45(+2.57%) |
Nov 17, 2021 | 211.98 | 216.00 | 208.04 | 211.80 | 2,276,281 | -0.37(-0.17%) |
Nov 16, 2021 | 205.00 | 214.94 | 204.64 | 212.17 | 2,791,294 | +5.57(+2.70%) |
Nov 15, 2021 | 205.64 | 209.00 | 204.76 | 206.60 | 2,513,304 | +1.84(+0.90%) |
Nov 12, 2021 | 199.38 | 207.46 | 197.43 | 204.76 | 2,153,379 | +8.50(+4.33%) |
Nov 11, 2021 | 200.57 | 202.99 | 195.80 | 196.26 | 1,781,182 | -6.24(-3.08%) |
Nov 10, 2021 | 202.99 | 202.50 | 2,885,383 | -2.10(-1.03%) | ||
Nov 09, 2021 | 207.00 | 209.90 | 200.30 | 204.60 | 2,974,351 | -5.40(-2.57%) |
Nov 08, 2021 | 194.50 | 211.26 | 192.56 | 210.00 | 3,968,816 | +12.74(+6.46%) |
Nov 05, 2021 | 216.08 | 218.00 | 192.49 | 197.26 | 5,071,355 | -3.83(-1.90%) |
Nov 04, 2021 | 195.00 | 202.28 | 193.50 | 201.09 | 3,804,303 | +6.24(+3.20%) |
Nov 03, 2021 | 193.52 | 195.96 | 189.46 | 194.85 | 2,179,924 | +2.48(+1.29%) |
Nov 02, 2021 | 194.99 | 196.35 | 189.20 | 192.37 | 2,120,802 | -1.89(-0.97%) |
Nov 01, 2021 | 194.75 | 193.30 | 188.63 | 194.26 | 3,014,170 | -0.46(-0.24%) |
Oct 29, 2021 | 183.36 | 196.80 | 182.78 | 194.72 | 3,943,262 | +10.67(+5.80%) |
Oct 28, 2021 | 177.49 | 186.47 | 174.74 | 184.05 | 3,154,558 | +5.40(+3.02%) |
Oct 27, 2021 | 180.50 | 187.51 | 178.11 | 178.65 | 3,695,614 | -6.71(-3.62%) |
Oct 26, 2021 | 190.81 | 185.36 | 2,886,674 | -4.05(-2.14%) | ||
Oct 25, 2021 | 182.00 | 192.08 | 179.73 | 189.41 | 3,582,629 | +8.06(+4.44%) |
Oct 22, 2021 | 182.61 | 184.47 | 177.22 | 181.35 | 3,081,386 | -0.65(-0.36%) |
Oct 21, 2021 | 176.88 | 183.77 | 176.01 | 182.00 | 3,567,374 | +6.55(+3.73%) |
Oct 20, 2021 | 175.80 | 176.80 | 168.29 | 175.45 | 5,038,623 | +2.56(+1.48%) |
Oct 19, 2021 | 179.50 | 180.00 | 171.32 | 172.89 | 7,856,402 | -7.88(-4.36%) |
Oct 18, 2021 | 167.60 | 182.90 | 167.00 | 180.77 | 7,054,565 | +13.08(+7.80%) |
Oct 15, 2021 | 162.43 | 168.95 | 162.27 | 167.69 | 6,212,784 | +2.41(+1.46%) |
Oct 14, 2021 | 161.86 | 166.14 | 159.55 | 165.28 | 6,426,054 | +5.85(+3.67%) |
Oct 13, 2021 | 151.80 | 159.47 | 151.19 | 159.43 | 5,764,581 | +8.49(+5.62%) |
Oct 12, 2021 | 145.99 | 151.47 | 144.80 | 150.94 | 4,139,828 | +6.67(+4.62%) |
Oct 11, 2021 | 135.32 | 145.70 | 134.93 | 144.27 | 5,379,181 | +4.61(+3.30%) |
Oct 08, 2021 | 137.15 | 139.90 | 134.74 | 139.66 | 2,996,871 | +2.74(+2.00%) |
Oct 07, 2021 | 134.04 | 137.03 | 132.54 | 136.92 | 4,038,920 | +3.48(+2.61%) |
Oct 06, 2021 | 123.98 | 135.10 | 123.98 | 133.44 | 7,618,326 | +7.85(+6.25%) |
Oct 05, 2021 | 116.74 | 125.61 | 116.74 | 125.59 | 6,685,823 | +9.86(+8.52%) |
Oct 04, 2021 | 114.00 | 115.82 | 111.57 | 115.73 | 4,170,198 | +0.75(+0.65%) |