Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.68 | 83.36 | 80.29 | 80.56 | 76,484 | -2.41(-2.90%) |
Mar 30, 2022 | 87.22 | 88.00 | 82.62 | 82.97 | 54,172 | -5.07(-5.76%) |
Mar 29, 2022 | 84.83 | 89.00 | 84.83 | 88.04 | 117,491 | +3.96(+4.71%) |
Mar 28, 2022 | 83.96 | 84.08 | 81.72 | 84.08 | 77,026 | +0.48(+0.57%) |
Mar 25, 2022 | 86.61 | 86.61 | 83.32 | 83.60 | 70,830 | -2.36(-2.75%) |
Mar 24, 2022 | 87.29 | 87.29 | 85.10 | 85.96 | 65,683 | -0.62(-0.72%) |
Mar 23, 2022 | 88.47 | 89.28 | 86.02 | 86.58 | 52,959 | -3.02(-3.37%) |
Mar 22, 2022 | 89.30 | 90.84 | 88.81 | 89.60 | 70,954 | +1.66(+1.89%) |
Mar 21, 2022 | 90.09 | 91.40 | 87.27 | 87.94 | 87,900 | -2.87(-3.16%) |
Mar 18, 2022 | 92.58 | 92.58 | 90.25 | 90.81 | 140,647 | -2.09(-2.25%) |
Mar 17, 2022 | 92.79 | 95.48 | 91.29 | 92.90 | 75,242 | -0.72(-0.77%) |
Mar 16, 2022 | 89.44 | 94.50 | 87.93 | 93.62 | 64,775 | +4.61(+5.18%) |
Mar 15, 2022 | 87.21 | 89.10 | 86.41 | 89.01 | 65,400 | +2.45(+2.83%) |
Mar 14, 2022 | 89.81 | 90.07 | 86.42 | 86.56 | 77,323 | -3.24(-3.61%) |
Mar 11, 2022 | 92.45 | 92.45 | 89.13 | 89.80 | 73,926 | -2.30(-2.50%) |
Mar 10, 2022 | 90.81 | 92.17 | 89.01 | 92.10 | 87,327 | +0.24(+0.26%) |
Mar 09, 2022 | 95.84 | 101.50 | 91.48 | 91.86 | 81,856 | -2.17(-2.31%) |
Mar 08, 2022 | 95.49 | 98.74 | 93.57 | 94.03 | 82,035 | -0.54(-0.57%) |
Mar 07, 2022 | 96.26 | 97.72 | 94.51 | 94.57 | 51,016 | -2.00(-2.07%) |
Mar 04, 2022 | 98.51 | 98.75 | 94.95 | 96.57 | 79,590 | -3.33(-3.33%) |
Mar 03, 2022 | 101.83 | 101.94 | 98.91 | 99.90 | 91,213 | -0.96(-0.95%) |
Mar 02, 2022 | 95.48 | 100.97 | 95.03 | 100.86 | 96,502 | +6.34(+6.71%) |
Mar 01, 2022 | 96.69 | 99.60 | 92.91 | 94.52 | 90,434 | -1.66(-1.73%) |
Feb 28, 2022 | 93.82 | 96.49 | 92.61 | 96.18 | 91,495 | +1.08(+1.14%) |
Feb 25, 2022 | 94.48 | 96.25 | 93.51 | 95.10 | 54,707 | +1.10(+1.17%) |
Feb 24, 2022 | 87.57 | 94.09 | 86.98 | 94.00 | 108,409 | +4.49(+5.02%) |
Feb 23, 2022 | 94.46 | 94.46 | 89.00 | 89.51 | 98,631 | -4.44(-4.73%) |
Feb 22, 2022 | 93.36 | 96.19 | 91.65 | 93.95 | 85,718 | -0.56(-0.59%) |
Feb 18, 2022 | 94.51 | 0 | -13.07(-12.15%) | |||
Feb 17, 2022 | 92.29 | 107.97 | 87.93 | 107.58 | 233,267 | +6.87(+6.82%) |
Feb 16, 2022 | 99.00 | 101.00 | 98.03 | 100.71 | 124,110 | +1.13(+1.13%) |
Feb 15, 2022 | 96.50 | 99.71 | 95.99 | 99.58 | 81,724 | +4.84(+5.11%) |
Feb 14, 2022 | 96.04 | 96.36 | 93.44 | 94.74 | 71,629 | -0.67(-0.70%) |
Feb 11, 2022 | 96.59 | 97.75 | 94.76 | 95.41 | 80,748 | +0.01(+0.01%) |
Feb 10, 2022 | 96.95 | 98.89 | 95.00 | 95.40 | 49,175 | -3.14(-3.19%) |
Feb 09, 2022 | 96.64 | 99.34 | 96.37 | 98.54 | 45,621 | +2.28(+2.37%) |
Feb 08, 2022 | 92.82 | 96.67 | 92.82 | 96.26 | 49,139 | +4.08(+4.43%) |
Feb 07, 2022 | 92.51 | 94.92 | 91.66 | 92.18 | 62,216 | -0.97(-1.04%) |
Feb 04, 2022 | 91.94 | 94.25 | 88.70 | 93.15 | 139,389 | +1.15(+1.25%) |
Feb 03, 2022 | 90.95 | 94.31 | 92.00 | 118,669 | -0.08(-0.09%) | |
Feb 02, 2022 | 96.43 | 96.43 | 90.20 | 92.08 | 106,870 | -4.41(-4.57%) |
Feb 01, 2022 | 95.08 | 96.94 | 94.10 | 96.49 | 92,722 | +1.57(+1.65%) |
Jan 31, 2022 | 92.53 | 94.92 | 63,578 | +2.15(+2.32%) | ||
Jan 28, 2022 | 92.71 | 95.79 | 88.93 | 92.77 | 83,232 | +0.65(+0.71%) |
Jan 27, 2022 | 98.21 | 98.21 | 91.48 | 92.12 | 87,923 | -5.92(-6.04%) |
Jan 26, 2022 | 102.70 | 102.70 | 97.66 | 98.04 | 112,162 | -3.12(-3.08%) |
Jan 25, 2022 | 101.79 | 102.90 | 98.75 | 101.16 | 57,838 | -2.02(-1.96%) |
Jan 24, 2022 | 95.71 | 103.91 | 94.58 | 103.18 | 77,372 | +6.68(+6.92%) |
Jan 21, 2022 | 94.85 | 98.15 | 94.85 | 96.50 | 93,659 | +1.50(+1.58%) |
Jan 20, 2022 | 95.94 | 98.81 | 94.56 | 95.00 | 57,865 | -0.87(-0.91%) |
Jan 19, 2022 | 98.32 | 99.00 | 95.69 | 95.87 | 56,445 | -2.21(-2.25%) |
Jan 18, 2022 | 99.09 | 99.32 | 97.05 | 98.08 | 73,975 | -1.42(-1.43%) |
Jan 14, 2022 | 99.50 | 0 | +0.16(+0.16%) | |||
Jan 13, 2022 | 99.58 | 100.17 | 98.19 | 99.34 | 74,569 | +0.27(+0.27%) |
Jan 12, 2022 | 98.97 | 100.20 | 96.00 | 99.07 | 70,918 | +1.04(+1.06%) |
Jan 11, 2022 | 100.33 | 100.82 | 97.60 | 98.03 | 59,792 | -2.03(-2.03%) |
Jan 10, 2022 | 100.07 | 101.17 | 96.38 | 100.06 | 69,186 | -0.78(-0.77%) |
Jan 07, 2022 | 103.38 | 103.79 | 100.53 | 100.84 | 47,439 | -2.32(-2.25%) |
Jan 06, 2022 | 103.82 | 104.89 | 102.80 | 103.16 | 25,878 | -0.15(-0.15%) |
Jan 05, 2022 | 105.68 | 106.76 | 103.31 | 103.31 | 43,849 | -2.97(-2.79%) |
Jan 04, 2022 | 105.10 | 107.96 | 104.84 | 106.28 | 40,751 | +1.61(+1.54%) |
Jan 03, 2022 | 103.00 | 108.00 | 103.00 | 104.67 | 35,467 | +2.27(+2.22%) |
Dec 31, 2021 | 102.51 | 103.00 | 101.08 | 102.40 | 35,988 | -0.60(-0.58%) |
Dec 30, 2021 | 102.50 | 104.98 | 102.50 | 103.00 | 37,004 | +0.54(+0.53%) |
Dec 29, 2021 | 103.08 | 104.43 | 102.25 | 102.46 | 25,243 | -0.92(-0.89%) |
Dec 28, 2021 | 103.80 | 105.54 | 102.97 | 103.38 | 39,382 | -0.12(-0.12%) |
Dec 27, 2021 | 103.70 | 104.25 | 101.25 | 103.50 | 39,324 | +0.68(+0.66%) |
Dec 23, 2021 | 104.17 | 104.17 | 102.06 | 102.82 | 64,296 | -0.71(-0.69%) |
Dec 22, 2021 | 105.11 | 105.22 | 102.92 | 103.53 | 42,830 | -1.91(-1.81%) |
Dec 21, 2021 | 104.54 | 106.50 | 104.54 | 105.44 | 43,726 | +1.91(+1.84%) |
Dec 20, 2021 | 105.97 | 105.97 | 100.67 | 103.53 | 71,813 | -4.13(-3.84%) |
Dec 17, 2021 | 104.59 | 107.99 | 103.72 | 107.66 | 350,446 | +2.43(+2.31%) |
Dec 16, 2021 | 109.75 | 110.01 | 105.19 | 105.23 | 68,906 | -2.92(-2.70%) |
Dec 15, 2021 | 106.92 | 108.76 | 103.90 | 108.15 | 56,921 | +0.71(+0.66%) |
Dec 14, 2021 | 106.31 | 108.49 | 105.23 | 107.44 | 57,990 | +0.99(+0.93%) |
Dec 13, 2021 | 104.90 | 107.48 | 104.90 | 106.45 | 59,918 | +0.74(+0.70%) |
Dec 10, 2021 | 106.55 | 107.39 | 104.57 | 105.71 | 56,624 | +0.68(+0.65%) |
Dec 09, 2021 | 108.90 | 110.26 | 104.89 | 105.03 | 34,442 | -5.22(-4.73%) |
Dec 08, 2021 | 110.20 | 112.00 | 108.20 | 110.25 | 48,751 | -0.29(-0.26%) |
Dec 07, 2021 | 109.72 | 112.60 | 109.72 | 110.54 | 56,874 | +1.68(+1.54%) |
Dec 06, 2021 | 105.72 | 110.50 | 105.72 | 108.86 | 91,756 | +4.08(+3.89%) |
Dec 03, 2021 | 100.49 | 105.20 | 100.09 | 104.78 | 80,187 | +4.12(+4.09%) |
Dec 02, 2021 | 97.66 | 101.41 | 95.12 | 100.66 | 74,344 | +3.18(+3.26%) |
Dec 01, 2021 | 100.66 | 101.59 | 97.48 | 97.48 | 56,957 | -0.66(-0.67%) |
Nov 30, 2021 | 99.53 | 99.81 | 95.95 | 98.14 | 49,642 | -2.98(-2.95%) |
Nov 29, 2021 | 102.83 | 104.26 | 99.19 | 101.12 | 48,225 | -0.91(-0.89%) |
Nov 26, 2021 | 102.48 | 103.39 | 99.63 | 102.03 | 41,830 | -3.36(-3.19%) |
Nov 24, 2021 | 106.42 | 106.43 | 104.00 | 105.39 | 74,596 | -1.27(-1.19%) |
Nov 23, 2021 | 109.98 | 112.27 | 106.65 | 106.66 | 68,347 | -2.57(-2.36%) |
Nov 22, 2021 | 111.56 | 112.15 | 108.81 | 109.23 | 179,233 | -2.15(-1.93%) |
Nov 19, 2021 | 112.17 | 115.08 | 110.25 | 111.38 | 88,892 | -2.40(-2.11%) |
Nov 18, 2021 | 124.32 | 114.86 | 112.94 | 113.78 | 149,876 | -9.59(-7.77%) |
Nov 17, 2021 | 126.05 | 126.05 | 122.00 | 123.37 | 79,052 | -3.04(-2.40%) |
Nov 16, 2021 | 126.64 | 126.94 | 125.31 | 126.41 | 63,692 | -0.09(-0.07%) |
Nov 15, 2021 | 126.49 | 127.21 | 124.95 | 126.50 | 75,915 | +0.31(+0.25%) |
Nov 12, 2021 | 127.02 | 127.02 | 125.68 | 126.19 | 23,905 | -1.00(-0.79%) |
Nov 11, 2021 | 127.33 | 127.54 | 125.48 | 127.19 | 27,700 | +0.25(+0.20%) |
Nov 10, 2021 | 127.21 | 126.94 | 25,420 | -1.03(-0.80%) | ||
Nov 09, 2021 | 125.52 | 128.53 | 125.34 | 127.97 | 35,466 | +2.45(+1.95%) |
Nov 08, 2021 | 126.26 | 126.56 | 124.79 | 125.52 | 32,110 | -0.57(-0.45%) |
Nov 05, 2021 | 122.59 | 127.18 | 120.81 | 126.09 | 51,865 | +5.31(+4.40%) |
Nov 04, 2021 | 123.11 | 123.28 | 119.80 | 120.78 | 38,717 | -1.63(-1.33%) |
Nov 03, 2021 | 118.00 | 123.02 | 118.00 | 122.41 | 54,989 | +4.10(+3.47%) |
Nov 02, 2021 | 119.48 | 119.73 | 116.90 | 118.31 | 30,569 | -1.62(-1.35%) |
Nov 01, 2021 | 119.56 | 121.67 | 119.49 | 119.93 | 50,332 | +0.44(+0.37%) |
Oct 29, 2021 | 116.18 | 119.80 | 116.18 | 119.49 | 52,676 | +2.83(+2.43%) |
Oct 28, 2021 | 116.21 | 117.85 | 115.77 | 116.66 | 49,399 | +0.71(+0.61%) |
Oct 27, 2021 | 116.00 | 118.52 | 115.65 | 115.95 | 25,485 | -1.05(-0.90%) |
Oct 26, 2021 | 119.24 | 117.00 | 117.00 | 38,451 | -2.46(-2.06%) | |
Oct 25, 2021 | 117.87 | 120.41 | 115.98 | 119.46 | 54,454 | +2.13(+1.82%) |
Oct 22, 2021 | 117.35 | 117.99 | 116.28 | 117.33 | 24,652 | -0.54(-0.46%) |
Oct 21, 2021 | 116.81 | 119.90 | 116.73 | 117.87 | 44,211 | +1.37(+1.18%) |
Oct 20, 2021 | 113.45 | 116.90 | 113.45 | 116.50 | 44,880 | +3.84(+3.41%) |
Oct 19, 2021 | 113.28 | 114.50 | 111.47 | 112.66 | 40,999 | -0.39(-0.34%) |
Oct 18, 2021 | 110.55 | 113.73 | 110.40 | 113.05 | 85,280 | +0.02(+0.02%) |
Oct 15, 2021 | 115.03 | 117.09 | 112.60 | 113.03 | 66,003 | -0.02(-0.02%) |
Oct 14, 2021 | 115.15 | 115.98 | 111.85 | 113.05 | 116,464 | -0.36(-0.32%) |
Oct 13, 2021 | 116.14 | 116.36 | 110.93 | 113.41 | 99,033 | -2.08(-1.80%) |
Oct 12, 2021 | 114.56 | 117.00 | 113.20 | 115.49 | 38,362 | +0.93(+0.81%) |
Oct 11, 2021 | 117.21 | 118.62 | 114.38 | 114.56 | 31,271 | -3.07(-2.61%) |
Oct 08, 2021 | 120.57 | 120.57 | 117.63 | 117.63 | 26,232 | -1.12(-0.94%) |
Oct 07, 2021 | 119.17 | 119.48 | 117.99 | 118.75 | 40,271 | +1.04(+0.88%) |
Oct 06, 2021 | 117.30 | 119.10 | 116.00 | 117.71 | 27,881 | -1.05(-0.88%) |
Oct 05, 2021 | 119.75 | 121.00 | 118.20 | 118.76 | 29,355 | -0.56(-0.47%) |
Oct 04, 2021 | 118.74 | 120.79 | 118.00 | 119.32 | 39,003 | +0.66(+0.56%) |
Oct 01, 2021 | 116.78 | 120.40 | 116.10 | 118.66 | 60,963 | +1.88(+1.61%) |
Sep 30, 2021 | 123.47 | 123.47 | 116.41 | 116.78 | 53,125 | -6.62(-5.36%) |
Sep 29, 2021 | 123.59 | 124.47 | 122.06 | 123.40 | 41,065 | +0.42(+0.34%) |
Sep 28, 2021 | 125.65 | 126.60 | 121.41 | 122.98 | 35,748 | -2.58(-2.05%) |
Sep 27, 2021 | 120.90 | 126.50 | 120.90 | 125.56 | 28,786 | +4.53(+3.74%) |
Sep 24, 2021 | 120.60 | 123.00 | 119.11 | 121.03 | 21,412 | +0.47(+0.39%) |
Sep 23, 2021 | 122.30 | 123.14 | 119.30 | 120.56 | 44,358 | -0.75(-0.62%) |
Sep 22, 2021 | 121.29 | 123.63 | 120.95 | 121.31 | 32,345 | +1.39(+1.16%) |
Sep 21, 2021 | 118.95 | 120.44 | 117.75 | 119.92 | 43,937 | +1.04(+0.87%) |
Sep 20, 2021 | 118.56 | 119.42 | 116.78 | 118.88 | 50,089 | -1.90(-1.57%) |
Sep 17, 2021 | 121.19 | 122.71 | 119.47 | 120.78 | 93,837 | -0.93(-0.76%) |
Sep 16, 2021 | 120.70 | 121.84 | 117.92 | 121.71 | 64,470 | +2.21(+1.85%) |
Sep 15, 2021 | 120.26 | 121.54 | 118.02 | 119.50 | 50,805 | -0.33(-0.28%) |
Sep 14, 2021 | 122.52 | 122.52 | 119.00 | 119.83 | 40,496 | -2.19(-1.79%) |
Sep 13, 2021 | 121.12 | 122.48 | 119.23 | 122.02 | 36,376 | +2.46(+2.06%) |
Sep 10, 2021 | 122.55 | 123.49 | 119.31 | 119.56 | 62,743 | -2.43(-1.99%) |
Sep 09, 2021 | 121.76 | 123.98 | 121.40 | 121.99 | 23,357 | +0.07(+0.06%) |
Sep 08, 2021 | 120.97 | 122.82 | 118.06 | 121.92 | 89,440 | +0.54(+0.44%) |
Sep 07, 2021 | 124.26 | 126.05 | 120.92 | 121.38 | 44,215 | -2.86(-2.30%) |
Sep 03, 2021 | 125.23 | 125.23 | 123.13 | 124.24 | 49,899 | -0.70(-0.56%) |
Sep 02, 2021 | 129.20 | 130.00 | 124.64 | 124.94 | 55,081 | -4.26(-3.30%) |
Sep 01, 2021 | 129.53 | 130.88 | 128.17 | 129.20 | 25,107 | -0.13(-0.10%) |
Aug 31, 2021 | 128.56 | 129.75 | 127.06 | 129.33 | 35,620 | +1.43(+1.12%) |
Aug 30, 2021 | 126.48 | 129.44 | 124.91 | 127.90 | 50,958 | +1.24(+0.98%) |
Aug 27, 2021 | 124.89 | 129.13 | 124.30 | 126.66 | 63,894 | +2.23(+1.79%) |
Aug 26, 2021 | 125.61 | 126.54 | 123.62 | 124.43 | 51,607 | -0.96(-0.77%) |
Aug 25, 2021 | 126.25 | 126.91 | 124.06 | 125.39 | 64,112 | -1.11(-0.88%) |
Aug 24, 2021 | 124.25 | 129.59 | 123.50 | 126.50 | 67,189 | +2.45(+1.98%) |
Aug 23, 2021 | 126.44 | 127.10 | 123.50 | 124.05 | 69,337 | -1.57(-1.25%) |
Aug 20, 2021 | 126.11 | 127.62 | 123.88 | 125.62 | 61,354 | -1.16(-0.91%) |
Aug 19, 2021 | 130.00 | 131.87 | 123.77 | 126.78 | 242,190 | -5.28(-4.00%) |
Aug 18, 2021 | 149.12 | 151.98 | 132.01 | 132.06 | 372,657 | -30.17(-18.60%) |
Aug 17, 2021 | 165.13 | 165.13 | 156.69 | 162.23 | 76,171 | -3.27(-1.98%) |
Aug 16, 2021 | 162.34 | 165.50 | 159.20 | 165.50 | 59,091 | +2.48(+1.52%) |
Aug 13, 2021 | 162.75 | 164.32 | 161.25 | 163.02 | 27,062 | -0.91(-0.56%) |
Aug 12, 2021 | 160.55 | 164.95 | 159.42 | 163.93 | 31,811 | +2.83(+1.76%) |
Aug 11, 2021 | 160.00 | 162.01 | 159.09 | 161.10 | 15,375 | +2.10(+1.32%) |
Aug 10, 2021 | 159.00 | 161.38 | 158.55 | 159.00 | 61,005 | +0.63(+0.40%) |
Aug 09, 2021 | 158.59 | 159.00 | 156.02 | 158.37 | 29,577 | +0.02(+0.01%) |
Aug 06, 2021 | 158.07 | 161.61 | 156.90 | 158.35 | 27,622 | +0.79(+0.50%) |
Aug 05, 2021 | 155.00 | 159.60 | 155.00 | 157.56 | 26,598 | +2.34(+1.51%) |
Aug 04, 2021 | 157.68 | 157.68 | 154.74 | 155.22 | 45,788 | -3.18(-2.01%) |
Aug 03, 2021 | 158.15 | 159.78 | 156.06 | 158.40 | 38,086 | -0.44(-0.28%) |
Aug 02, 2021 | 161.59 | 163.66 | 157.24 | 158.84 | 30,317 | -0.16(-0.10%) |
Jul 30, 2021 | 159.78 | 163.00 | 157.81 | 159.00 | 22,388 | -1.64(-1.02%) |
Jul 29, 2021 | 157.52 | 161.52 | 157.52 | 160.64 | 22,303 | +5.20(+3.35%) |
Jul 28, 2021 | 156.97 | 159.10 | 153.89 | 155.44 | 19,836 | -0.45(-0.29%) |
Jul 27, 2021 | 154.42 | 156.66 | 149.68 | 155.89 | 24,955 | +0.44(+0.28%) |
Jul 26, 2021 | 156.42 | 156.98 | 154.78 | 155.45 | 27,768 | +0.67(+0.43%) |
Jul 23, 2021 | 152.76 | 155.74 | 145.01 | 154.78 | 34,386 | +2.80(+1.84%) |
Jul 22, 2021 | 150.52 | 152.51 | 149.57 | 151.98 | 45,751 | +0.31(+0.20%) |
Jul 21, 2021 | 151.24 | 154.28 | 149.98 | 151.67 | 35,480 | +1.93(+1.29%) |
Jul 20, 2021 | 141.71 | 151.99 | 141.71 | 149.74 | 101,292 | +9.12(+6.49%) |
Jul 19, 2021 | 145.82 | 146.85 | 138.25 | 140.62 | 67,111 | -6.08(-4.14%) |
Jul 16, 2021 | 138.43 | 149.64 | 138.43 | 146.70 | 120,543 | +10.13(+7.42%) |
Jul 15, 2021 | 135.81 | 137.89 | 135.81 | 136.57 | 53,213 | +0.35(+0.26%) |
Jul 14, 2021 | 138.01 | 138.24 | 136.22 | 136.22 | 24,520 | -1.23(-0.89%) |
Jul 13, 2021 | 137.82 | 140.38 | 137.00 | 137.45 | 32,608 | -1.96(-1.41%) |
Jul 12, 2021 | 140.86 | 140.86 | 138.34 | 139.41 | 32,672 | -2.69(-1.89%) |
Jul 09, 2021 | 136.73 | 142.34 | 136.73 | 142.10 | 39,742 | +6.21(+4.57%) |
Jul 08, 2021 | 131.75 | 138.28 | 131.63 | 135.89 | 45,291 | -0.10(-0.07%) |
Jul 07, 2021 | 141.39 | 141.39 | 135.45 | 135.99 | 37,168 | -5.72(-4.04%) |
Jul 06, 2021 | 145.01 | 145.01 | 139.84 | 141.71 | 56,484 | -2.66(-1.84%) |
Jul 02, 2021 | 144.00 | 144.93 | 142.34 | 144.37 | 36,743 | -0.35(-0.24%) |
Jul 01, 2021 | 143.38 | 145.83 | 141.39 | 144.72 | 40,584 | +3.00(+2.12%) |
Jun 30, 2021 | 140.10 | 142.22 | 139.92 | 141.72 | 43,768 | +1.42(+1.01%) |
Jun 29, 2021 | 140.92 | 143.08 | 139.93 | 140.30 | 28,681 | -0.61(-0.43%) |
Jun 28, 2021 | 145.64 | 145.70 | 140.15 | 140.91 | 42,426 | -3.78(-2.61%) |
Jun 25, 2021 | 143.00 | 146.66 | 141.79 | 144.69 | 152,332 | +1.31(+0.91%) |
Jun 24, 2021 | 141.84 | 144.68 | 139.98 | 143.38 | 42,607 | +1.53(+1.08%) |
Jun 23, 2021 | 140.95 | 142.39 | 138.35 | 141.85 | 42,638 | +1.23(+0.87%) |
Jun 22, 2021 | 141.14 | 142.87 | 138.99 | 140.62 | 44,471 | -1.44(-1.01%) |
Jun 21, 2021 | 139.08 | 142.54 | 137.26 | 142.06 | 61,532 | +4.35(+3.16%) |
Jun 18, 2021 | 136.82 | 139.19 | 135.80 | 137.71 | 109,957 | -1.14(-0.82%) |
Jun 17, 2021 | 144.70 | 146.44 | 137.90 | 138.85 | 82,176 | -5.76(-3.98%) |
Jun 16, 2021 | 145.90 | 147.00 | 143.46 | 144.61 | 41,616 | -2.14(-1.46%) |
Jun 15, 2021 | 147.19 | 147.66 | 144.29 | 146.75 | 39,981 | -0.11(-0.07%) |
Jun 14, 2021 | 149.38 | 151.16 | 145.58 | 146.86 | 47,586 | -2.52(-1.69%) |
Jun 11, 2021 | 147.06 | 150.84 | 147.06 | 149.38 | 39,543 | +2.12(+1.44%) |
Jun 10, 2021 | 148.77 | 149.58 | 145.51 | 147.26 | 83,151 | -1.24(-0.84%) |
Jun 09, 2021 | 154.58 | 154.58 | 147.48 | 148.50 | 62,740 | -6.01(-3.89%) |
Jun 08, 2021 | 154.94 | 154.99 | 153.25 | 154.51 | 48,358 | +0.66(+0.43%) |
Jun 07, 2021 | 157.64 | 158.16 | 151.67 | 153.85 | 44,555 | -3.79(-2.40%) |
Jun 04, 2021 | 154.23 | 157.87 | 153.03 | 157.64 | 48,128 | +2.94(+1.90%) |
Jun 03, 2021 | 157.62 | 158.43 | 153.25 | 154.70 | 66,936 | -5.08(-3.18%) |
Jun 02, 2021 | 164.22 | 164.25 | 158.97 | 159.78 | 65,176 | -4.98(-3.02%) |
Jun 01, 2021 | 165.14 | 166.37 | 163.21 | 164.76 | 48,366 | +0.37(+0.23%) |
May 28, 2021 | 171.16 | 173.57 | 164.01 | 164.39 | 46,794 | -4.78(-2.83%) |
May 27, 2021 | 175.42 | 177.45 | 168.44 | 169.17 | 92,485 | -5.35(-3.07%) |
May 26, 2021 | 162.00 | 175.01 | 160.26 | 174.52 | 151,878 | +15.02(+9.42%) |
May 25, 2021 | 163.75 | 163.79 | 155.00 | 159.50 | 181,645 | +9.87(+6.60%) |
May 24, 2021 | 148.49 | 153.99 | 146.87 | 149.63 | 85,044 | +2.88(+1.96%) |
May 21, 2021 | 147.44 | 155.99 | 145.43 | 146.75 | 36,054 | +0.90(+0.62%) |
May 20, 2021 | 143.30 | 146.02 | 143.09 | 145.85 | 31,703 | +1.63(+1.13%) |
May 19, 2021 | 147.18 | 149.18 | 142.18 | 144.22 | 36,247 | -5.00(-3.35%) |
May 18, 2021 | 150.84 | 151.39 | 148.80 | 149.22 | 34,458 | -2.23(-1.47%) |
May 17, 2021 | 151.81 | 154.00 | 149.71 | 151.45 | 39,926 | -2.13(-1.39%) |
May 14, 2021 | 150.25 | 153.90 | 149.47 | 153.58 | 22,613 | +5.51(+3.72%) |
May 13, 2021 | 144.00 | 149.59 | 144.00 | 148.07 | 31,760 | +4.51(+3.14%) |
May 12, 2021 | 148.06 | 148.13 | 143.24 | 143.56 | 50,769 | -5.94(-3.97%) |
May 11, 2021 | 148.06 | 151.19 | 146.01 | 149.50 | 31,063 | -1.99(-1.31%) |
May 10, 2021 | 152.67 | 154.43 | 150.97 | 151.49 | 43,880 | -0.43(-0.28%) |
May 07, 2021 | 149.07 | 152.12 | 148.64 | 151.92 | 30,704 | +1.66(+1.10%) |
May 06, 2021 | 151.79 | 152.63 | 149.00 | 150.26 | 31,780 | -2.34(-1.53%) |
May 05, 2021 | 155.16 | 155.16 | 151.25 | 152.60 | 31,123 | -2.55(-1.64%) |
May 04, 2021 | 155.08 | 158.63 | 153.82 | 155.15 | 29,058 | +0.06(+0.04%) |
May 03, 2021 | 151.50 | 156.00 | 151.50 | 155.09 | 53,771 | +4.26(+2.82%) |
Apr 30, 2021 | 149.28 | 151.37 | 148.20 | 150.83 | 54,800 | -0.03(-0.02%) |
Apr 29, 2021 | 150.98 | 151.00 | 148.70 | 150.86 | 27,393 | +1.24(+0.83%) |
Apr 28, 2021 | 149.97 | 150.50 | 148.92 | 149.62 | 24,142 | -0.35(-0.23%) |
Apr 27, 2021 | 149.63 | 150.94 | 148.56 | 149.97 | 20,458 | +0.57(+0.38%) |
Apr 26, 2021 | 149.50 | 151.25 | 148.72 | 149.40 | 25,539 | +0.39(+0.26%) |
Apr 23, 2021 | 143.25 | 150.30 | 143.25 | 149.01 | 52,500 | +3.78(+2.60%) |
Apr 22, 2021 | 148.86 | 148.86 | 144.37 | 145.23 | 71,402 | -2.06(-1.40%) |
Apr 21, 2021 | 145.50 | 149.24 | 145.50 | 147.29 | 37,588 | +1.41(+0.97%) |
Apr 20, 2021 | 149.50 | 151.54 | 143.75 | 145.88 | 28,900 | -3.85(-2.57%) |
Apr 19, 2021 | 152.59 | 152.59 | 147.98 | 149.73 | 27,624 | -2.95(-1.93%) |
Apr 16, 2021 | 154.08 | 155.95 | 151.66 | 152.68 | 43,800 | +0.68(+0.45%) |
Apr 15, 2021 | 151.60 | 153.14 | 149.25 | 152.00 | 30,459 | +1.92(+1.28%) |
Apr 14, 2021 | 146.25 | 152.61 | 146.00 | 150.08 | 45,973 | +4.95(+3.41%) |
Apr 13, 2021 | 146.91 | 153.38 | 143.78 | 145.13 | 62,233 | -2.32(-1.57%) |
Apr 12, 2021 | 144.38 | 149.17 | 142.08 | 147.45 | 43,757 | +3.07(+2.13%) |
Apr 09, 2021 | 145.52 | 147.93 | 143.11 | 144.38 | 47,100 | -1.14(-0.78%) |
Apr 08, 2021 | 145.51 | 146.11 | 142.25 | 145.52 | 36,085 | +0.01(+0.01%) |
Apr 07, 2021 | 150.06 | 150.06 | 145.39 | 145.51 | 54,882 | -4.55(-3.03%) |
Apr 06, 2021 | 151.31 | 153.39 | 148.59 | 150.06 | 39,939 | -1.40(-0.92%) |
Apr 05, 2021 | 150.96 | 152.49 | 146.92 | 151.46 | 48,065 | +0.82(+0.54%) |