Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.48 | 94.48 | 91.95 | 94.02 | 429,613 | +1.90(+2.06%) |
Aug 30, 2022 | 93.32 | 94.24 | 89.12 | 92.12 | 381,342 | -0.49(-0.53%) |
Aug 29, 2022 | 92.69 | 95.85 | 91.25 | 92.61 | 258,282 | -0.66(-0.71%) |
Aug 26, 2022 | 98.60 | 99.31 | 92.12 | 93.27 | 321,738 | -4.46(-4.56%) |
Aug 25, 2022 | 97.20 | 99.42 | 94.80 | 97.73 | 394,982 | +1.69(+1.76%) |
Aug 24, 2022 | 95.59 | 97.10 | 94.63 | 96.04 | 377,611 | +0.50(+0.52%) |
Aug 23, 2022 | 95.93 | 97.88 | 94.74 | 95.54 | 427,870 | +0.41(+0.43%) |
Aug 22, 2022 | 94.99 | 96.04 | 92.17 | 95.13 | 341,961 | -0.57(-0.60%) |
Aug 19, 2022 | 96.95 | 98.03 | 94.41 | 95.70 | 396,769 | -2.91(-2.95%) |
Aug 18, 2022 | 101.81 | 101.91 | 96.77 | 98.61 | 528,380 | -3.73(-3.64%) |
Aug 17, 2022 | 102.73 | 104.04 | 99.63 | 102.34 | 432,299 | -0.84(-0.81%) |
Aug 16, 2022 | 105.00 | 105.00 | 98.92 | 103.18 | 460,989 | -1.91(-1.82%) |
Aug 15, 2022 | 107.39 | 108.77 | 104.83 | 105.09 | 467,665 | -3.33(-3.07%) |
Aug 12, 2022 | 105.00 | 109.40 | 103.33 | 108.42 | 437,766 | +4.37(+4.20%) |
Aug 11, 2022 | 103.00 | 105.26 | 100.50 | 104.05 | 527,438 | +2.67(+2.63%) |
Aug 10, 2022 | 100.00 | 103.00 | 97.00 | 101.38 | 458,409 | +2.96(+3.01%) |
Aug 09, 2022 | 95.70 | 98.72 | 92.44 | 98.42 | 475,961 | +2.66(+2.78%) |
Aug 08, 2022 | 103.07 | 104.92 | 94.25 | 95.76 | 893,607 | -7.31(-7.09%) |
Aug 05, 2022 | 97.22 | 105.20 | 97.02 | 103.07 | 1,472,467 | +4.39(+4.45%) |
Aug 04, 2022 | 99.77 | 103.81 | 96.18 | 98.68 | 794,438 | -5.89(-5.63%) |
Aug 03, 2022 | 99.81 | 106.06 | 99.09 | 104.57 | 591,709 | +5.35(+5.39%) |
Aug 02, 2022 | 92.93 | 99.77 | 92.93 | 99.22 | 444,230 | +4.81(+5.09%) |
Aug 01, 2022 | 91.75 | 96.11 | 91.05 | 94.41 | 465,972 | +2.66(+2.90%) |
Jul 29, 2022 | 93.66 | 93.69 | 88.70 | 91.75 | 640,586 | -3.20(-3.37%) |
Jul 28, 2022 | 100.00 | 101.00 | 91.38 | 94.95 | 337,031 | -2.62(-2.69%) |
Jul 27, 2022 | 97.82 | 99.49 | 95.30 | 97.57 | 328,258 | +2.46(+2.59%) |
Jul 26, 2022 | 95.34 | 96.38 | 92.52 | 95.11 | 178,674 | -1.39(-1.44%) |
Jul 25, 2022 | 95.61 | 97.55 | 92.99 | 96.50 | 256,186 | +1.05(+1.10%) |
Jul 22, 2022 | 99.96 | 101.91 | 94.19 | 95.45 | 155,556 | -5.34(-5.30%) |
Jul 21, 2022 | 98.75 | 101.05 | 97.47 | 100.79 | 251,163 | +1.79(+1.81%) |
Jul 20, 2022 | 96.33 | 102.72 | 96.33 | 99.00 | 475,328 | +5.15(+5.49%) |
Jul 19, 2022 | 95.14 | 98.63 | 93.20 | 93.85 | 401,001 | -1.56(-1.64%) |
Jul 18, 2022 | 100.21 | 105.98 | 94.88 | 95.41 | 660,242 | -3.99(-4.01%) |
Jul 15, 2022 | 96.00 | 99.68 | 93.14 | 99.40 | 305,406 | +5.53(+5.89%) |
Jul 14, 2022 | 94.40 | 94.53 | 88.98 | 93.87 | 337,658 | -0.73(-0.77%) |
Jul 13, 2022 | 90.17 | 98.97 | 89.80 | 94.60 | 356,392 | -1.26(-1.31%) |
Jul 12, 2022 | 95.01 | 98.70 | 90.90 | 95.86 | 423,652 | +1.56(+1.65%) |
Jul 11, 2022 | 103.15 | 105.05 | 94.29 | 94.30 | 1,120,629 | -15.79(-14.34%) |
Jul 08, 2022 | 104.05 | 113.36 | 102.56 | 110.09 | 786,639 | +3.80(+3.58%) |
Jul 07, 2022 | 99.00 | 106.29 | 97.23 | 106.29 | 562,940 | +9.34(+9.63%) |
Jul 06, 2022 | 99.00 | 101.61 | 96.50 | 96.95 | 769,156 | -2.30(-2.32%) |
Jul 05, 2022 | 92.21 | 99.81 | 91.22 | 99.25 | 767,192 | +4.19(+4.41%) |
Jul 01, 2022 | 89.12 | 95.34 | 87.14 | 95.06 | 569,572 | +7.51(+8.58%) |
Jun 30, 2022 | 88.79 | 90.20 | 84.99 | 87.55 | 535,860 | -2.25(-2.51%) |
Jun 29, 2022 | 91.08 | 91.69 | 86.67 | 89.80 | 416,510 | -1.67(-1.83%) |
Jun 28, 2022 | 96.15 | 99.18 | 91.04 | 91.47 | 634,419 | -5.16(-5.34%) |
Jun 27, 2022 | 100.34 | 100.40 | 92.82 | 96.63 | 777,964 | -5.10(-5.01%) |
Jun 24, 2022 | 102.23 | 106.43 | 101.11 | 101.73 | 3,878,538 | +1.91(+1.91%) |
Jun 23, 2022 | 97.55 | 100.58 | 94.59 | 99.82 | 470,383 | +2.75(+2.83%) |
Jun 22, 2022 | 97.20 | 101.30 | 96.61 | 97.07 | 1,160,688 | -1.82(-1.84%) |
Jun 21, 2022 | 94.73 | 102.80 | 94.73 | 98.89 | 1,001,489 | +4.18(+4.41%) |
Jun 17, 2022 | 92.91 | 95.34 | 89.80 | 94.71 | 1,872,511 | +2.10(+2.27%) |
Jun 16, 2022 | 88.62 | 93.18 | 87.52 | 92.61 | 972,958 | +0.38(+0.41%) |
Jun 15, 2022 | 87.88 | 93.99 | 87.88 | 92.23 | 894,173 | +4.88(+5.59%) |
Jun 14, 2022 | 82.18 | 87.44 | 79.62 | 87.35 | 479,917 | +3.12(+3.70%) |
Jun 13, 2022 | 88.53 | 90.89 | 83.40 | 84.23 | 478,661 | -9.14(-9.79%) |
Jun 10, 2022 | 92.43 | 96.86 | 91.51 | 93.37 | 595,407 | -2.78(-2.89%) |
Jun 09, 2022 | 98.99 | 102.12 | 95.44 | 96.15 | 486,951 | -3.03(-3.06%) |
Jun 08, 2022 | 97.44 | 102.69 | 97.36 | 99.18 | 449,725 | +1.74(+1.79%) |
Jun 07, 2022 | 96.65 | 99.62 | 94.93 | 97.44 | 442,138 | +0.79(+0.82%) |
Jun 06, 2022 | 90.84 | 99.28 | 89.27 | 96.65 | 919,483 | +7.31(+8.18%) |
Jun 03, 2022 | 85.91 | 90.29 | 84.40 | 89.34 | 401,006 | +1.24(+1.41%) |
Jun 02, 2022 | 84.40 | 89.72 | 82.06 | 88.10 | 480,749 | +4.58(+5.48%) |
Jun 01, 2022 | 83.92 | 84.52 | 80.70 | 83.52 | 496,856 | -0.09(-0.11%) |
May 31, 2022 | 83.48 | 87.61 | 81.92 | 83.61 | 421,190 | -0.17(-0.20%) |
May 27, 2022 | 82.16 | 84.98 | 81.69 | 83.78 | 815,516 | -0.53(-0.63%) |
May 26, 2022 | 79.46 | 87.41 | 79.03 | 84.31 | 384,389 | +5.43(+6.88%) |
May 25, 2022 | 75.00 | 81.17 | 74.89 | 78.88 | 421,308 | +3.82(+5.09%) |
May 24, 2022 | 76.55 | 77.86 | 72.51 | 75.06 | 581,020 | -2.45(-3.16%) |
May 23, 2022 | 76.46 | 78.00 | 72.33 | 77.51 | 460,901 | +1.05(+1.37%) |
May 20, 2022 | 80.76 | 82.00 | 72.25 | 76.46 | 444,721 | -3.46(-4.33%) |
May 19, 2022 | 79.36 | 83.76 | 78.78 | 79.92 | 638,617 | +0.55(+0.69%) |
May 18, 2022 | 80.02 | 81.60 | 76.25 | 79.37 | 564,241 | -1.90(-2.34%) |
May 17, 2022 | 82.40 | 84.19 | 78.25 | 81.27 | 1,168,277 | -3.83(-4.50%) |
May 16, 2022 | 89.60 | 96.92 | 84.54 | 85.10 | 659,752 | -4.67(-5.20%) |
May 13, 2022 | 79.85 | 96.33 | 78.73 | 89.77 | 2,016,145 | +22.79(+34.03%) |
May 12, 2022 | 61.12 | 69.75 | 60.53 | 66.98 | 869,175 | +3.98(+6.32%) |
May 11, 2022 | 69.18 | 69.33 | 60.50 | 63.00 | 771,370 | -6.52(-9.38%) |
May 10, 2022 | 75.19 | 76.45 | 65.44 | 69.52 | 764,684 | -3.16(-4.35%) |
May 09, 2022 | 77.97 | 78.77 | 72.67 | 72.68 | 786,610 | -7.93(-9.84%) |
May 06, 2022 | 85.69 | 85.69 | 77.78 | 80.61 | 399,765 | -6.04(-6.97%) |
May 05, 2022 | 90.44 | 90.46 | 84.79 | 86.65 | 276,141 | -5.97(-6.45%) |
May 04, 2022 | 86.55 | 93.27 | 83.00 | 92.62 | 569,660 | +6.10(+7.05%) |
May 03, 2022 | 89.12 | 91.05 | 86.23 | 86.52 | 520,165 | -4.70(-5.15%) |
May 02, 2022 | 85.68 | 91.22 | 84.40 | 91.22 | 258,901 | +4.75(+5.49%) |
Apr 29, 2022 | 92.02 | 93.74 | 86.12 | 86.47 | 301,270 | -5.86(-6.35%) |
Apr 28, 2022 | 89.29 | 93.23 | 87.04 | 92.33 | 435,660 | +4.37(+4.97%) |
Apr 27, 2022 | 86.70 | 89.69 | 85.00 | 87.96 | 286,021 | +1.70(+1.97%) |
Apr 26, 2022 | 89.62 | 89.99 | 86.10 | 86.26 | 424,652 | -3.93(-4.36%) |
Apr 25, 2022 | 85.86 | 90.86 | 85.01 | 90.19 | 226,760 | +4.19(+4.87%) |
Apr 22, 2022 | 85.58 | 88.37 | 83.28 | 86.00 | 341,602 | +0.09(+0.10%) |
Apr 21, 2022 | 91.18 | 92.67 | 84.58 | 85.91 | 268,579 | -3.46(-3.87%) |
Apr 20, 2022 | 91.02 | 92.02 | 87.95 | 89.37 | 557,311 | -0.72(-0.80%) |
Apr 19, 2022 | 89.53 | 92.95 | 87.34 | 90.09 | 775,938 | -0.11(-0.12%) |
Apr 18, 2022 | 89.42 | 90.98 | 86.59 | 90.20 | 276,451 | +0.38(+0.42%) |
Apr 14, 2022 | 92.69 | 92.69 | 87.17 | 89.82 | 665,258 | -3.36(-3.61%) |
Apr 13, 2022 | 93.02 | 93.99 | 91.17 | 93.18 | 487,496 | +0.71(+0.77%) |
Apr 12, 2022 | 95.15 | 96.90 | 92.22 | 92.47 | 138,276 | -0.83(-0.89%) |
Apr 11, 2022 | 92.93 | 95.27 | 90.88 | 93.30 | 438,928 | -1.26(-1.33%) |
Apr 08, 2022 | 96.54 | 96.97 | 92.37 | 94.56 | 450,725 | -1.80(-1.87%) |
Apr 07, 2022 | 95.11 | 97.64 | 91.45 | 96.36 | 218,338 | +1.26(+1.32%) |
Apr 06, 2022 | 95.07 | 95.44 | 91.00 | 95.10 | 536,953 | -0.89(-0.93%) |
Apr 05, 2022 | 103.51 | 106.31 | 95.50 | 95.99 | 1,043,001 | -6.80(-6.62%) |
Apr 04, 2022 | 96.44 | 104.19 | 96.44 | 102.79 | 642,910 | +7.14(+7.46%) |
Apr 01, 2022 | 94.65 | 95.94 | 92.46 | 95.65 | 561,019 | +0.54(+0.57%) |
Mar 31, 2022 | 91.99 | 96.65 | 90.71 | 95.11 | 806,213 | +3.46(+3.78%) |
Mar 30, 2022 | 95.85 | 95.85 | 89.00 | 91.65 | 399,591 | -5.19(-5.36%) |
Mar 29, 2022 | 94.38 | 97.96 | 94.25 | 96.84 | 731,629 | +3.78(+4.06%) |
Mar 28, 2022 | 94.64 | 95.34 | 88.86 | 93.06 | 491,246 | +0.01(+0.01%) |
Mar 25, 2022 | 97.35 | 97.35 | 89.95 | 93.05 | 717,971 | -7.34(-7.31%) |
Mar 24, 2022 | 97.40 | 100.83 | 96.05 | 100.39 | 999,747 | +3.98(+4.13%) |
Mar 23, 2022 | 92.69 | 101.49 | 90.40 | 96.41 | 472,550 | +1.89(+2.00%) |
Mar 22, 2022 | 89.63 | 97.88 | 88.03 | 94.52 | 630,197 | +4.89(+5.46%) |
Mar 21, 2022 | 93.19 | 93.29 | 85.46 | 89.63 | 446,724 | +0.95(+1.07%) |
Mar 18, 2022 | 80.94 | 91.60 | 79.55 | 88.68 | 779,508 | +7.39(+9.09%) |
Mar 17, 2022 | 78.28 | 82.15 | 77.69 | 81.29 | 586,754 | +2.70(+3.44%) |
Mar 16, 2022 | 70.88 | 78.78 | 70.07 | 78.59 | 473,865 | +10.48(+15.39%) |
Mar 15, 2022 | 67.89 | 69.57 | 64.81 | 68.11 | 343,269 | +1.12(+1.67%) |
Mar 14, 2022 | 75.17 | 75.17 | 66.29 | 66.99 | 357,447 | -9.71(-12.66%) |
Mar 11, 2022 | 80.84 | 81.00 | 76.42 | 76.70 | 223,160 | -3.80(-4.72%) |
Mar 10, 2022 | 77.53 | 82.12 | 77.49 | 80.50 | 274,734 | +0.41(+0.51%) |
Mar 09, 2022 | 81.50 | 83.97 | 79.35 | 80.09 | 600,578 | +0.10(+0.13%) |
Mar 08, 2022 | 75.30 | 82.90 | 71.64 | 79.99 | 1,163,075 | +0.96(+1.21%) |
Mar 07, 2022 | 74.70 | 85.62 | 74.00 | 79.03 | 935,974 | +4.35(+5.82%) |
Mar 04, 2022 | 72.00 | 82.00 | 71.26 | 74.68 | 796,165 | +3.30(+4.62%) |
Mar 03, 2022 | 76.47 | 76.80 | 70.67 | 71.38 | 490,930 | -5.59(-7.26%) |
Mar 02, 2022 | 83.50 | 83.50 | 74.28 | 76.97 | 598,406 | -6.36(-7.63%) |
Mar 01, 2022 | 86.74 | 88.44 | 83.05 | 83.33 | 310,633 | -2.96(-3.43%) |
Feb 28, 2022 | 87.20 | 89.56 | 84.69 | 86.29 | 573,341 | -1.67(-1.90%) |
Feb 25, 2022 | 87.45 | 88.57 | 82.18 | 87.96 | 315,788 | +2.20(+2.57%) |
Feb 24, 2022 | 81.23 | 87.11 | 80.23 | 85.76 | 528,084 | +1.51(+1.79%) |
Feb 23, 2022 | 87.51 | 88.32 | 83.17 | 84.25 | 242,803 | -0.94(-1.10%) |
Feb 22, 2022 | 89.47 | 93.25 | 83.60 | 85.19 | 422,678 | -5.81(-6.38%) |
Feb 18, 2022 | 91.00 | 0 | -2.00(-2.15%) | |||
Feb 17, 2022 | 92.60 | 96.97 | 92.41 | 93.00 | 226,318 | -0.63(-0.67%) |
Feb 16, 2022 | 99.26 | 100.60 | 92.93 | 93.63 | 366,873 | -8.04(-7.91%) |
Feb 15, 2022 | 97.53 | 102.19 | 95.71 | 101.67 | 195,432 | +6.51(+6.84%) |
Feb 14, 2022 | 93.35 | 96.79 | 91.63 | 95.16 | 227,710 | +1.16(+1.23%) |
Feb 11, 2022 | 96.32 | 100.57 | 93.38 | 94.00 | 315,355 | -2.41(-2.50%) |
Feb 10, 2022 | 98.21 | 102.43 | 95.81 | 96.41 | 189,469 | -5.13(-5.05%) |
Feb 09, 2022 | 99.55 | 102.15 | 97.98 | 101.54 | 258,967 | +3.26(+3.32%) |
Feb 08, 2022 | 94.11 | 99.10 | 93.67 | 98.28 | 138,955 | +4.04(+4.29%) |
Feb 07, 2022 | 91.55 | 96.15 | 90.23 | 94.24 | 359,523 | +2.76(+3.02%) |
Feb 04, 2022 | 84.20 | 92.69 | 84.00 | 91.48 | 502,652 | +6.95(+8.22%) |
Feb 03, 2022 | 92.51 | 83.09 | 84.53 | 634,044 | -9.29(-9.90%) | |
Feb 02, 2022 | 100.20 | 100.34 | 91.54 | 93.82 | 397,239 | -6.03(-6.04%) |
Feb 01, 2022 | 100.00 | 100.39 | 96.17 | 99.85 | 282,738 | -0.16(-0.16%) |
Jan 31, 2022 | 92.00 | 100.01 | 461,215 | +8.18(+8.91%) | ||
Jan 28, 2022 | 86.98 | 93.78 | 82.51 | 91.83 | 347,316 | +4.95(+5.70%) |
Jan 27, 2022 | 93.18 | 93.21 | 85.27 | 86.88 | 346,597 | -4.99(-5.43%) |
Jan 26, 2022 | 92.49 | 97.75 | 90.75 | 91.87 | 391,883 | +2.36(+2.64%) |
Jan 25, 2022 | 87.00 | 92.80 | 85.26 | 89.51 | 357,861 | +0.51(+0.57%) |
Jan 24, 2022 | 85.00 | 89.25 | 78.05 | 89.00 | 832,438 | +3.29(+3.84%) |
Jan 21, 2022 | 89.93 | 91.06 | 85.00 | 85.71 | 210,071 | -4.22(-4.69%) |
Jan 20, 2022 | 89.60 | 94.83 | 89.33 | 89.93 | 340,005 | +2.23(+2.54%) |
Jan 19, 2022 | 86.50 | 90.83 | 85.00 | 87.70 | 259,268 | +1.40(+1.62%) |
Jan 18, 2022 | 92.33 | 92.42 | 86.10 | 86.30 | 338,951 | -6.33(-6.83%) |
Jan 14, 2022 | 92.63 | 0 | +0.80(+0.87%) | |||
Jan 13, 2022 | 101.21 | 102.03 | 90.43 | 91.83 | 471,247 | -11.19(-10.86%) |
Jan 12, 2022 | 105.62 | 106.00 | 101.98 | 103.02 | 352,534 | -1.29(-1.24%) |
Jan 11, 2022 | 101.90 | 106.67 | 101.90 | 104.31 | 186,286 | +2.07(+2.02%) |
Jan 10, 2022 | 100.00 | 102.81 | 97.72 | 102.24 | 293,020 | +0.05(+0.05%) |
Jan 07, 2022 | 102.00 | 104.54 | 99.05 | 102.19 | 263,190 | +1.22(+1.21%) |
Jan 06, 2022 | 96.64 | 101.98 | 93.73 | 100.97 | 243,351 | +3.48(+3.57%) |
Jan 05, 2022 | 105.34 | 106.31 | 95.57 | 97.49 | 482,203 | -8.37(-7.91%) |
Jan 04, 2022 | 106.00 | 108.92 | 102.92 | 105.86 | 368,815 | +1.14(+1.08%) |
Jan 03, 2022 | 106.40 | 108.12 | 103.88 | 104.72 | 303,673 | -1.39(-1.31%) |
Dec 31, 2021 | 110.28 | 111.92 | 105.55 | 106.11 | 283,197 | -4.47(-4.04%) |
Dec 30, 2021 | 102.09 | 114.00 | 101.10 | 110.58 | 251,874 | +8.20(+8.01%) |
Dec 29, 2021 | 108.10 | 108.10 | 100.34 | 102.38 | 271,439 | -5.73(-5.30%) |
Dec 28, 2021 | 109.83 | 109.83 | 106.96 | 108.11 | 247,027 | -2.14(-1.94%) |
Dec 27, 2021 | 108.08 | 111.64 | 106.60 | 110.25 | 252,569 | +1.29(+1.18%) |
Dec 23, 2021 | 105.97 | 109.62 | 103.00 | 108.96 | 291,505 | +3.93(+3.74%) |
Dec 22, 2021 | 106.36 | 108.26 | 102.67 | 105.03 | 266,422 | -1.17(-1.10%) |
Dec 21, 2021 | 106.20 | 106.78 | 102.76 | 106.20 | 438,388 | +3.20(+3.11%) |
Dec 20, 2021 | 103.04 | 105.65 | 101.01 | 103.00 | 426,223 | -1.54(-1.47%) |
Dec 17, 2021 | 100.62 | 105.23 | 94.50 | 104.54 | 398,816 | +1.62(+1.57%) |
Dec 16, 2021 | 103.14 | 107.14 | 102.03 | 102.92 | 621,555 | +1.22(+1.20%) |
Dec 15, 2021 | 100.04 | 101.94 | 96.58 | 101.70 | 339,150 | +1.13(+1.12%) |
Dec 14, 2021 | 100.57 | 101.94 | 95.01 | 100.57 | 406,379 | +3.49(+3.59%) |
Dec 13, 2021 | 94.80 | 99.66 | 94.61 | 97.08 | 459,996 | +1.39(+1.45%) |
Dec 10, 2021 | 99.96 | 101.97 | 94.61 | 95.69 | 367,769 | -3.77(-3.79%) |
Dec 09, 2021 | 108.35 | 108.45 | 99.14 | 99.46 | 532,544 | -9.12(-8.40%) |
Dec 08, 2021 | 110.15 | 110.73 | 107.37 | 108.58 | 969,749 | -1.39(-1.26%) |
Dec 07, 2021 | 105.57 | 113.10 | 105.17 | 109.97 | 342,014 | +8.40(+8.27%) |
Dec 06, 2021 | 107.28 | 107.28 | 98.00 | 101.57 | 1,106,093 | -7.49(-6.87%) |
Dec 03, 2021 | 110.78 | 110.78 | 104.55 | 109.06 | 1,115,789 | -0.65(-0.59%) |
Dec 02, 2021 | 106.24 | 112.85 | 103.04 | 109.71 | 241,923 | +5.52(+5.30%) |
Dec 01, 2021 | 112.62 | 116.46 | 103.00 | 104.19 | 364,267 | -6.00(-5.45%) |
Nov 30, 2021 | 117.91 | 119.75 | 109.47 | 110.19 | 852,460 | -9.18(-7.69%) |
Nov 29, 2021 | 123.86 | 124.05 | 118.95 | 119.37 | 377,950 | -3.21(-2.62%) |
Nov 26, 2021 | 118.71 | 124.90 | 116.55 | 122.58 | 247,047 | +2.77(+2.31%) |
Nov 24, 2021 | 135.42 | 135.42 | 118.96 | 119.81 | 513,612 | -16.01(-11.79%) |
Nov 23, 2021 | 133.78 | 137.40 | 131.50 | 135.82 | 735,666 | +2.65(+1.99%) |
Nov 22, 2021 | 135.90 | 135.90 | 129.08 | 133.17 | 1,403,098 | -2.79(-2.05%) |
Nov 19, 2021 | 132.95 | 136.58 | 132.41 | 135.96 | 441,090 | +0.92(+0.68%) |
Nov 18, 2021 | 138.50 | 136.87 | 135.01 | 135.04 | 504,373 | -6.24(-4.42%) |
Nov 17, 2021 | 136.69 | 145.00 | 136.69 | 141.28 | 799,344 | +2.35(+1.69%) |
Nov 16, 2021 | 138.96 | 141.83 | 135.13 | 138.93 | 383,418 | -1.55(-1.10%) |
Nov 15, 2021 | 147.96 | 151.05 | 137.69 | 140.48 | 1,683,570 | -14.54(-9.38%) |
Nov 12, 2021 | 152.50 | 155.27 | 145.53 | 155.02 | 354,164 | +3.51(+2.32%) |
Nov 11, 2021 | 174.10 | 174.65 | 148.51 | 151.51 | 394,590 | +3.45(+2.33%) |
Nov 10, 2021 | 146.90 | 148.06 | 227,920 | +1.33(+0.91%) | ||
Nov 09, 2021 | 153.89 | 157.25 | 146.29 | 146.73 | 178,118 | -8.62(-5.55%) |
Nov 08, 2021 | 153.85 | 157.34 | 150.51 | 155.35 | 138,988 | +1.62(+1.05%) |
Nov 05, 2021 | 160.23 | 167.33 | 152.72 | 153.73 | 204,592 | -4.86(-3.06%) |
Nov 04, 2021 | 170.58 | 175.01 | 158.02 | 158.59 | 164,079 | -10.53(-6.23%) |
Nov 03, 2021 | 168.21 | 175.00 | 165.57 | 169.12 | 130,887 | +2.88(+1.73%) |
Nov 02, 2021 | 174.63 | 174.63 | 163.48 | 166.24 | 156,306 | -8.80(-5.03%) |
Nov 01, 2021 | 174.77 | 175.04 | 168.43 | 175.04 | 75,182 | +1.35(+0.78%) |
Oct 29, 2021 | 172.72 | 183.37 | 172.72 | 173.69 | 395,593 | +0.86(+0.50%) |
Oct 28, 2021 | 176.06 | 171.01 | 172.83 | 123,434 | -2.46(-1.40%) | |
Oct 27, 2021 | 188.05 | 190.00 | 173.70 | 175.29 | 104,718 | -12.76(-6.79%) |
Oct 26, 2021 | 189.37 | 188.05 | 100,068 | +0.57(+0.30%) | ||
Oct 25, 2021 | 178.26 | 191.82 | 174.18 | 187.48 | 198,151 | +9.22(+5.17%) |
Oct 22, 2021 | 178.50 | 183.91 | 176.23 | 178.26 | 224,416 | +0.12(+0.07%) |
Oct 21, 2021 | 157.37 | 179.97 | 154.00 | 178.14 | 374,355 | +20.23(+12.81%) |
Oct 20, 2021 | 165.75 | 167.41 | 155.16 | 157.91 | 126,271 | -7.78(-4.70%) |
Oct 19, 2021 | 157.51 | 168.96 | 157.50 | 165.69 | 155,387 | +8.35(+5.31%) |
Oct 18, 2021 | 157.14 | 164.81 | 153.03 | 157.34 | 163,648 | +0.64(+0.41%) |
Oct 15, 2021 | 169.27 | 173.86 | 154.34 | 156.70 | 136,402 | -11.89(-7.05%) |
Oct 14, 2021 | 182.71 | 186.77 | 167.68 | 168.59 | 144,362 | -11.41(-6.34%) |
Oct 13, 2021 | 172.05 | 181.79 | 171.68 | 180.00 | 134,058 | +9.26(+5.42%) |
Oct 12, 2021 | 166.31 | 170.74 | 166.31 | 170.74 | 222,452 | +5.74(+3.48%) |
Oct 11, 2021 | 168.73 | 169.80 | 162.18 | 165.00 | 211,438 | -1.52(-0.91%) |
Oct 08, 2021 | 157.34 | 168.60 | 157.34 | 166.52 | 276,174 | +9.66(+6.16%) |
Oct 07, 2021 | 143.97 | 160.86 | 143.97 | 156.86 | 270,932 | +15.41(+10.89%) |
Oct 06, 2021 | 144.47 | 144.47 | 136.07 | 141.45 | 421,849 | -3.40(-2.35%) |
Oct 05, 2021 | 152.30 | 156.02 | 142.51 | 144.85 | 200,593 | -6.13(-4.06%) |
Oct 04, 2021 | 159.01 | 159.16 | 147.11 | 150.98 | 205,684 | -9.60(-5.98%) |
Oct 01, 2021 | 167.01 | 171.45 | 158.40 | 160.58 | 176,385 | -5.78(-3.47%) |
Sep 30, 2021 | 167.23 | 171.61 | 162.54 | 166.36 | 105,221 | -2.53(-1.50%) |
Sep 29, 2021 | 176.44 | 176.44 | 167.24 | 168.89 | 127,901 | -2.84(-1.65%) |
Sep 28, 2021 | 184.24 | 186.84 | 171.46 | 171.73 | 178,279 | -17.65(-9.32%) |
Sep 27, 2021 | 199.99 | 201.94 | 188.11 | 189.38 | 115,087 | -9.99(-5.01%) |
Sep 24, 2021 | 202.23 | 204.36 | 198.51 | 199.37 | 104,275 | -3.32(-1.64%) |
Sep 23, 2021 | 202.21 | 203.62 | 198.12 | 202.69 | 102,941 | +0.83(+0.41%) |
Sep 22, 2021 | 201.65 | 205.00 | 200.25 | 201.86 | 301,715 | +1.65(+0.82%) |
Sep 21, 2021 | 183.79 | 202.04 | 181.90 | 200.21 | 340,775 | +18.51(+10.19%) |
Sep 20, 2021 | 178.00 | 183.50 | 174.60 | 181.70 | 410,162 | -3.28(-1.77%) |
Sep 17, 2021 | 185.20 | 191.50 | 183.05 | 184.98 | 697,706 | -0.02(-0.01%) |
Sep 16, 2021 | 158.57 | 185.85 | 158.00 | 185.00 | 437,425 | +24.71(+15.42%) |
Sep 15, 2021 | 161.33 | 164.16 | 158.60 | 160.29 | 303,654 | +0.20(+0.12%) |
Sep 14, 2021 | 159.00 | 166.46 | 159.00 | 160.09 | 310,362 | +1.38(+0.87%) |
Sep 13, 2021 | 174.45 | 174.66 | 158.22 | 158.71 | 279,674 | -14.66(-8.46%) |
Sep 10, 2021 | 171.97 | 181.27 | 170.49 | 173.37 | 332,463 | +3.62(+2.13%) |
Sep 09, 2021 | 156.73 | 170.58 | 155.01 | 169.75 | 205,939 | +11.64(+7.36%) |
Sep 08, 2021 | 163.38 | 163.58 | 153.66 | 158.11 | 230,638 | -4.89(-3.00%) |
Sep 07, 2021 | 164.83 | 163.06 | 158.02 | 163.00 | 226,251 | -0.06(-0.04%) |
Sep 03, 2021 | 149.00 | 163.84 | 146.56 | 163.06 | 316,140 | +10.97(+7.21%) |
Sep 02, 2021 | 138.17 | 152.77 | 136.60 | 152.09 | 400,190 | +14.61(+10.63%) |