Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.00 | 12.54 | 10.98 | 11.21 | 193,247 | -1.05(-8.54%) |
Apr 28, 2022 | 10.91 | 12.26 | 10.59 | 12.26 | 249,558 | +1.21(+10.99%) |
Apr 27, 2022 | 11.10 | 11.37 | 10.35 | 11.04 | 177,186 | -0.06(-0.53%) |
Apr 26, 2022 | 11.10 | 11.55 | 10.50 | 11.10 | 160,076 | -0.41(-3.55%) |
Apr 25, 2022 | 11.40 | 11.70 | 10.65 | 11.51 | 99,130 | +0.08(+0.71%) |
Apr 22, 2022 | 10.65 | 11.57 | 10.65 | 11.43 | 197,490 | +0.55(+5.02%) |
Apr 21, 2022 | 12.38 | 12.90 | 10.70 | 10.88 | 246,741 | -1.69(-13.43%) |
Apr 20, 2022 | 13.23 | 13.30 | 12.15 | 12.57 | 193,275 | -0.66(-4.97%) |
Apr 19, 2022 | 12.90 | 13.68 | 12.78 | 13.23 | 273,430 | +0.12(+0.89%) |
Apr 18, 2022 | 14.55 | 14.55 | 12.90 | 13.11 | 222,338 | -1.44(-9.92%) |
Apr 14, 2022 | 14.85 | 15.30 | 14.05 | 14.55 | 227,361 | -0.38(-2.51%) |
Apr 13, 2022 | 15.00 | 15.45 | 14.93 | 14.93 | 254,733 | -0.04(-0.27%) |
Apr 12, 2022 | 15.75 | 16.35 | 14.74 | 14.97 | 178,713 | -0.78(-4.97%) |
Apr 11, 2022 | 15.75 | 16.35 | 15.60 | 15.75 | 106,867 | -0.30(-1.87%) |
Apr 08, 2022 | 16.50 | 16.81 | 16.05 | 16.05 | 96,665 | -0.90(-5.31%) |
Apr 07, 2022 | 17.25 | 17.40 | 15.90 | 16.95 | 181,140 | -0.30(-1.74%) |
Apr 06, 2022 | 18.00 | 18.00 | 16.80 | 17.25 | 240,438 | -0.90(-4.96%) |
Apr 05, 2022 | 19.50 | 19.50 | 17.55 | 18.15 | 817,727 | -1.20(-6.20%) |
Apr 04, 2022 | 18.00 | 19.65 | 17.25 | 19.35 | 415,458 | +0.75(+4.03%) |
Apr 01, 2022 | 17.55 | 19.20 | 17.10 | 18.60 | 220,236 | +0.90(+5.08%) |
Mar 31, 2022 | 18.30 | 18.61 | 17.25 | 17.70 | 194,390 | -0.45(-2.48%) |
Mar 30, 2022 | 19.50 | 19.65 | 17.85 | 18.15 | 139,298 | -1.50(-7.63%) |
Mar 29, 2022 | 19.95 | 20.70 | 19.35 | 19.65 | 187,428 | +0.30(+1.55%) |
Mar 28, 2022 | 19.95 | 20.25 | 19.20 | 19.35 | 157,072 | -0.90(-4.44%) |
Mar 25, 2022 | 19.95 | 20.70 | 19.05 | 20.25 | 248,557 | +0.45(+2.27%) |
Mar 24, 2022 | 22.50 | 22.80 | 19.20 | 19.80 | 309,679 | -2.40(-10.81%) |
Mar 23, 2022 | 23.40 | 23.85 | 21.90 | 22.20 | 117,743 | -1.20(-5.13%) |
Mar 22, 2022 | 24.00 | 25.05 | 23.40 | 23.40 | 139,182 | +0.15(+0.65%) |
Mar 21, 2022 | 22.20 | 25.50 | 21.60 | 23.25 | 199,372 | +1.05(+4.73%) |
Mar 18, 2022 | 20.25 | 22.20 | 19.50 | 22.20 | 327,899 | +1.65(+8.03%) |
Mar 17, 2022 | 19.95 | 21.15 | 19.05 | 20.55 | 372,428 | +0.60(+3.01%) |
Mar 16, 2022 | 17.10 | 20.40 | 16.50 | 19.95 | 542,167 | +1.95(+10.83%) |
Mar 15, 2022 | 16.05 | 18.30 | 16.05 | 18.00 | 332,099 | +1.88(+11.63%) |
Mar 14, 2022 | 16.80 | 16.95 | 14.71 | 16.12 | 206,767 | -0.23(-1.38%) |
Mar 11, 2022 | 17.70 | 17.85 | 16.20 | 16.35 | 170,817 | -0.90(-5.22%) |
Mar 10, 2022 | 17.85 | 18.00 | 16.50 | 17.25 | 159,024 | -0.60(-3.36%) |
Mar 09, 2022 | 18.45 | 21.45 | 17.55 | 17.85 | 324,686 | -0.60(-3.25%) |
Mar 08, 2022 | 17.25 | 19.35 | 17.10 | 18.45 | 185,051 | +1.35(+7.89%) |
Mar 07, 2022 | 17.10 | 17.55 | 15.75 | 17.10 | 226,351 | -0.45(-2.56%) |
Mar 04, 2022 | 16.95 | 17.85 | 16.20 | 17.55 | 273,218 | +0.60(+3.54%) |
Mar 03, 2022 | 19.80 | 20.25 | 16.65 | 16.95 | 576,154 | -3.00(-15.04%) |
Mar 02, 2022 | 21.90 | 23.02 | 18.15 | 19.95 | 1,203,891 | -9.90(-33.17%) |
Mar 01, 2022 | 32.85 | 32.85 | 28.72 | 29.85 | 271,043 | -3.60(-10.76%) |
Feb 28, 2022 | 32.55 | 33.90 | 31.80 | 33.45 | 123,460 | +0.30(+0.90%) |
Feb 25, 2022 | 31.05 | 33.30 | 31.35 | 33.15 | 185,570 | +1.95(+6.25%) |
Feb 24, 2022 | 25.50 | 31.35 | 25.35 | 31.20 | 158,367 | +3.90(+14.29%) |
Feb 23, 2022 | 29.85 | 30.60 | 27.15 | 27.30 | 77,876 | -2.10(-7.14%) |
Feb 22, 2022 | 31.05 | 31.95 | 29.10 | 29.40 | 164,589 | -3.30(-10.09%) |
Feb 18, 2022 | 32.70 | 0 | +4.05(+14.14%) | |||
Feb 17, 2022 | 30.60 | 30.60 | 28.20 | 28.65 | 153,693 | -1.50(-4.98%) |
Feb 16, 2022 | 27.90 | 31.35 | 27.15 | 30.15 | 215,340 | +2.25(+8.06%) |
Feb 15, 2022 | 27.60 | 28.65 | 26.85 | 27.90 | 292,028 | +0.75(+2.76%) |
Feb 14, 2022 | 27.90 | 28.80 | 26.70 | 27.15 | 250,793 | -1.05(-3.72%) |
Feb 11, 2022 | 29.25 | 31.35 | 27.60 | 28.20 | 257,377 | -1.65(-5.53%) |
Feb 10, 2022 | 28.80 | 32.70 | 27.60 | 29.85 | 391,104 | +0.15(+0.51%) |
Feb 09, 2022 | 29.40 | 31.50 | 28.05 | 29.70 | 246,355 | +0.45(+1.54%) |
Feb 08, 2022 | 29.85 | 30.60 | 25.35 | 29.25 | 747,041 | -5.10(-14.85%) |
Feb 07, 2022 | 36.30 | 36.60 | 33.45 | 34.35 | 349,259 | -1.95(-5.37%) |
Feb 04, 2022 | 35.70 | 38.10 | 34.35 | 36.30 | 148,139 | +0.75(+2.11%) |
Feb 03, 2022 | 39.90 | 35.25 | 35.55 | 246,026 | -6.00(-14.44%) | |
Feb 02, 2022 | 41.85 | 42.00 | 37.35 | 41.55 | 334,914 | -0.60(-1.42%) |
Feb 01, 2022 | 41.70 | 43.80 | 37.20 | 42.15 | 207,373 | +0.75(+1.81%) |
Jan 31, 2022 | 38.55 | 41.55 | 41.40 | 218,981 | +2.25(+5.75%) | |
Jan 28, 2022 | 36.90 | 39.60 | 35.10 | 39.15 | 380,515 | +4.80(+13.97%) |
Jan 27, 2022 | 37.20 | 38.10 | 34.05 | 34.35 | 175,883 | -2.55(-6.91%) |
Jan 26, 2022 | 39.30 | 39.60 | 35.70 | 36.90 | 220,118 | -1.50(-3.91%) |
Jan 25, 2022 | 37.65 | 39.60 | 36.13 | 38.40 | 92,198 | -0.45(-1.16%) |
Jan 24, 2022 | 36.30 | 38.85 | 33.45 | 38.85 | 241,114 | +1.50(+4.02%) |
Jan 21, 2022 | 39.00 | 39.75 | 36.30 | 37.35 | 190,864 | -2.55(-6.39%) |
Jan 20, 2022 | 39.90 | 42.83 | 39.75 | 39.90 | 99,099 | +0.60(+1.53%) |
Jan 19, 2022 | 40.50 | 41.40 | 39.30 | 39.30 | 97,270 | -1.35(-3.32%) |
Jan 18, 2022 | 44.10 | 44.10 | 40.65 | 40.65 | 88,790 | -3.45(-7.82%) |
Jan 14, 2022 | 44.10 | 0 | +0.30(+0.68%) | |||
Jan 13, 2022 | 45.75 | 46.05 | 43.35 | 43.80 | 100,347 | -1.95(-4.26%) |
Jan 12, 2022 | 48.45 | 48.45 | 44.85 | 45.75 | 126,329 | -1.65(-3.48%) |
Jan 11, 2022 | 45.00 | 48.30 | 45.00 | 47.40 | 176,175 | +1.80(+3.95%) |
Jan 10, 2022 | 44.10 | 46.20 | 42.45 | 45.60 | 234,812 | +0.90(+2.01%) |
Jan 07, 2022 | 41.55 | 45.67 | 38.77 | 44.70 | 480,023 | +1.80(+4.20%) |
Jan 06, 2022 | 50.10 | 50.10 | 42.75 | 42.90 | 389,772 | -6.00(-12.27%) |
Jan 05, 2022 | 55.95 | 56.70 | 48.00 | 48.90 | 876,606 | -12.75(-20.68%) |
Jan 04, 2022 | 58.80 | 63.60 | 58.50 | 61.65 | 257,530 | +3.00(+5.12%) |
Jan 03, 2022 | 57.00 | 59.62 | 56.40 | 58.65 | 89,219 | +1.80(+3.17%) |
Dec 31, 2021 | 56.40 | 59.77 | 55.42 | 56.85 | 140,139 | +0.30(+0.53%) |
Dec 30, 2021 | 51.90 | 58.20 | 51.90 | 56.55 | 136,414 | +4.35(+8.33%) |
Dec 29, 2021 | 53.70 | 54.30 | 51.75 | 52.20 | 118,439 | -1.95(-3.60%) |
Dec 28, 2021 | 55.20 | 57.75 | 54.00 | 54.15 | 98,383 | -1.50(-2.70%) |
Dec 27, 2021 | 58.50 | 58.50 | 55.50 | 55.65 | 95,020 | -2.85(-4.87%) |
Dec 23, 2021 | 55.35 | 59.25 | 54.79 | 58.50 | 102,894 | +3.45(+6.27%) |
Dec 22, 2021 | 53.25 | 55.73 | 52.42 | 55.05 | 73,076 | +1.80(+3.38%) |
Dec 21, 2021 | 50.10 | 54.75 | 49.95 | 53.25 | 154,020 | +3.45(+6.93%) |
Dec 20, 2021 | 52.65 | 52.65 | 49.20 | 49.80 | 157,723 | -4.20(-7.78%) |
Dec 17, 2021 | 52.20 | 54.30 | 50.25 | 54.00 | 180,197 | +1.65(+3.15%) |
Dec 16, 2021 | 52.50 | 55.35 | 51.90 | 52.35 | 117,768 | +0.30(+0.58%) |
Dec 15, 2021 | 54.00 | 54.00 | 51.00 | 52.05 | 172,740 | -2.10(-3.88%) |
Dec 14, 2021 | 55.20 | 57.45 | 53.55 | 54.15 | 115,966 | -0.90(-1.63%) |
Dec 13, 2021 | 55.05 | 56.55 | 53.40 | 55.05 | 103,344 | -0.75(-1.34%) |
Dec 10, 2021 | 57.30 | 58.42 | 55.35 | 55.80 | 72,596 | -1.35(-2.36%) |
Dec 09, 2021 | 57.90 | 59.48 | 55.73 | 57.15 | 109,523 | -1.20(-2.06%) |
Dec 08, 2021 | 55.20 | 59.40 | 54.15 | 58.35 | 98,236 | +2.85(+5.14%) |
Dec 07, 2021 | 52.65 | 57.90 | 51.90 | 55.50 | 222,223 | +2.85(+5.41%) |
Dec 06, 2021 | 51.30 | 54.30 | 49.50 | 52.65 | 139,203 | +1.20(+2.33%) |
Dec 03, 2021 | 53.55 | 54.15 | 50.40 | 51.45 | 156,641 | -2.40(-4.46%) |
Dec 02, 2021 | 52.35 | 55.95 | 52.20 | 53.85 | 240,883 | +1.65(+3.16%) |
Dec 01, 2021 | 53.10 | 56.70 | 52.05 | 52.20 | 404,879 | -0.90(-1.69%) |
Nov 30, 2021 | 54.45 | 56.70 | 50.17 | 53.10 | 242,613 | +1.65(+3.21%) |
Nov 29, 2021 | 54.00 | 54.60 | 50.70 | 51.45 | 193,378 | -1.95(-3.65%) |
Nov 26, 2021 | 55.95 | 56.85 | 52.50 | 53.40 | 138,798 | -3.45(-6.07%) |
Nov 24, 2021 | 53.70 | 58.65 | 52.65 | 56.85 | 367,965 | +5.10(+9.86%) |
Nov 23, 2021 | 54.30 | 54.30 | 50.25 | 51.75 | 182,079 | -2.25(-4.17%) |
Nov 22, 2021 | 55.20 | 55.65 | 51.45 | 54.00 | 308,028 | -0.30(-0.55%) |
Nov 19, 2021 | 57.90 | 57.90 | 53.55 | 54.30 | 255,500 | -2.55(-4.49%) |
Nov 18, 2021 | 60.30 | 60.45 | 56.02 | 56.85 | 282,213 | -3.45(-5.72%) |
Nov 17, 2021 | 64.80 | 65.10 | 60.30 | 60.30 | 211,507 | -5.25(-8.01%) |
Nov 16, 2021 | 66.45 | 66.75 | 64.28 | 65.55 | 152,770 | +0.00(+0.00%) |
Nov 15, 2021 | 66.90 | 68.40 | 65.40 | 65.55 | 147,904 | -0.90(-1.35%) |
Nov 12, 2021 | 67.80 | 69.00 | 65.70 | 66.45 | 131,284 | -1.05(-1.56%) |
Nov 11, 2021 | 72.30 | 72.34 | 67.05 | 67.50 | 260,968 | -9.00(-11.76%) |
Nov 10, 2021 | 67.80 | 76.50 | 614,891 | +11.55(+17.78%) | ||
Nov 09, 2021 | 67.95 | 68.85 | 63.75 | 64.95 | 453,009 | -4.80(-6.88%) |
Nov 08, 2021 | 74.70 | 75.00 | 68.55 | 69.75 | 408,507 | -5.70(-7.55%) |
Nov 05, 2021 | 84.45 | 84.45 | 74.85 | 75.45 | 341,013 | -7.80(-9.37%) |
Nov 04, 2021 | 85.35 | 88.20 | 82.05 | 83.25 | 210,316 | -1.65(-1.94%) |
Nov 03, 2021 | 82.35 | 85.80 | 81.60 | 84.90 | 68,711 | +2.55(+3.10%) |
Nov 02, 2021 | 85.05 | 85.29 | 80.55 | 82.35 | 108,296 | -3.30(-3.85%) |
Nov 01, 2021 | 81.75 | 87.15 | 83.46 | 85.65 | 91,004 | +4.65(+5.74%) |
Oct 29, 2021 | 84.15 | 84.90 | 81.00 | 81.00 | 58,941 | -3.15(-3.74%) |
Oct 28, 2021 | 82.20 | 84.60 | 84.15 | 63,998 | +2.10(+2.56%) | |
Oct 27, 2021 | 84.90 | 86.55 | 81.90 | 82.05 | 94,714 | -3.45(-4.04%) |
Oct 26, 2021 | 87.00 | 85.50 | 56,705 | -1.20(-1.38%) | ||
Oct 25, 2021 | 86.55 | 88.80 | 86.10 | 86.70 | 60,553 | +1.05(+1.23%) |
Oct 22, 2021 | 87.30 | 88.50 | 84.45 | 85.65 | 70,232 | -1.80(-2.06%) |
Oct 21, 2021 | 90.60 | 91.35 | 86.85 | 87.45 | 143,284 | -4.65(-5.05%) |
Oct 20, 2021 | 84.45 | 93.13 | 84.44 | 92.10 | 199,255 | +7.20(+8.48%) |
Oct 19, 2021 | 82.50 | 85.80 | 80.25 | 84.90 | 165,294 | +3.00(+3.66%) |
Oct 18, 2021 | 79.05 | 82.35 | 78.53 | 81.90 | 111,620 | +2.85(+3.61%) |
Oct 15, 2021 | 80.55 | 82.95 | 78.60 | 79.05 | 87,149 | -1.80(-2.23%) |
Oct 14, 2021 | 80.25 | 82.65 | 79.35 | 80.85 | 85,580 | +1.95(+2.47%) |
Oct 13, 2021 | 77.55 | 80.25 | 76.65 | 78.90 | 114,977 | +1.65(+2.14%) |
Oct 12, 2021 | 78.45 | 78.45 | 76.05 | 77.25 | 116,183 | -0.45(-0.58%) |
Oct 11, 2021 | 78.90 | 80.85 | 77.55 | 77.70 | 96,193 | -1.35(-1.71%) |
Oct 08, 2021 | 79.35 | 81.00 | 78.08 | 79.05 | 129,236 | -0.15(-0.19%) |
Oct 07, 2021 | 75.75 | 81.60 | 75.45 | 79.20 | 133,859 | +3.15(+4.14%) |
Oct 06, 2021 | 72.90 | 76.80 | 72.67 | 76.05 | 123,722 | +1.80(+2.42%) |
Oct 05, 2021 | 72.60 | 75.08 | 70.72 | 74.25 | 299,839 | +3.30(+4.65%) |
Oct 04, 2021 | 75.75 | 78.60 | 70.80 | 70.95 | 222,159 | -5.55(-7.25%) |
Oct 01, 2021 | 75.30 | 77.25 | 73.12 | 76.50 | 125,387 | +1.05(+1.39%) |
Sep 30, 2021 | 75.30 | 76.05 | 72.90 | 75.45 | 138,261 | +0.60(+0.80%) |
Sep 29, 2021 | 76.35 | 78.60 | 74.47 | 74.85 | 127,878 | -1.05(-1.38%) |
Sep 28, 2021 | 79.35 | 82.20 | 75.90 | 75.90 | 154,547 | -4.20(-5.24%) |
Sep 27, 2021 | 77.55 | 81.60 | 77.03 | 80.10 | 150,245 | +2.85(+3.69%) |
Sep 24, 2021 | 78.30 | 78.90 | 76.72 | 77.25 | 145,141 | -1.05(-1.34%) |
Sep 23, 2021 | 80.25 | 80.25 | 77.33 | 78.30 | 137,478 | -1.65(-2.06%) |
Sep 22, 2021 | 82.05 | 83.17 | 79.35 | 79.95 | 147,939 | -1.95(-2.38%) |
Sep 21, 2021 | 78.75 | 82.65 | 78.45 | 81.90 | 219,183 | +3.30(+4.20%) |
Sep 20, 2021 | 78.60 | 78.75 | 75.00 | 78.60 | 339,249 | -1.95(-2.42%) |
Sep 17, 2021 | 81.30 | 82.58 | 79.65 | 80.55 | 358,075 | -1.05(-1.29%) |
Sep 16, 2021 | 85.50 | 86.40 | 80.25 | 81.60 | 435,854 | -5.25(-6.04%) |
Sep 15, 2021 | 84.30 | 87.60 | 82.35 | 86.85 | 220,806 | +2.40(+2.84%) |
Sep 14, 2021 | 85.20 | 89.85 | 81.75 | 84.45 | 315,811 | -1.95(-2.26%) |
Sep 13, 2021 | 84.00 | 87.00 | 80.70 | 86.40 | 334,693 | +2.10(+2.49%) |
Sep 10, 2021 | 79.35 | 87.30 | 79.28 | 84.30 | 512,521 | +3.90(+4.85%) |
Sep 09, 2021 | 73.65 | 80.55 | 72.45 | 80.40 | 330,374 | +6.90(+9.39%) |
Sep 08, 2021 | 76.80 | 79.50 | 73.20 | 73.50 | 265,750 | -3.30(-4.30%) |
Sep 07, 2021 | 76.65 | 79.95 | 76.35 | 76.80 | 345,518 | -0.15(-0.19%) |
Sep 03, 2021 | 73.35 | 77.85 | 72.15 | 76.95 | 456,821 | +3.75(+5.12%) |
Sep 02, 2021 | 75.60 | 75.75 | 72.67 | 73.20 | 266,974 | -2.40(-3.17%) |
Sep 01, 2021 | 73.05 | 77.17 | 72.60 | 75.60 | 307,382 | +2.70(+3.70%) |
Aug 31, 2021 | 75.00 | 75.60 | 72.45 | 72.90 | 214,597 | -1.80(-2.41%) |
Aug 30, 2021 | 71.55 | 77.55 | 71.55 | 74.70 | 440,680 | +3.30(+4.62%) |
Aug 27, 2021 | 70.05 | 73.05 | 69.67 | 71.40 | 212,355 | +0.75(+1.06%) |
Aug 26, 2021 | 72.60 | 73.14 | 67.95 | 70.65 | 404,534 | -2.10(-2.89%) |
Aug 25, 2021 | 73.50 | 74.70 | 71.25 | 72.75 | 200,778 | -0.60(-0.82%) |
Aug 24, 2021 | 72.00 | 76.42 | 71.70 | 73.35 | 230,455 | +2.10(+2.95%) |
Aug 23, 2021 | 69.30 | 71.92 | 65.55 | 71.25 | 329,659 | +2.70(+3.94%) |
Aug 20, 2021 | 75.15 | 75.90 | 67.65 | 68.55 | 463,005 | -5.25(-7.11%) |
Aug 19, 2021 | 72.45 | 81.90 | 71.85 | 73.80 | 858,418 | +3.60(+5.13%) |
Aug 18, 2021 | 70.35 | 73.05 | 68.70 | 70.20 | 256,795 | -0.75(-1.06%) |
Aug 17, 2021 | 73.50 | 75.00 | 68.55 | 70.95 | 399,042 | -3.60(-4.83%) |
Aug 16, 2021 | 64.50 | 74.92 | 62.10 | 74.55 | 1,026,410 | +13.50(+22.11%) |
Aug 13, 2021 | 70.50 | 70.55 | 60.00 | 61.05 | 1,144,744 | -9.30(-13.22%) |
Aug 12, 2021 | 94.65 | 99.75 | 69.15 | 70.35 | 1,853,239 | -52.65(-42.80%) |
Aug 11, 2021 | 128.85 | 130.35 | 120.53 | 123.00 | 118,728 | -6.00(-4.65%) |
Aug 10, 2021 | 136.05 | 136.50 | 128.85 | 129.00 | 65,780 | -7.05(-5.18%) |
Aug 09, 2021 | 136.05 | 136.50 | 135.00 | 136.05 | 55,693 | -0.75(-0.55%) |
Aug 06, 2021 | 134.55 | 138.00 | 134.25 | 136.80 | 34,778 | +2.70(+2.01%) |
Aug 05, 2021 | 135.60 | 135.60 | 132.90 | 134.10 | 80,683 | -1.50(-1.11%) |
Aug 04, 2021 | 135.45 | 138.82 | 134.70 | 135.60 | 70,650 | -0.45(-0.33%) |
Aug 03, 2021 | 136.50 | 137.70 | 134.10 | 136.05 | 98,241 | +0.60(+0.44%) |
Aug 02, 2021 | 133.20 | 138.15 | 132.75 | 135.45 | 65,210 | +3.45(+2.61%) |
Jul 30, 2021 | 135.75 | 135.75 | 131.85 | 132.00 | 41,544 | -4.95(-3.61%) |
Jul 29, 2021 | 137.25 | 138.00 | 134.03 | 136.95 | 55,444 | +1.05(+0.77%) |
Jul 28, 2021 | 133.50 | 136.80 | 132.00 | 135.90 | 47,265 | +3.60(+2.72%) |
Jul 27, 2021 | 135.75 | 136.05 | 129.30 | 132.30 | 69,783 | -4.20(-3.08%) |
Jul 26, 2021 | 138.75 | 140.70 | 135.60 | 136.50 | 64,152 | -3.00(-2.15%) |
Jul 23, 2021 | 141.60 | 141.60 | 138.90 | 139.50 | 42,076 | -1.35(-0.96%) |
Jul 22, 2021 | 143.40 | 144.46 | 140.62 | 140.85 | 49,669 | -3.00(-2.09%) |
Jul 21, 2021 | 141.00 | 144.90 | 141.00 | 143.85 | 53,906 | +3.15(+2.24%) |
Jul 20, 2021 | 140.55 | 143.85 | 139.05 | 140.70 | 80,256 | -0.30(-0.21%) |
Jul 19, 2021 | 145.65 | 147.75 | 139.50 | 141.00 | 80,999 | -7.20(-4.86%) |
Jul 16, 2021 | 150.75 | 151.05 | 146.25 | 148.20 | 68,223 | -2.40(-1.59%) |
Jul 15, 2021 | 145.65 | 150.60 | 145.50 | 150.60 | 75,111 | +3.60(+2.45%) |
Jul 14, 2021 | 147.15 | 148.80 | 145.05 | 147.00 | 48,485 | -0.30(-0.20%) |
Jul 13, 2021 | 148.95 | 148.95 | 144.75 | 147.30 | 44,569 | -0.15(-0.10%) |
Jul 12, 2021 | 148.50 | 148.80 | 145.20 | 147.45 | 46,161 | -1.50(-1.01%) |
Jul 09, 2021 | 151.50 | 152.40 | 148.72 | 148.95 | 35,181 | -1.50(-1.00%) |
Jul 08, 2021 | 150.60 | 153.60 | 146.10 | 150.45 | 72,918 | -2.70(-1.76%) |
Jul 07, 2021 | 152.40 | 154.50 | 148.80 | 153.15 | 84,917 | +0.45(+0.29%) |
Jul 06, 2021 | 157.65 | 158.10 | 152.25 | 152.70 | 49,508 | -3.90(-2.49%) |
Jul 02, 2021 | 163.80 | 164.71 | 155.55 | 156.60 | 92,770 | -8.10(-4.92%) |
Jul 01, 2021 | 168.00 | 170.10 | 164.47 | 164.70 | 55,237 | -3.45(-2.05%) |
Jun 30, 2021 | 175.95 | 175.95 | 167.55 | 168.15 | 78,063 | -7.05(-4.02%) |
Jun 29, 2021 | 178.65 | 178.65 | 173.85 | 175.20 | 37,331 | -3.30(-1.85%) |
Jun 28, 2021 | 173.70 | 178.65 | 173.70 | 178.50 | 54,654 | +3.00(+1.71%) |
Jun 25, 2021 | 177.00 | 177.00 | 171.60 | 175.50 | 154,074 | -0.45(-0.26%) |
Jun 24, 2021 | 175.05 | 178.05 | 173.25 | 175.95 | 77,848 | +1.80(+1.03%) |
Jun 23, 2021 | 172.95 | 174.75 | 170.70 | 174.15 | 41,274 | +1.95(+1.13%) |
Jun 22, 2021 | 168.75 | 172.65 | 168.75 | 172.20 | 68,366 | +2.10(+1.23%) |
Jun 21, 2021 | 170.10 | 170.25 | 165.15 | 170.10 | 81,823 | +0.75(+0.44%) |
Jun 18, 2021 | 169.95 | 170.70 | 167.25 | 169.35 | 68,412 | -0.45(-0.27%) |
Jun 17, 2021 | 168.45 | 172.65 | 168.00 | 169.80 | 87,585 | +1.20(+0.71%) |
Jun 16, 2021 | 172.20 | 173.10 | 166.35 | 168.60 | 77,411 | -4.05(-2.35%) |
Jun 15, 2021 | 171.15 | 174.07 | 168.90 | 172.65 | 48,720 | +1.35(+0.79%) |
Jun 14, 2021 | 172.20 | 174.30 | 170.25 | 171.30 | 48,382 | +0.15(+0.09%) |
Jun 11, 2021 | 171.45 | 172.50 | 168.75 | 171.15 | 45,171 | +0.45(+0.26%) |
Jun 10, 2021 | 173.55 | 173.55 | 168.15 | 170.70 | 43,642 | -1.05(-0.61%) |
Jun 09, 2021 | 173.25 | 178.20 | 171.30 | 171.75 | 62,891 | +0.45(+0.26%) |
Jun 08, 2021 | 168.90 | 176.55 | 168.15 | 171.30 | 100,668 | +4.80(+2.88%) |
Jun 07, 2021 | 165.00 | 168.00 | 161.25 | 166.50 | 82,901 | +1.50(+0.91%) |
Jun 04, 2021 | 168.75 | 171.00 | 164.40 | 165.00 | 57,046 | -3.90(-2.31%) |
Jun 03, 2021 | 168.75 | 169.65 | 165.75 | 168.90 | 45,277 | -0.15(-0.09%) |
Jun 02, 2021 | 167.40 | 169.65 | 164.55 | 169.05 | 105,087 | +2.85(+1.71%) |
Jun 01, 2021 | 170.70 | 171.75 | 164.55 | 166.20 | 67,720 | -4.35(-2.55%) |
May 28, 2021 | 174.00 | 176.93 | 170.25 | 170.55 | 71,056 | -2.40(-1.39%) |
May 27, 2021 | 174.60 | 176.77 | 172.35 | 172.95 | 77,580 | -2.40(-1.37%) |
May 26, 2021 | 168.45 | 175.65 | 166.95 | 175.35 | 105,645 | +7.50(+4.47%) |
May 25, 2021 | 175.95 | 175.95 | 167.59 | 167.85 | 103,848 | -6.45(-3.70%) |
May 24, 2021 | 174.45 | 176.40 | 173.25 | 174.30 | 92,411 | +0.00(+0.00%) |
May 21, 2021 | 175.50 | 178.50 | 174.15 | 174.30 | 51,218 | -1.80(-1.02%) |
May 20, 2021 | 177.15 | 179.85 | 175.43 | 176.10 | 58,287 | -0.90(-0.51%) |
May 19, 2021 | 172.65 | 179.10 | 172.16 | 177.00 | 66,845 | +1.50(+0.85%) |
May 18, 2021 | 168.60 | 176.85 | 166.95 | 175.50 | 123,269 | +7.35(+4.37%) |
May 17, 2021 | 171.15 | 171.60 | 166.20 | 168.15 | 203,653 | -3.45(-2.01%) |
May 14, 2021 | 177.60 | 178.20 | 167.47 | 171.60 | 211,622 | -1.80(-1.04%) |
May 13, 2021 | 171.90 | 181.80 | 164.25 | 173.40 | 355,216 | -0.60(-0.34%) |
May 12, 2021 | 178.05 | 178.05 | 171.00 | 174.00 | 168,031 | -4.20(-2.36%) |
May 11, 2021 | 173.70 | 181.20 | 172.50 | 178.20 | 70,754 | +0.90(+0.51%) |
May 10, 2021 | 180.90 | 181.95 | 175.20 | 177.30 | 111,401 | -2.70(-1.50%) |
May 07, 2021 | 178.35 | 183.15 | 176.10 | 180.00 | 74,370 | +3.90(+2.21%) |
May 06, 2021 | 175.65 | 178.65 | 171.15 | 176.10 | 81,480 | +0.00(+0.00%) |
May 05, 2021 | 180.60 | 181.50 | 175.35 | 176.10 | 52,525 | -3.90(-2.17%) |
May 04, 2021 | 175.80 | 180.00 | 174.30 | 180.00 | 72,722 | +2.85(+1.61%) |