Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.50 | 62.00 | 58.00 | 58.50 | 29,656 | +0.50(+0.86%) |
Oct 28, 2022 | 56.00 | 58.00 | 54.22 | 58.00 | 26,206 | +2.00(+3.57%) |
Oct 27, 2022 | 55.50 | 56.00 | 53.50 | 56.00 | 21,465 | +2.50(+4.67%) |
Oct 26, 2022 | 53.50 | 56.00 | 53.00 | 53.50 | 32,957 | +0.50(+0.94%) |
Oct 25, 2022 | 51.50 | 54.50 | 51.00 | 53.00 | 33,338 | -1.00(-1.85%) |
Oct 24, 2022 | 52.00 | 55.00 | 50.00 | 54.00 | 53,962 | -0.50(-0.92%) |
Oct 21, 2022 | 52.50 | 55.50 | 52.00 | 54.50 | 18,730 | +1.50(+2.83%) |
Oct 20, 2022 | 53.50 | 55.00 | 52.50 | 53.00 | 16,373 | -0.50(-0.93%) |
Oct 19, 2022 | 55.00 | 55.50 | 53.50 | 53.50 | 13,157 | -2.00(-3.60%) |
Oct 18, 2022 | 56.50 | 56.50 | 54.00 | 55.50 | 29,615 | +0.50(+0.91%) |
Oct 17, 2022 | 56.00 | 56.96 | 54.50 | 55.00 | 17,102 | +1.00(+1.85%) |
Oct 14, 2022 | 58.00 | 59.00 | 52.50 | 54.00 | 51,977 | -4.50(-7.69%) |
Oct 13, 2022 | 57.50 | 68.00 | 56.50 | 58.50 | 174,649 | +0.50(+0.86%) |
Oct 12, 2022 | 56.50 | 59.00 | 55.50 | 58.00 | 18,319 | +1.00(+1.75%) |
Oct 11, 2022 | 56.00 | 58.50 | 55.00 | 57.00 | 14,000 | +0.00(+0.00%) |
Oct 10, 2022 | 59.50 | 59.50 | 56.00 | 57.00 | 15,425 | -0.50(-0.87%) |
Oct 07, 2022 | 61.50 | 61.68 | 57.50 | 57.50 | 19,514 | -3.50(-5.74%) |
Oct 06, 2022 | 60.00 | 64.00 | 60.00 | 61.00 | 20,852 | +0.00(+0.00%) |
Oct 05, 2022 | 60.50 | 61.50 | 57.00 | 61.00 | 24,837 | +0.50(+0.83%) |
Oct 04, 2022 | 59.50 | 61.50 | 59.00 | 60.50 | 25,251 | +2.00(+3.42%) |
Oct 03, 2022 | 59.50 | 61.00 | 56.50 | 58.50 | 27,393 | -0.50(-0.85%) |
Sep 30, 2022 | 58.50 | 61.00 | 58.00 | 59.00 | 20,235 | +0.00(+0.00%) |
Sep 29, 2022 | 62.00 | 63.75 | 57.50 | 59.00 | 37,414 | -2.50(-4.07%) |
Sep 28, 2022 | 59.50 | 66.00 | 59.02 | 61.50 | 37,519 | +2.00(+3.36%) |
Sep 27, 2022 | 55.50 | 64.00 | 55.00 | 59.50 | 66,265 | +6.00(+11.21%) |
Sep 26, 2022 | 61.00 | 61.50 | 53.50 | 53.50 | 65,576 | -6.00(-10.08%) |
Sep 23, 2022 | 59.00 | 61.50 | 56.00 | 59.50 | 41,176 | +2.00(+3.48%) |
Sep 22, 2022 | 65.50 | 66.50 | 57.00 | 57.50 | 74,427 | -7.00(-10.85%) |
Sep 21, 2022 | 76.50 | 77.00 | 62.50 | 64.50 | 121,026 | -16.50(-20.37%) |
Sep 20, 2022 | 87.50 | 89.50 | 80.50 | 81.00 | 34,925 | -9.00(-10.00%) |
Sep 19, 2022 | 91.50 | 92.00 | 86.50 | 90.00 | 37,205 | -1.50(-1.64%) |
Sep 16, 2022 | 86.00 | 93.00 | 84.50 | 91.50 | 55,591 | +3.00(+3.39%) |
Sep 15, 2022 | 95.50 | 98.00 | 82.00 | 88.50 | 96,060 | -4.00(-4.32%) |
Sep 14, 2022 | 78.00 | 94.50 | 76.50 | 92.50 | 262,591 | +11.00(+13.50%) |
Sep 13, 2022 | 71.00 | 85.00 | 70.00 | 81.50 | 149,931 | +11.00(+15.60%) |
Sep 12, 2022 | 69.50 | 71.50 | 68.50 | 70.50 | 8,935 | +0.50(+0.71%) |
Sep 09, 2022 | 70.50 | 72.00 | 69.00 | 70.00 | 13,957 | +1.00(+1.45%) |
Sep 08, 2022 | 65.50 | 70.50 | 65.50 | 69.00 | 15,872 | +2.50(+3.76%) |
Sep 07, 2022 | 67.50 | 69.00 | 65.50 | 66.50 | 15,316 | -2.00(-2.92%) |
Sep 06, 2022 | 63.50 | 69.00 | 62.00 | 68.50 | 37,121 | +2.00(+3.01%) |
Sep 02, 2022 | 64.50 | 67.50 | 63.23 | 66.50 | 10,169 | +1.00(+1.53%) |
Sep 01, 2022 | 66.00 | 66.00 | 63.01 | 65.50 | 10,078 | -1.00(-1.50%) |
Aug 31, 2022 | 66.00 | 68.50 | 64.50 | 66.50 | 16,640 | -0.50(-0.75%) |
Aug 30, 2022 | 67.00 | 68.00 | 64.00 | 67.00 | 9,664 | -0.50(-0.74%) |
Aug 29, 2022 | 65.50 | 69.40 | 64.50 | 67.50 | 26,098 | +2.00(+3.05%) |
Aug 26, 2022 | 68.50 | 69.00 | 65.00 | 65.50 | 12,675 | -3.00(-4.38%) |
Aug 25, 2022 | 69.50 | 70.25 | 67.50 | 68.50 | 13,438 | -1.00(-1.44%) |
Aug 24, 2022 | 69.50 | 71.00 | 68.00 | 69.50 | 17,393 | +1.00(+1.46%) |
Aug 23, 2022 | 68.50 | 72.00 | 68.00 | 68.50 | 16,078 | -0.50(-0.72%) |
Aug 22, 2022 | 67.50 | 69.97 | 66.50 | 69.00 | 29,008 | +0.00(+0.00%) |
Aug 19, 2022 | 74.50 | 74.50 | 68.50 | 69.00 | 34,113 | -7.00(-9.21%) |
Aug 18, 2022 | 82.00 | 82.00 | 75.50 | 76.00 | 33,233 | -5.00(-6.17%) |
Aug 17, 2022 | 85.00 | 87.00 | 81.00 | 81.00 | 47,065 | -7.00(-7.95%) |
Aug 16, 2022 | 83.00 | 89.50 | 80.55 | 88.00 | 63,752 | +5.00(+6.02%) |
Aug 15, 2022 | 83.00 | 87.00 | 82.00 | 83.00 | 23,852 | -2.50(-2.92%) |
Aug 12, 2022 | 77.00 | 87.50 | 77.00 | 85.50 | 43,947 | -1.50(-1.72%) |
Aug 11, 2022 | 90.00 | 90.50 | 85.67 | 87.00 | 48,070 | -2.00(-2.25%) |
Aug 10, 2022 | 85.00 | 90.00 | 82.50 | 89.00 | 43,853 | +4.00(+4.71%) |
Aug 09, 2022 | 84.00 | 85.50 | 80.00 | 85.00 | 34,776 | -0.50(-0.58%) |
Aug 08, 2022 | 87.00 | 88.50 | 83.10 | 85.50 | 66,639 | +4.00(+4.91%) |
Aug 05, 2022 | 76.50 | 82.00 | 75.75 | 81.50 | 33,226 | +5.50(+7.24%) |
Aug 04, 2022 | 75.50 | 80.00 | 74.50 | 76.00 | 34,769 | +1.00(+1.33%) |
Aug 03, 2022 | 72.50 | 79.50 | 72.00 | 75.00 | 56,010 | +2.50(+3.45%) |
Aug 02, 2022 | 70.00 | 75.00 | 69.00 | 72.50 | 39,599 | +1.00(+1.40%) |
Aug 01, 2022 | 72.00 | 74.47 | 69.50 | 71.50 | 23,149 | -2.00(-2.72%) |
Jul 29, 2022 | 73.50 | 75.00 | 69.50 | 73.50 | 32,059 | +0.00(+0.00%) |
Jul 28, 2022 | 75.50 | 75.54 | 71.00 | 73.50 | 28,208 | -2.50(-3.29%) |
Jul 27, 2022 | 72.00 | 76.00 | 71.00 | 76.00 | 17,379 | +4.50(+6.29%) |
Jul 26, 2022 | 76.00 | 76.25 | 70.00 | 71.50 | 39,150 | -7.00(-8.92%) |
Jul 25, 2022 | 75.50 | 81.00 | 74.00 | 78.50 | 39,695 | +0.00(+0.00%) |
Jul 22, 2022 | 86.00 | 86.99 | 75.00 | 78.50 | 79,191 | -9.50(-10.80%) |
Jul 21, 2022 | 70.50 | 94.50 | 70.00 | 88.00 | 346,370 | +17.50(+24.82%) |
Jul 20, 2022 | 69.00 | 71.50 | 68.25 | 70.50 | 31,100 | +0.50(+0.71%) |
Jul 19, 2022 | 67.50 | 70.00 | 67.03 | 70.00 | 38,382 | +2.00(+2.94%) |
Jul 18, 2022 | 62.50 | 69.00 | 62.00 | 68.00 | 58,568 | +5.50(+8.80%) |
Jul 15, 2022 | 64.50 | 66.50 | 61.00 | 62.50 | 61,468 | -1.50(-2.34%) |
Jul 14, 2022 | 63.50 | 66.25 | 60.50 | 64.00 | 69,311 | -1.00(-1.54%) |
Jul 13, 2022 | 64.00 | 67.50 | 63.00 | 65.00 | 47,174 | -4.50(-6.47%) |
Jul 12, 2022 | 63.50 | 71.00 | 63.50 | 69.50 | 153,706 | +0.50(+0.72%) |
Jul 11, 2022 | 74.00 | 77.00 | 65.00 | 69.00 | 730,856 | +8.00(+13.11%) |
Jul 08, 2022 | 57.00 | 64.50 | 55.50 | 61.00 | 106,202 | +3.50(+6.09%) |
Jul 07, 2022 | 54.00 | 58.00 | 53.50 | 57.50 | 24,270 | +4.00(+7.48%) |
Jul 06, 2022 | 54.50 | 55.00 | 53.00 | 53.50 | 8,356 | -1.50(-2.73%) |
Jul 05, 2022 | 52.50 | 56.50 | 51.37 | 55.00 | 24,432 | +2.50(+4.76%) |
Jul 01, 2022 | 54.00 | 54.47 | 51.50 | 52.50 | 10,397 | -1.50(-2.78%) |
Jun 30, 2022 | 52.00 | 54.00 | 51.00 | 54.00 | 29,965 | +0.50(+0.93%) |
Jun 29, 2022 | 55.00 | 55.13 | 52.00 | 53.50 | 19,209 | -1.50(-2.73%) |
Jun 28, 2022 | 57.50 | 59.50 | 55.00 | 55.00 | 25,154 | -3.00(-5.17%) |
Jun 27, 2022 | 59.00 | 59.00 | 57.00 | 58.00 | 14,269 | -1.00(-1.69%) |
Jun 24, 2022 | 60.50 | 62.25 | 57.50 | 59.00 | 27,086 | -1.50(-2.48%) |
Jun 23, 2022 | 57.50 | 62.50 | 57.50 | 60.50 | 19,424 | +1.50(+2.54%) |
Jun 22, 2022 | 58.00 | 60.00 | 57.00 | 59.00 | 27,901 | -1.50(-2.48%) |
Jun 21, 2022 | 57.50 | 61.25 | 57.50 | 60.50 | 28,154 | +2.00(+3.42%) |
Jun 17, 2022 | 54.00 | 58.50 | 53.50 | 58.50 | 26,429 | +3.50(+6.36%) |
Jun 16, 2022 | 51.50 | 55.00 | 51.50 | 55.00 | 30,869 | -3.50(-5.98%) |
Jun 15, 2022 | 56.00 | 58.99 | 55.50 | 58.50 | 38,199 | +2.00(+3.54%) |
Jun 14, 2022 | 58.00 | 60.00 | 56.00 | 56.50 | 24,767 | -2.00(-3.42%) |
Jun 13, 2022 | 58.00 | 59.50 | 57.00 | 58.50 | 26,180 | -5.00(-7.87%) |
Jun 10, 2022 | 66.00 | 66.50 | 60.50 | 63.50 | 27,178 | -2.50(-3.79%) |
Jun 09, 2022 | 69.50 | 70.00 | 66.00 | 66.00 | 26,680 | -4.00(-5.71%) |
Jun 08, 2022 | 68.50 | 73.50 | 68.50 | 70.00 | 30,418 | +0.50(+0.72%) |
Jun 07, 2022 | 67.00 | 70.00 | 66.00 | 69.50 | 23,086 | +1.00(+1.46%) |
Jun 06, 2022 | 70.00 | 70.94 | 67.50 | 68.50 | 31,752 | -0.50(-0.72%) |
Jun 03, 2022 | 72.50 | 75.47 | 68.50 | 69.00 | 34,645 | -5.50(-7.38%) |
Jun 02, 2022 | 73.00 | 75.50 | 69.00 | 74.50 | 32,410 | +1.00(+1.36%) |
Jun 01, 2022 | 72.50 | 75.50 | 71.75 | 73.50 | 33,458 | +1.00(+1.38%) |
May 31, 2022 | 72.50 | 76.00 | 71.00 | 72.50 | 22,782 | +0.50(+0.69%) |
May 27, 2022 | 70.00 | 72.00 | 69.50 | 72.00 | 15,372 | +2.00(+2.86%) |
May 26, 2022 | 69.00 | 72.00 | 69.00 | 70.00 | 21,647 | +0.50(+0.72%) |
May 25, 2022 | 67.50 | 71.00 | 67.50 | 69.50 | 20,543 | +0.50(+0.72%) |
May 24, 2022 | 72.00 | 72.31 | 68.04 | 69.00 | 23,455 | -4.50(-6.12%) |
May 23, 2022 | 70.00 | 74.00 | 68.19 | 73.50 | 25,665 | +1.50(+2.08%) |
May 20, 2022 | 73.00 | 73.00 | 67.00 | 72.00 | 36,047 | +0.50(+0.70%) |
May 19, 2022 | 70.50 | 72.50 | 67.50 | 71.50 | 35,980 | +0.00(+0.00%) |
May 18, 2022 | 73.00 | 77.00 | 70.50 | 71.50 | 29,480 | -4.00(-5.30%) |
May 17, 2022 | 73.50 | 75.50 | 71.50 | 75.50 | 36,783 | +4.00(+5.59%) |
May 16, 2022 | 78.00 | 78.50 | 71.00 | 71.50 | 64,207 | -7.50(-9.49%) |
May 13, 2022 | 77.50 | 82.00 | 75.00 | 79.00 | 69,947 | +4.25(+5.69%) |
May 12, 2022 | 66.00 | 75.96 | 64.50 | 74.75 | 56,193 | +7.25(+10.74%) |
May 11, 2022 | 75.50 | 77.75 | 67.00 | 67.50 | 60,538 | -12.00(-15.09%) |
May 10, 2022 | 84.50 | 84.50 | 76.00 | 79.50 | 56,268 | -3.50(-4.22%) |
May 09, 2022 | 91.00 | 92.75 | 82.50 | 83.00 | 47,597 | -12.00(-12.63%) |
May 06, 2022 | 97.00 | 97.50 | 90.50 | 95.00 | 51,344 | -3.00(-3.06%) |
May 05, 2022 | 101.00 | 101.95 | 97.00 | 98.00 | 50,377 | -6.00(-5.77%) |
May 04, 2022 | 102.00 | 105.00 | 99.00 | 104.00 | 57,963 | +0.00(+0.00%) |
May 03, 2022 | 101.00 | 104.00 | 98.50 | 104.00 | 47,871 | +2.50(+2.46%) |
May 02, 2022 | 99.50 | 103.50 | 98.00 | 101.50 | 68,238 | +0.50(+0.50%) |
Apr 29, 2022 | 105.50 | 109.00 | 100.50 | 101.00 | 103,652 | -3.00(-2.88%) |
Apr 28, 2022 | 107.00 | 107.50 | 99.50 | 104.00 | 84,069 | -3.00(-2.80%) |
Apr 27, 2022 | 102.00 | 108.50 | 98.25 | 107.00 | 157,852 | +3.50(+3.38%) |
Apr 26, 2022 | 100.00 | 106.50 | 99.50 | 103.50 | 86,679 | +1.00(+0.98%) |
Apr 25, 2022 | 99.00 | 104.00 | 99.00 | 102.50 | 71,258 | +0.50(+0.49%) |
Apr 22, 2022 | 100.00 | 105.25 | 98.50 | 102.00 | 54,127 | +2.50(+2.51%) |
Apr 21, 2022 | 106.00 | 107.00 | 99.50 | 99.50 | 57,671 | -6.50(-6.13%) |
Apr 20, 2022 | 111.00 | 111.00 | 104.00 | 106.00 | 40,578 | -5.00(-4.50%) |
Apr 19, 2022 | 105.50 | 113.25 | 103.50 | 111.00 | 54,276 | +5.50(+5.21%) |
Apr 18, 2022 | 109.00 | 109.50 | 102.50 | 105.50 | 57,422 | -4.50(-4.09%) |
Apr 14, 2022 | 112.00 | 112.50 | 108.50 | 110.00 | 61,159 | -2.00(-1.79%) |
Apr 13, 2022 | 111.50 | 115.50 | 109.50 | 112.00 | 66,255 | +1.00(+0.90%) |
Apr 12, 2022 | 111.00 | 118.50 | 108.75 | 111.00 | 118,502 | +1.00(+0.91%) |
Apr 11, 2022 | 111.00 | 114.61 | 109.00 | 110.00 | 70,717 | +0.00(+0.00%) |
Apr 08, 2022 | 113.00 | 116.00 | 110.00 | 110.00 | 46,646 | -3.00(-2.65%) |
Apr 07, 2022 | 116.00 | 121.00 | 111.00 | 113.00 | 69,770 | -5.50(-4.64%) |
Apr 06, 2022 | 118.00 | 121.00 | 115.00 | 118.50 | 65,363 | -2.50(-2.07%) |
Apr 05, 2022 | 127.00 | 130.50 | 121.00 | 121.00 | 71,974 | -7.50(-5.84%) |
Apr 04, 2022 | 128.00 | 132.00 | 125.00 | 128.50 | 85,327 | -1.50(-1.15%) |
Apr 01, 2022 | 137.00 | 137.00 | 128.50 | 130.00 | 72,955 | -9.00(-6.47%) |
Mar 31, 2022 | 140.00 | 141.00 | 136.50 | 139.00 | 43,100 | -1.00(-0.71%) |
Mar 30, 2022 | 143.00 | 151.50 | 139.50 | 140.00 | 70,809 | -6.00(-4.11%) |
Mar 29, 2022 | 136.50 | 146.50 | 134.58 | 146.00 | 107,844 | +9.50(+6.96%) |
Mar 28, 2022 | 134.00 | 138.00 | 130.57 | 136.50 | 67,973 | -0.50(-0.36%) |
Mar 25, 2022 | 134.00 | 140.00 | 133.00 | 137.00 | 58,189 | -0.50(-0.36%) |
Mar 24, 2022 | 130.00 | 137.50 | 122.50 | 137.50 | 155,033 | -6.50(-4.51%) |
Mar 23, 2022 | 139.50 | 147.75 | 137.50 | 144.00 | 140,189 | +6.50(+4.73%) |
Mar 22, 2022 | 133.50 | 139.00 | 133.00 | 137.50 | 68,678 | +4.50(+3.38%) |
Mar 21, 2022 | 137.00 | 138.00 | 129.75 | 133.00 | 70,894 | -3.50(-2.56%) |
Mar 18, 2022 | 133.50 | 140.00 | 130.50 | 136.50 | 155,649 | +3.50(+2.63%) |
Mar 17, 2022 | 127.50 | 134.00 | 126.00 | 133.00 | 56,765 | +3.50(+2.70%) |
Mar 16, 2022 | 124.50 | 130.00 | 120.00 | 129.50 | 167,822 | +8.00(+6.58%) |
Mar 15, 2022 | 112.50 | 122.00 | 109.00 | 121.50 | 68,524 | +6.50(+5.65%) |
Mar 14, 2022 | 113.50 | 119.25 | 110.00 | 115.00 | 82,807 | -2.00(-1.71%) |
Mar 11, 2022 | 120.00 | 121.00 | 112.50 | 117.00 | 62,957 | -4.00(-3.31%) |
Mar 10, 2022 | 117.50 | 122.50 | 117.50 | 121.00 | 59,014 | -1.50(-1.22%) |
Mar 09, 2022 | 121.00 | 127.00 | 119.00 | 122.50 | 82,461 | +5.00(+4.26%) |
Mar 08, 2022 | 114.00 | 122.00 | 105.50 | 117.50 | 152,022 | +2.00(+1.73%) |
Mar 07, 2022 | 126.50 | 127.00 | 115.00 | 115.50 | 144,720 | -12.00(-9.41%) |
Mar 04, 2022 | 137.00 | 137.50 | 126.50 | 127.50 | 93,404 | -11.00(-7.94%) |
Mar 03, 2022 | 144.50 | 145.00 | 136.00 | 138.50 | 106,714 | -5.50(-3.82%) |
Mar 02, 2022 | 146.50 | 147.50 | 139.00 | 144.00 | 146,266 | -2.50(-1.71%) |
Mar 01, 2022 | 147.00 | 149.00 | 142.00 | 146.50 | 91,892 | -3.00(-2.01%) |
Feb 28, 2022 | 146.00 | 154.00 | 143.50 | 149.50 | 135,270 | +1.00(+0.67%) |
Feb 25, 2022 | 146.00 | 151.00 | 145.00 | 148.50 | 170,670 | +6.00(+4.21%) |
Feb 24, 2022 | 115.50 | 144.00 | 113.50 | 142.50 | 242,632 | +1.50(+1.06%) |
Feb 23, 2022 | 159.50 | 161.00 | 139.00 | 141.00 | 258,478 | -23.00(-14.02%) |
Feb 22, 2022 | 179.50 | 181.00 | 157.00 | 164.00 | 939,708 | +5.00(+3.14%) |
Feb 18, 2022 | 159.00 | 0 | -5.00(-3.05%) | |||
Feb 17, 2022 | 172.50 | 176.00 | 163.00 | 164.00 | 222,686 | -11.50(-6.55%) |
Feb 16, 2022 | 180.00 | 184.47 | 170.00 | 175.50 | 268,321 | -3.50(-1.96%) |
Feb 15, 2022 | 180.00 | 189.50 | 173.00 | 179.00 | 264,111 | +3.00(+1.70%) |
Feb 14, 2022 | 168.00 | 183.50 | 164.50 | 176.00 | 320,614 | +9.00(+5.39%) |
Feb 11, 2022 | 176.00 | 186.48 | 160.00 | 167.00 | 342,588 | -10.00(-5.65%) |
Feb 10, 2022 | 166.50 | 193.50 | 166.00 | 177.00 | 520,852 | +0.50(+0.28%) |
Feb 09, 2022 | 177.50 | 181.25 | 164.00 | 176.50 | 671,492 | +4.50(+2.62%) |
Feb 08, 2022 | 142.50 | 172.50 | 140.00 | 172.00 | 679,506 | +24.00(+16.22%) |
Feb 07, 2022 | 151.00 | 171.50 | 142.00 | 148.00 | 2,532,423 | +21.00(+16.54%) |
Feb 04, 2022 | 123.00 | 130.50 | 121.50 | 127.00 | 243,148 | +5.50(+4.53%) |
Feb 03, 2022 | 108.00 | 129.75 | 121.50 | 357,551 | +9.00(+8.00%) | |
Feb 02, 2022 | 116.00 | 117.00 | 108.50 | 112.50 | 139,336 | -5.50(-4.66%) |
Feb 01, 2022 | 112.00 | 120.00 | 108.80 | 118.00 | 331,369 | +6.50(+5.83%) |
Jan 31, 2022 | 104.50 | 111.50 | 155,758 | +7.00(+6.70%) | ||
Jan 28, 2022 | 105.00 | 106.50 | 96.50 | 104.50 | 186,535 | -0.50(-0.48%) |
Jan 27, 2022 | 115.50 | 116.00 | 103.50 | 105.00 | 165,100 | -8.00(-7.08%) |
Jan 26, 2022 | 116.00 | 124.00 | 111.50 | 113.00 | 206,338 | -0.50(-0.44%) |
Jan 25, 2022 | 113.00 | 118.50 | 110.75 | 113.50 | 210,128 | -4.00(-3.40%) |
Jan 24, 2022 | 110.50 | 117.50 | 105.50 | 117.50 | 239,336 | -1.50(-1.26%) |
Jan 21, 2022 | 136.00 | 137.50 | 118.00 | 119.00 | 356,185 | -17.50(-12.82%) |
Jan 20, 2022 | 143.50 | 151.00 | 136.00 | 136.50 | 342,392 | -5.00(-3.53%) |
Jan 19, 2022 | 160.50 | 161.50 | 140.00 | 141.50 | 520,021 | -21.00(-12.92%) |
Jan 18, 2022 | 144.50 | 168.50 | 141.50 | 162.50 | 1,275,689 | +18.00(+12.46%) |
Jan 14, 2022 | 144.50 | 0 | +5.00(+3.58%) | |||
Jan 13, 2022 | 152.50 | 155.50 | 138.50 | 139.50 | 537,264 | -17.50(-11.15%) |
Jan 12, 2022 | 140.50 | 157.50 | 138.00 | 157.00 | 957,768 | +15.50(+10.95%) |
Jan 11, 2022 | 132.00 | 148.00 | 128.00 | 141.50 | 967,468 | +8.00(+5.99%) |
Jan 10, 2022 | 131.00 | 141.28 | 125.00 | 133.50 | 522,720 | +0.50(+0.38%) |
Jan 07, 2022 | 143.00 | 149.00 | 132.50 | 133.00 | 364,477 | -20.50(-13.36%) |
Jan 06, 2022 | 130.00 | 159.00 | 120.50 | 153.50 | 656,157 | +25.50(+19.92%) |
Jan 05, 2022 | 136.00 | 138.50 | 125.00 | 128.00 | 83,469 | -11.00(-7.91%) |
Jan 04, 2022 | 137.50 | 141.50 | 135.00 | 139.00 | 62,472 | -1.00(-0.71%) |
Jan 03, 2022 | 132.50 | 140.00 | 131.00 | 140.00 | 106,370 | +8.50(+6.46%) |
Dec 31, 2021 | 136.00 | 141.00 | 131.00 | 131.50 | 120,031 | -5.50(-4.01%) |
Dec 30, 2021 | 132.50 | 142.50 | 130.00 | 137.00 | 118,480 | +3.00(+2.24%) |
Dec 29, 2021 | 138.50 | 139.50 | 130.50 | 134.00 | 102,570 | -6.00(-4.29%) |
Dec 28, 2021 | 143.50 | 145.50 | 139.25 | 140.00 | 95,982 | -4.00(-2.78%) |
Dec 27, 2021 | 152.50 | 156.00 | 144.00 | 144.00 | 133,721 | -9.00(-5.88%) |
Dec 23, 2021 | 150.50 | 155.00 | 148.00 | 153.00 | 128,168 | +1.00(+0.66%) |
Dec 22, 2021 | 151.50 | 156.50 | 149.00 | 152.00 | 146,703 | -1.50(-0.98%) |
Dec 21, 2021 | 147.50 | 153.50 | 144.25 | 153.50 | 114,568 | +8.00(+5.50%) |
Dec 20, 2021 | 148.50 | 152.50 | 142.50 | 145.50 | 148,585 | -7.50(-4.90%) |
Dec 17, 2021 | 149.50 | 158.50 | 146.00 | 153.00 | 131,619 | +1.00(+0.66%) |
Dec 16, 2021 | 154.00 | 157.25 | 148.00 | 152.00 | 123,764 | -3.00(-1.94%) |
Dec 15, 2021 | 153.50 | 155.50 | 143.00 | 155.00 | 190,159 | +3.00(+1.97%) |
Dec 14, 2021 | 150.00 | 157.25 | 150.00 | 152.00 | 135,527 | -3.00(-1.94%) |
Dec 13, 2021 | 167.50 | 168.00 | 152.50 | 155.00 | 163,595 | -14.50(-8.55%) |
Dec 10, 2021 | 168.50 | 172.75 | 164.00 | 169.50 | 209,634 | +2.00(+1.19%) |
Dec 09, 2021 | 185.00 | 189.00 | 164.00 | 167.50 | 516,743 | -28.00(-14.32%) |
Dec 08, 2021 | 156.50 | 197.00 | 154.00 | 195.50 | 1,087,099 | +34.00(+21.05%) |
Dec 07, 2021 | 153.00 | 164.00 | 150.50 | 161.50 | 368,690 | +12.00(+8.03%) |
Dec 06, 2021 | 155.50 | 157.50 | 144.50 | 149.50 | 250,621 | -2.00(-1.32%) |
Dec 03, 2021 | 165.00 | 165.00 | 145.50 | 151.50 | 344,523 | -23.50(-13.43%) |
Dec 02, 2021 | 185.50 | 188.00 | 168.00 | 175.00 | 2,153,556 | +9.00(+5.42%) |
Dec 01, 2021 | 150.50 | 166.00 | 139.00 | 166.00 | 749,788 | +20.50(+14.09%) |
Nov 30, 2021 | 157.50 | 158.75 | 141.57 | 145.50 | 227,168 | -14.00(-8.78%) |
Nov 29, 2021 | 167.00 | 169.00 | 155.50 | 159.50 | 132,382 | -6.50(-3.92%) |
Nov 26, 2021 | 161.50 | 172.00 | 159.00 | 166.00 | 110,835 | -4.00(-2.35%) |
Nov 24, 2021 | 166.00 | 174.00 | 163.50 | 170.00 | 163,697 | +1.50(+0.89%) |
Nov 23, 2021 | 169.50 | 176.50 | 161.50 | 168.50 | 159,997 | -0.50(-0.30%) |
Nov 22, 2021 | 181.00 | 182.00 | 165.50 | 169.00 | 198,943 | -16.00(-8.65%) |
Nov 19, 2021 | 195.50 | 206.00 | 177.00 | 185.00 | 869,919 | +8.50(+4.82%) |
Nov 18, 2021 | 184.50 | 177.50 | 174.75 | 176.50 | 182,479 | -11.50(-6.12%) |
Nov 17, 2021 | 195.00 | 195.50 | 182.50 | 188.00 | 186,620 | -8.50(-4.33%) |
Nov 16, 2021 | 199.00 | 206.25 | 194.00 | 196.50 | 325,681 | -4.00(-2.00%) |
Nov 15, 2021 | 203.00 | 209.00 | 197.75 | 200.50 | 251,448 | -4.00(-1.96%) |
Nov 12, 2021 | 201.00 | 230.00 | 191.75 | 204.50 | 782,609 | +9.00(+4.60%) |
Nov 11, 2021 | 196.50 | 202.00 | 193.00 | 195.50 | 290,114 | -7.50(-3.69%) |
Nov 10, 2021 | 201.50 | 191.50 | 203.00 | 376,295 | -1.00(-0.49%) | |
Nov 09, 2021 | 208.50 | 209.78 | 198.00 | 204.00 | 205,061 | -13.00(-5.99%) |
Nov 08, 2021 | 208.00 | 230.00 | 204.00 | 217.00 | 410,092 | +6.00(+2.84%) |
Nov 05, 2021 | 216.00 | 217.50 | 200.50 | 211.00 | 242,999 | +1.50(+0.72%) |
Nov 04, 2021 | 218.00 | 221.00 | 206.00 | 209.50 | 284,686 | -10.00(-4.56%) |
Nov 03, 2021 | 220.00 | 257.00 | 212.50 | 219.50 | 1,133,139 | -9.00(-3.94%) |
Nov 02, 2021 | 179.50 | 259.00 | 159.50 | 228.50 | 1,963,859 | +37.00(+19.32%) |