Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.86 | 28.86 | 27.00 | 27.32 | 18,508 | -0.78(-2.78%) |
May 27, 2022 | 28.43 | 28.50 | 27.05 | 28.09 | 12,413 | +0.34(+1.24%) |
May 26, 2022 | 28.50 | 28.49 | 27.00 | 27.75 | 15,726 | -0.37(-1.31%) |
May 25, 2022 | 28.81 | 30.00 | 27.75 | 28.12 | 8,427 | -0.02(-0.05%) |
May 24, 2022 | 29.76 | 29.76 | 27.68 | 28.13 | 14,305 | -1.43(-4.82%) |
May 23, 2022 | 30.75 | 31.25 | 29.14 | 29.56 | 16,656 | -0.35(-1.18%) |
May 20, 2022 | 30.00 | 32.62 | 29.52 | 29.91 | 23,397 | +0.50(+1.68%) |
May 19, 2022 | 29.18 | 30.75 | 29.14 | 29.41 | 9,041 | +0.11(+0.38%) |
May 18, 2022 | 30.00 | 30.75 | 28.88 | 29.30 | 8,266 | -1.02(-3.36%) |
May 17, 2022 | 29.25 | 30.57 | 29.10 | 30.32 | 7,295 | +1.22(+4.20%) |
May 16, 2022 | 30.11 | 31.50 | 28.97 | 29.10 | 9,191 | -1.52(-4.97%) |
May 13, 2022 | 28.98 | 31.50 | 28.61 | 30.62 | 12,848 | +2.09(+7.33%) |
May 12, 2022 | 27.75 | 29.16 | 27.16 | 28.53 | 16,277 | -0.27(-0.94%) |
May 11, 2022 | 29.25 | 29.99 | 27.00 | 28.80 | 16,351 | -1.19(-3.98%) |
May 10, 2022 | 30.75 | 32.70 | 28.96 | 29.99 | 14,202 | -1.02(-3.29%) |
May 09, 2022 | 31.31 | 31.88 | 30.07 | 31.01 | 13,721 | -0.73(-2.32%) |
May 06, 2022 | 32.25 | 33.52 | 30.38 | 31.75 | 9,425 | -1.77(-5.28%) |
May 05, 2022 | 34.50 | 35.59 | 32.40 | 33.52 | 9,625 | -1.36(-3.89%) |
May 04, 2022 | 34.50 | 35.26 | 32.40 | 34.88 | 9,935 | +0.52(+1.51%) |
May 03, 2022 | 34.50 | 35.25 | 33.45 | 34.36 | 9,111 | +0.59(+1.75%) |
May 02, 2022 | 33.75 | 35.25 | 32.44 | 33.77 | 7,407 | +0.19(+0.56%) |
Apr 29, 2022 | 36.07 | 36.75 | 33.58 | 33.58 | 12,960 | -1.30(-3.74%) |
Apr 28, 2022 | 35.70 | 37.07 | 32.44 | 34.88 | 11,850 | -0.83(-2.31%) |
Apr 27, 2022 | 33.75 | 36.00 | 33.38 | 35.71 | 24,840 | +2.33(+6.99%) |
Apr 26, 2022 | 35.98 | 37.02 | 32.25 | 33.38 | 19,436 | -2.86(-7.89%) |
Apr 25, 2022 | 36.90 | 37.68 | 34.95 | 36.23 | 16,767 | -1.29(-3.44%) |
Apr 22, 2022 | 37.50 | 38.25 | 36.02 | 37.52 | 9,050 | -0.04(-0.10%) |
Apr 21, 2022 | 41.62 | 42.75 | 36.01 | 37.56 | 23,424 | -3.09(-7.60%) |
Apr 20, 2022 | 43.24 | 43.24 | 40.58 | 40.65 | 9,918 | -1.98(-4.64%) |
Apr 19, 2022 | 40.48 | 42.75 | 39.79 | 42.63 | 12,547 | +1.91(+4.70%) |
Apr 18, 2022 | 42.00 | 42.00 | 38.25 | 40.72 | 17,916 | -1.55(-3.66%) |
Apr 14, 2022 | 45.75 | 46.88 | 42.01 | 42.26 | 21,434 | -1.75(-3.97%) |
Apr 13, 2022 | 39.00 | 44.99 | 37.88 | 44.01 | 34,126 | +4.57(+11.58%) |
Apr 12, 2022 | 42.00 | 43.48 | 38.25 | 39.44 | 22,177 | -1.83(-4.43%) |
Apr 11, 2022 | 42.72 | 44.25 | 39.75 | 41.27 | 27,513 | -2.22(-5.10%) |
Apr 08, 2022 | 46.36 | 47.96 | 42.10 | 43.49 | 29,827 | -2.49(-5.42%) |
Apr 07, 2022 | 45.00 | 48.52 | 44.75 | 45.98 | 25,040 | +0.83(+1.83%) |
Apr 06, 2022 | 48.75 | 49.48 | 43.97 | 45.16 | 42,387 | -4.16(-8.43%) |
Apr 05, 2022 | 52.50 | 53.25 | 48.75 | 49.31 | 37,096 | -4.09(-7.65%) |
Apr 04, 2022 | 48.57 | 57.75 | 47.37 | 53.40 | 114,821 | +6.14(+13.00%) |
Apr 01, 2022 | 50.98 | 50.98 | 45.75 | 47.26 | 92,878 | -5.88(-11.07%) |
Mar 31, 2022 | 46.30 | 61.12 | 43.13 | 53.14 | 449,160 | +12.97(+32.28%) |
Mar 30, 2022 | 40.12 | 42.00 | 39.00 | 40.17 | 22,933 | -0.25(-0.61%) |
Mar 29, 2022 | 40.27 | 40.78 | 38.25 | 40.42 | 21,452 | +1.51(+3.89%) |
Mar 28, 2022 | 39.00 | 40.79 | 37.50 | 38.90 | 26,836 | -0.09(-0.23%) |
Mar 25, 2022 | 43.50 | 43.76 | 38.30 | 38.99 | 31,939 | -3.46(-8.14%) |
Mar 24, 2022 | 45.00 | 46.50 | 41.34 | 42.45 | 42,682 | -1.35(-3.08%) |
Mar 23, 2022 | 42.35 | 46.61 | 42.00 | 43.80 | 72,747 | +0.75(+1.74%) |
Mar 22, 2022 | 40.50 | 45.75 | 40.50 | 43.05 | 58,456 | +2.08(+5.09%) |
Mar 21, 2022 | 45.00 | 45.00 | 40.01 | 40.97 | 56,980 | -3.74(-8.37%) |
Mar 18, 2022 | 39.23 | 47.35 | 38.29 | 44.71 | 126,448 | +4.10(+10.08%) |
Mar 17, 2022 | 33.00 | 43.87 | 31.70 | 40.61 | 189,188 | +6.16(+17.90%) |
Mar 16, 2022 | 39.01 | 40.50 | 32.92 | 34.45 | 223,745 | -6.45(-15.77%) |
Mar 15, 2022 | 28.21 | 43.14 | 27.05 | 40.90 | 496,443 | +12.60(+44.53%) |
Mar 14, 2022 | 29.25 | 31.50 | 27.95 | 28.30 | 51,185 | -0.95(-3.26%) |
Mar 11, 2022 | 31.50 | 31.50 | 29.25 | 29.25 | 29,464 | -1.30(-4.27%) |
Mar 10, 2022 | 30.00 | 31.12 | 29.45 | 30.55 | 30,568 | -0.94(-2.98%) |
Mar 09, 2022 | 30.75 | 34.12 | 29.09 | 31.49 | 87,345 | +1.20(+3.96%) |
Mar 08, 2022 | 27.75 | 33.75 | 25.73 | 30.29 | 112,046 | +1.90(+6.68%) |
Mar 07, 2022 | 30.00 | 29.93 | 27.77 | 28.39 | 46,570 | -1.58(-5.28%) |
Mar 04, 2022 | 30.75 | 30.75 | 28.65 | 29.98 | 79,553 | -1.09(-3.50%) |
Mar 03, 2022 | 33.00 | 33.46 | 30.64 | 31.07 | 140,855 | -1.89(-5.74%) |
Mar 02, 2022 | 34.68 | 35.02 | 31.52 | 32.95 | 125,624 | -2.30(-6.51%) |
Mar 01, 2022 | 35.09 | 38.85 | 33.67 | 35.25 | 137,737 | +1.09(+3.18%) |
Feb 28, 2022 | 35.25 | 35.25 | 33.39 | 34.16 | 26,975 | -0.52(-1.49%) |
Feb 25, 2022 | 36.23 | 35.25 | 33.85 | 34.68 | 20,157 | -0.42(-1.20%) |
Feb 24, 2022 | 32.25 | 35.10 | 30.75 | 35.10 | 30,739 | -0.49(-1.37%) |
Feb 23, 2022 | 37.88 | 38.62 | 34.94 | 35.59 | 17,236 | -1.54(-4.14%) |
Feb 22, 2022 | 37.48 | 39.75 | 37.12 | 37.12 | 26,193 | -3.94(-9.59%) |
Feb 18, 2022 | 41.06 | 0 | -3.78(-8.43%) | |||
Feb 17, 2022 | 47.42 | 48.22 | 44.25 | 44.84 | 19,411 | -2.30(-4.88%) |
Feb 16, 2022 | 48.75 | 49.50 | 46.88 | 47.15 | 16,758 | -1.98(-4.03%) |
Feb 15, 2022 | 48.00 | 49.80 | 48.00 | 49.12 | 16,429 | +2.85(+6.16%) |
Feb 14, 2022 | 51.00 | 51.56 | 46.08 | 46.27 | 32,221 | -3.98(-7.91%) |
Feb 11, 2022 | 54.75 | 56.25 | 49.58 | 50.25 | 39,218 | -4.50(-8.22%) |
Feb 10, 2022 | 60.00 | 60.45 | 54.55 | 54.75 | 27,117 | -5.71(-9.44%) |
Feb 09, 2022 | 58.03 | 61.49 | 57.60 | 60.46 | 11,685 | +3.08(+5.37%) |
Feb 08, 2022 | 58.50 | 59.86 | 57.00 | 57.38 | 8,095 | -0.19(-0.33%) |
Feb 07, 2022 | 57.00 | 59.99 | 56.25 | 57.56 | 5,741 | +1.41(+2.51%) |
Feb 04, 2022 | 54.67 | 57.00 | 54.67 | 56.15 | 12,447 | +0.71(+1.29%) |
Feb 03, 2022 | 60.00 | 54.64 | 55.44 | 11,708 | -5.30(-8.72%) | |
Feb 02, 2022 | 66.75 | 66.75 | 60.15 | 60.73 | 9,594 | -2.38(-3.77%) |
Feb 01, 2022 | 61.95 | 65.54 | 59.78 | 63.11 | 8,823 | +2.09(+3.43%) |
Jan 31, 2022 | 54.75 | 61.50 | 61.02 | 13,887 | +6.66(+12.25%) | |
Jan 28, 2022 | 52.55 | 56.09 | 51.75 | 54.36 | 9,753 | +1.52(+2.88%) |
Jan 27, 2022 | 60.00 | 60.74 | 52.63 | 52.84 | 9,108 | -4.46(-7.79%) |
Jan 26, 2022 | 62.23 | 63.83 | 56.50 | 57.30 | 9,492 | -2.71(-4.51%) |
Jan 25, 2022 | 58.50 | 62.23 | 56.25 | 60.01 | 7,866 | +1.31(+2.24%) |
Jan 24, 2022 | 56.60 | 60.00 | 52.50 | 58.70 | 16,869 | -1.82(-3.01%) |
Jan 21, 2022 | 64.03 | 64.49 | 59.25 | 60.52 | 15,422 | -4.23(-6.53%) |
Jan 20, 2022 | 65.25 | 68.25 | 64.42 | 64.75 | 8,404 | -0.73(-1.11%) |
Jan 19, 2022 | 69.00 | 69.00 | 64.50 | 65.47 | 14,416 | -3.32(-4.83%) |
Jan 18, 2022 | 70.50 | 71.25 | 68.37 | 68.80 | 10,002 | -3.39(-4.70%) |
Jan 14, 2022 | 72.19 | 0 | +0.94(+1.32%) | |||
Jan 13, 2022 | 73.50 | 74.43 | 69.83 | 71.25 | 26,823 | -5.25(-6.86%) |
Jan 12, 2022 | 78.75 | 80.25 | 72.09 | 76.50 | 129,636 | +6.75(+9.68%) |
Jan 11, 2022 | 66.00 | 74.25 | 65.62 | 69.75 | 63,656 | +2.03(+2.99%) |
Jan 10, 2022 | 69.00 | 69.75 | 66.00 | 67.72 | 15,514 | -2.40(-3.42%) |
Jan 07, 2022 | 69.75 | 73.50 | 69.75 | 70.12 | 8,802 | -1.28(-1.79%) |
Jan 06, 2022 | 73.50 | 75.00 | 69.00 | 71.40 | 17,072 | -2.38(-3.23%) |
Jan 05, 2022 | 79.50 | 80.25 | 73.17 | 73.78 | 26,659 | -6.47(-8.06%) |
Jan 04, 2022 | 83.25 | 84.75 | 79.50 | 80.25 | 33,764 | +0.00(+0.00%) |
Jan 03, 2022 | 78.00 | 82.43 | 77.92 | 80.25 | 14,499 | +2.25(+2.88%) |
Dec 31, 2021 | 78.00 | 81.00 | 76.50 | 78.00 | 16,800 | -0.75(-0.95%) |
Dec 30, 2021 | 78.00 | 81.75 | 75.75 | 78.75 | 19,867 | +1.50(+1.94%) |
Dec 29, 2021 | 77.25 | 80.25 | 75.00 | 77.25 | 30,415 | -0.75(-0.96%) |
Dec 28, 2021 | 82.50 | 84.74 | 77.25 | 78.00 | 37,047 | -6.75(-7.96%) |
Dec 27, 2021 | 87.00 | 87.00 | 82.50 | 84.75 | 30,174 | -2.25(-2.59%) |
Dec 23, 2021 | 87.00 | 92.25 | 84.75 | 87.00 | 51,189 | -1.50(-1.69%) |
Dec 22, 2021 | 96.00 | 99.75 | 87.00 | 88.50 | 99,877 | -15.00(-14.49%) |
Dec 21, 2021 | 86.25 | 141.38 | 85.50 | 103.50 | 1,178,805 | +17.25(+20.00%) |
Dec 20, 2021 | 82.50 | 87.75 | 81.00 | 86.25 | 11,597 | +1.50(+1.77%) |
Dec 17, 2021 | 82.50 | 88.50 | 79.50 | 84.75 | 16,715 | +0.75(+0.89%) |
Dec 16, 2021 | 84.77 | 88.50 | 81.30 | 84.00 | 18,604 | -2.25(-2.61%) |
Dec 15, 2021 | 87.00 | 87.75 | 79.50 | 86.25 | 20,161 | -0.75(-0.86%) |
Dec 14, 2021 | 88.50 | 90.38 | 85.50 | 87.00 | 10,997 | -3.75(-4.13%) |
Dec 13, 2021 | 92.25 | 93.75 | 85.50 | 90.75 | 27,604 | -5.25(-5.47%) |
Dec 10, 2021 | 102.75 | 108.00 | 93.00 | 96.00 | 30,249 | -4.50(-4.48%) |
Dec 09, 2021 | 101.25 | 109.50 | 97.50 | 100.50 | 24,821 | +0.75(+0.75%) |
Dec 08, 2021 | 99.00 | 100.50 | 91.50 | 99.75 | 19,125 | +0.75(+0.76%) |
Dec 07, 2021 | 88.50 | 103.50 | 88.50 | 99.00 | 18,289 | +11.25(+12.82%) |
Dec 06, 2021 | 86.25 | 89.25 | 78.75 | 87.75 | 12,503 | -0.75(-0.85%) |
Dec 03, 2021 | 93.75 | 95.25 | 87.00 | 88.50 | 14,527 | -6.75(-7.09%) |
Dec 02, 2021 | 90.00 | 96.75 | 86.25 | 95.25 | 19,477 | +4.50(+4.96%) |
Dec 01, 2021 | 99.75 | 102.00 | 90.00 | 90.75 | 14,592 | -7.50(-7.63%) |
Nov 30, 2021 | 97.50 | 101.25 | 92.25 | 98.25 | 15,515 | -0.75(-0.76%) |
Nov 29, 2021 | 105.00 | 105.00 | 98.25 | 99.00 | 13,176 | -4.50(-4.35%) |
Nov 26, 2021 | 105.00 | 106.50 | 101.25 | 103.50 | 10,615 | -3.75(-3.50%) |
Nov 24, 2021 | 101.25 | 110.25 | 99.81 | 107.25 | 12,798 | +4.50(+4.38%) |
Nov 23, 2021 | 103.50 | 105.00 | 102.75 | 102.75 | 18,517 | -0.75(-0.72%) |
Nov 22, 2021 | 114.00 | 114.00 | 102.75 | 103.50 | 18,999 | -9.75(-8.61%) |
Nov 19, 2021 | 111.00 | 117.75 | 108.75 | 113.25 | 20,105 | +4.50(+4.14%) |
Nov 18, 2021 | 120.75 | 120.75 | 107.25 | 108.75 | 28,516 | -12.75(-10.49%) |
Nov 17, 2021 | 127.50 | 133.50 | 120.75 | 121.50 | 34,311 | -9.00(-6.90%) |
Nov 16, 2021 | 135.00 | 135.75 | 129.75 | 130.50 | 19,474 | -7.50(-5.43%) |
Nov 15, 2021 | 142.50 | 144.00 | 133.50 | 138.00 | 21,404 | -3.75(-2.65%) |
Nov 12, 2021 | 141.75 | 144.38 | 137.25 | 141.75 | 15,968 | +1.50(+1.07%) |
Nov 11, 2021 | 141.00 | 144.00 | 139.28 | 140.25 | 13,466 | -7.50(-5.08%) |
Nov 10, 2021 | 149.25 | 147.75 | 29,397 | -3.00(-1.99%) | ||
Nov 09, 2021 | 150.00 | 152.25 | 145.88 | 150.75 | 21,152 | -1.50(-0.99%) |
Nov 08, 2021 | 153.75 | 156.75 | 150.00 | 152.25 | 21,517 | +0.00(+0.00%) |
Nov 05, 2021 | 159.00 | 159.00 | 148.88 | 152.25 | 22,473 | -6.00(-3.79%) |
Nov 04, 2021 | 154.50 | 161.99 | 153.00 | 158.25 | 32,334 | +6.75(+4.46%) |
Nov 03, 2021 | 152.25 | 156.00 | 150.75 | 151.50 | 18,891 | -3.75(-2.42%) |
Nov 02, 2021 | 161.25 | 162.00 | 151.22 | 155.25 | 24,160 | -4.50(-2.82%) |
Nov 01, 2021 | 162.75 | 166.06 | 158.25 | 159.75 | 23,163 | +0.00(+0.00%) |
Oct 29, 2021 | 157.50 | 165.00 | 157.50 | 159.75 | 26,643 | +2.25(+1.43%) |
Oct 28, 2021 | 159.00 | 157.50 | 19,181 | +3.75(+2.44%) | ||
Oct 27, 2021 | 165.75 | 170.25 | 153.75 | 153.75 | 48,537 | -32.25(-17.34%) |
Oct 26, 2021 | 150.75 | 186.00 | 224,877 | +34.50(+22.77%) | ||
Oct 25, 2021 | 155.25 | 161.25 | 137.25 | 151.50 | 128,332 | +15.75(+11.60%) |
Oct 22, 2021 | 142.50 | 144.00 | 135.75 | 135.75 | 15,489 | -10.50(-7.18%) |
Oct 21, 2021 | 147.75 | 149.62 | 145.50 | 146.25 | 10,746 | -2.25(-1.52%) |
Oct 20, 2021 | 147.75 | 150.75 | 146.25 | 148.50 | 9,374 | +0.00(+0.00%) |
Oct 19, 2021 | 152.25 | 152.25 | 147.00 | 148.50 | 12,032 | -0.75(-0.50%) |
Oct 18, 2021 | 150.75 | 153.75 | 148.50 | 149.25 | 9,996 | -1.50(-1.00%) |
Oct 15, 2021 | 156.00 | 156.75 | 150.00 | 150.75 | 15,302 | -5.25(-3.37%) |
Oct 14, 2021 | 156.75 | 157.50 | 153.00 | 156.00 | 10,189 | -1.50(-0.95%) |
Oct 13, 2021 | 154.50 | 158.25 | 152.25 | 157.50 | 12,011 | +1.50(+0.96%) |
Oct 12, 2021 | 157.50 | 161.99 | 153.74 | 156.00 | 15,798 | -1.50(-0.95%) |
Oct 11, 2021 | 157.50 | 159.00 | 153.75 | 157.50 | 9,280 | +1.50(+0.96%) |
Oct 08, 2021 | 154.50 | 160.88 | 151.50 | 156.00 | 12,296 | +2.25(+1.46%) |
Oct 07, 2021 | 145.50 | 159.75 | 142.50 | 153.75 | 27,921 | +6.00(+4.06%) |
Oct 06, 2021 | 152.25 | 153.83 | 147.75 | 147.75 | 12,583 | -7.50(-4.83%) |
Oct 05, 2021 | 161.25 | 163.12 | 152.25 | 155.25 | 17,163 | -5.25(-3.27%) |
Oct 04, 2021 | 168.00 | 167.71 | 158.25 | 160.50 | 14,170 | -3.00(-1.83%) |
Oct 01, 2021 | 171.00 | 173.25 | 161.25 | 163.50 | 13,941 | -6.75(-3.96%) |
Sep 30, 2021 | 159.75 | 177.00 | 157.50 | 170.25 | 22,983 | +9.75(+6.07%) |
Sep 29, 2021 | 173.25 | 174.00 | 159.75 | 160.50 | 19,825 | -7.50(-4.46%) |
Sep 28, 2021 | 174.00 | 175.50 | 167.62 | 168.00 | 14,312 | -6.75(-3.86%) |
Sep 27, 2021 | 168.00 | 180.38 | 166.54 | 174.75 | 19,742 | +6.75(+4.02%) |
Sep 24, 2021 | 174.00 | 180.00 | 167.25 | 168.00 | 23,559 | -15.00(-8.20%) |
Sep 23, 2021 | 180.00 | 188.25 | 170.25 | 183.00 | 35,806 | +11.25(+6.55%) |
Sep 22, 2021 | 168.75 | 176.25 | 163.50 | 171.75 | 14,146 | +3.75(+2.23%) |
Sep 21, 2021 | 167.25 | 169.50 | 161.25 | 168.00 | 14,477 | +3.75(+2.28%) |
Sep 20, 2021 | 171.75 | 175.28 | 159.00 | 164.25 | 28,936 | -16.50(-9.13%) |
Sep 17, 2021 | 177.00 | 180.75 | 172.50 | 180.75 | 14,007 | +3.00(+1.69%) |
Sep 16, 2021 | 179.25 | 182.25 | 169.61 | 177.75 | 16,867 | +0.00(+0.00%) |
Sep 15, 2021 | 180.00 | 184.50 | 174.75 | 177.75 | 21,992 | +1.50(+0.85%) |
Sep 14, 2021 | 187.50 | 190.49 | 170.25 | 176.25 | 54,846 | -11.25(-6.00%) |
Sep 13, 2021 | 195.00 | 198.00 | 186.00 | 187.50 | 28,105 | -7.50(-3.85%) |
Sep 10, 2021 | 203.67 | 203.67 | 192.75 | 195.00 | 21,281 | -5.25(-2.62%) |
Sep 09, 2021 | 195.00 | 228.00 | 195.00 | 200.25 | 63,126 | +3.00(+1.52%) |
Sep 08, 2021 | 202.50 | 205.50 | 182.25 | 197.25 | 54,047 | -18.75(-8.68%) |
Sep 07, 2021 | 215.98 | 225.00 | 202.50 | 216.00 | 84,721 | -45.00(-17.24%) |
Sep 03, 2021 | 267.75 | 272.25 | 258.75 | 261.00 | 22,019 | -9.00(-3.33%) |
Sep 02, 2021 | 267.75 | 279.00 | 267.75 | 270.00 | 7,324 | -2.25(-0.83%) |
Sep 01, 2021 | 270.00 | 276.75 | 267.75 | 272.25 | 9,343 | +2.25(+0.83%) |
Aug 31, 2021 | 265.50 | 276.48 | 261.00 | 270.00 | 7,600 | +0.00(+0.00%) |
Aug 30, 2021 | 274.50 | 279.00 | 265.50 | 270.00 | 10,047 | -4.50(-1.64%) |
Aug 27, 2021 | 276.03 | 281.25 | 265.73 | 274.50 | 9,171 | +2.25(+0.83%) |
Aug 26, 2021 | 274.50 | 281.25 | 265.50 | 272.25 | 10,336 | -2.25(-0.82%) |
Aug 25, 2021 | 272.25 | 279.00 | 265.52 | 274.50 | 8,694 | +4.50(+1.67%) |
Aug 24, 2021 | 261.00 | 281.25 | 261.00 | 270.00 | 14,591 | +9.00(+3.45%) |
Aug 23, 2021 | 252.00 | 263.25 | 252.00 | 261.00 | 15,014 | +6.75(+2.65%) |
Aug 20, 2021 | 249.75 | 258.75 | 247.50 | 254.25 | 10,974 | +2.25(+0.89%) |
Aug 19, 2021 | 252.00 | 272.25 | 249.75 | 252.00 | 17,963 | -2.25(-0.88%) |
Aug 18, 2021 | 254.25 | 265.50 | 247.50 | 254.25 | 11,500 | -2.25(-0.88%) |
Aug 17, 2021 | 256.50 | 263.54 | 245.25 | 256.50 | 20,328 | -4.50(-1.72%) |
Aug 16, 2021 | 276.75 | 276.75 | 261.00 | 261.00 | 18,582 | -18.00(-6.45%) |
Aug 13, 2021 | 288.00 | 290.25 | 270.00 | 279.00 | 27,614 | -20.25(-6.77%) |
Aug 12, 2021 | 297.00 | 301.50 | 288.00 | 299.25 | 12,050 | +2.25(+0.76%) |
Aug 11, 2021 | 299.25 | 299.25 | 292.50 | 297.00 | 6,116 | -2.25(-0.75%) |
Aug 10, 2021 | 301.50 | 306.00 | 294.75 | 299.25 | 9,816 | -2.25(-0.75%) |
Aug 09, 2021 | 303.75 | 306.00 | 299.25 | 301.50 | 7,996 | -4.50(-1.47%) |
Aug 06, 2021 | 303.75 | 308.25 | 292.50 | 306.00 | 11,912 | +6.75(+2.26%) |
Aug 05, 2021 | 303.75 | 306.00 | 297.00 | 299.25 | 12,678 | -6.75(-2.21%) |
Aug 04, 2021 | 310.50 | 315.00 | 299.25 | 306.00 | 14,505 | -9.00(-2.86%) |
Aug 03, 2021 | 324.00 | 324.00 | 310.50 | 315.00 | 10,850 | -11.25(-3.45%) |
Aug 02, 2021 | 321.75 | 330.35 | 315.00 | 326.25 | 7,863 | +11.25(+3.57%) |
Jul 30, 2021 | 326.25 | 333.00 | 312.75 | 315.00 | 11,687 | -13.50(-4.11%) |
Jul 29, 2021 | 337.50 | 339.75 | 326.25 | 328.50 | 10,404 | -13.50(-3.95%) |
Jul 28, 2021 | 328.50 | 346.50 | 324.00 | 342.00 | 9,011 | +11.25(+3.40%) |
Jul 27, 2021 | 328.50 | 352.12 | 317.25 | 330.75 | 12,520 | +0.00(+0.00%) |
Jul 26, 2021 | 333.00 | 338.62 | 321.75 | 330.75 | 14,618 | -6.75(-2.00%) |
Jul 23, 2021 | 344.25 | 346.50 | 330.75 | 337.50 | 11,241 | -11.25(-3.23%) |
Jul 22, 2021 | 364.50 | 364.50 | 346.50 | 348.75 | 11,692 | -9.00(-2.52%) |
Jul 21, 2021 | 342.00 | 366.75 | 337.50 | 357.75 | 18,494 | +6.75(+1.92%) |
Jul 20, 2021 | 330.75 | 355.50 | 321.75 | 351.00 | 28,525 | +24.75(+7.59%) |
Jul 19, 2021 | 288.00 | 348.75 | 283.50 | 326.25 | 76,767 | +31.50(+10.69%) |
Jul 16, 2021 | 315.00 | 319.50 | 292.50 | 294.75 | 14,183 | -22.50(-7.09%) |
Jul 15, 2021 | 306.00 | 319.50 | 303.75 | 317.25 | 14,176 | +15.75(+5.22%) |
Jul 14, 2021 | 337.50 | 342.00 | 301.50 | 301.50 | 38,514 | -33.75(-10.07%) |
Jul 13, 2021 | 351.00 | 351.00 | 333.00 | 335.25 | 16,159 | -18.00(-5.10%) |
Jul 12, 2021 | 362.25 | 371.25 | 348.75 | 353.25 | 14,774 | -18.00(-4.85%) |
Jul 09, 2021 | 364.50 | 382.50 | 351.00 | 371.25 | 19,620 | +15.75(+4.43%) |
Jul 08, 2021 | 337.50 | 369.00 | 333.00 | 355.50 | 22,711 | -2.25(-0.63%) |
Jul 07, 2021 | 373.50 | 387.00 | 344.25 | 357.75 | 90,378 | +22.50(+6.71%) |
Jul 06, 2021 | 342.00 | 344.25 | 328.50 | 335.25 | 15,727 | -6.75(-1.97%) |
Jul 02, 2021 | 355.50 | 357.75 | 335.25 | 342.00 | 18,304 | -22.50(-6.17%) |
Jul 01, 2021 | 360.00 | 366.75 | 353.25 | 364.50 | 13,962 | +9.00(+2.53%) |
Jun 30, 2021 | 369.00 | 371.25 | 351.00 | 355.50 | 20,054 | -18.00(-4.82%) |
Jun 29, 2021 | 384.75 | 387.00 | 366.75 | 373.50 | 18,626 | -13.50(-3.49%) |
Jun 28, 2021 | 398.25 | 400.50 | 378.02 | 387.00 | 18,814 | -4.50(-1.15%) |
Jun 25, 2021 | 378.00 | 391.50 | 373.50 | 391.50 | 20,265 | +11.25(+2.96%) |
Jun 24, 2021 | 375.75 | 389.25 | 366.75 | 380.25 | 17,253 | +2.25(+0.60%) |
Jun 23, 2021 | 375.75 | 382.50 | 366.75 | 378.00 | 18,981 | +2.25(+0.60%) |
Jun 22, 2021 | 380.25 | 380.25 | 360.00 | 375.75 | 21,792 | -6.75(-1.76%) |
Jun 21, 2021 | 366.75 | 382.50 | 348.75 | 382.50 | 36,313 | +18.00(+4.94%) |
Jun 18, 2021 | 373.50 | 380.25 | 360.00 | 364.50 | 24,582 | -13.50(-3.57%) |
Jun 17, 2021 | 384.75 | 400.50 | 373.50 | 378.00 | 34,335 | -15.75(-4.00%) |
Jun 16, 2021 | 373.50 | 402.75 | 372.38 | 393.75 | 39,342 | +11.25(+2.94%) |
Jun 15, 2021 | 398.25 | 399.38 | 362.25 | 382.50 | 61,870 | -20.25(-5.03%) |
Jun 14, 2021 | 436.50 | 443.25 | 398.25 | 402.75 | 56,661 | -27.00(-6.28%) |
Jun 11, 2021 | 436.50 | 450.00 | 418.50 | 429.75 | 42,785 | +0.00(+0.00%) |
Jun 10, 2021 | 468.00 | 474.73 | 416.25 | 429.75 | 90,237 | -63.00(-12.79%) |
Jun 09, 2021 | 416.25 | 513.00 | 398.25 | 492.75 | 188,220 | +81.00(+19.67%) |
Jun 08, 2021 | 425.25 | 425.25 | 387.00 | 411.75 | 50,279 | -4.50(-1.08%) |
Jun 07, 2021 | 405.00 | 434.25 | 391.50 | 416.25 | 68,740 | +18.00(+4.52%) |
Jun 04, 2021 | 407.25 | 407.25 | 384.75 | 398.25 | 54,553 | -6.75(-1.67%) |
Jun 03, 2021 | 393.75 | 432.00 | 391.50 | 405.00 | 87,631 | -4.50(-1.10%) |
Jun 02, 2021 | 414.00 | 445.27 | 387.00 | 409.50 | 177,050 | +4.50(+1.11%) |