Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.17 | 15.28 | 14.09 | 14.88 | 5,920 | +0.79(+5.62%) |
Oct 28, 2022 | 14.16 | 14.56 | 13.61 | 14.09 | 7,448 | +0.33(+2.38%) |
Oct 27, 2022 | 14.00 | 14.16 | 12.80 | 13.76 | 9,618 | +0.38(+2.81%) |
Oct 26, 2022 | 13.42 | 14.00 | 13.07 | 13.38 | 7,698 | -0.02(-0.18%) |
Oct 25, 2022 | 13.58 | 13.84 | 12.65 | 13.41 | 3,621 | +0.70(+5.54%) |
Oct 24, 2022 | 12.80 | 13.64 | 12.67 | 12.70 | 4,327 | -0.10(-0.75%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.50 | 12.80 | 3,945 | +0.08(+0.63%) |
Oct 20, 2022 | 14.17 | 14.17 | 12.72 | 12.72 | 5,887 | -0.70(-5.24%) |
Oct 19, 2022 | 12.65 | 14.40 | 12.50 | 13.42 | 16,017 | +0.96(+7.70%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.06 | 12.46 | 6,049 | -0.34(-2.63%) |
Oct 17, 2022 | 12.01 | 13.52 | 12.01 | 12.80 | 2,993 | +0.00(+0.00%) |
Oct 14, 2022 | 13.04 | 13.59 | 12.17 | 12.80 | 3,287 | -0.41(-3.09%) |
Oct 13, 2022 | 12.80 | 13.52 | 12.24 | 13.21 | 3,034 | -0.06(-0.48%) |
Oct 12, 2022 | 12.87 | 13.84 | 12.04 | 13.27 | 3,752 | +0.71(+5.67%) |
Oct 11, 2022 | 12.50 | 13.44 | 12.03 | 12.56 | 3,988 | +0.06(+0.45%) |
Oct 10, 2022 | 12.83 | 13.18 | 12.02 | 12.50 | 6,530 | -0.02(-0.19%) |
Oct 07, 2022 | 14.01 | 14.01 | 12.40 | 12.53 | 9,030 | -0.80(-6.00%) |
Oct 06, 2022 | 14.40 | 15.44 | 13.33 | 13.33 | 13,955 | -1.07(-7.44%) |
Oct 05, 2022 | 14.40 | 14.69 | 13.60 | 14.40 | 6,423 | +0.01(+0.06%) |
Oct 04, 2022 | 14.40 | 14.69 | 13.82 | 14.39 | 7,926 | +0.67(+4.90%) |
Oct 03, 2022 | 13.52 | 13.95 | 12.80 | 13.72 | 11,248 | +0.28(+2.08%) |
Sep 30, 2022 | 14.40 | 14.70 | 12.56 | 13.44 | 7,471 | -0.94(-6.51%) |
Sep 29, 2022 | 14.88 | 14.88 | 14.00 | 14.38 | 3,764 | -0.08(-0.55%) |
Sep 28, 2022 | 13.60 | 14.84 | 14.02 | 14.46 | 5,928 | +0.42(+2.96%) |
Sep 27, 2022 | 14.17 | 14.48 | 13.99 | 14.04 | 5,649 | -0.12(-0.85%) |
Sep 26, 2022 | 14.23 | 14.63 | 13.69 | 14.16 | 5,715 | +0.05(+0.34%) |
Sep 23, 2022 | 14.84 | 15.03 | 14.02 | 14.11 | 10,610 | -1.30(-8.46%) |
Sep 22, 2022 | 15.80 | 15.94 | 14.90 | 15.42 | 7,403 | -0.87(-5.35%) |
Sep 21, 2022 | 16.22 | 17.11 | 15.20 | 16.29 | 7,578 | -0.51(-3.05%) |
Sep 20, 2022 | 16.00 | 17.00 | 16.01 | 16.80 | 6,534 | +0.16(+0.96%) |
Sep 19, 2022 | 17.60 | 17.60 | 16.22 | 16.64 | 9,751 | -0.96(-5.45%) |
Sep 16, 2022 | 17.69 | 18.16 | 17.36 | 17.60 | 10,434 | -0.56(-3.08%) |
Sep 15, 2022 | 18.02 | 18.94 | 17.98 | 18.16 | 8,244 | +0.15(+0.84%) |
Sep 14, 2022 | 18.78 | 19.20 | 18.01 | 18.01 | 7,617 | -0.42(-2.30%) |
Sep 13, 2022 | 19.15 | 19.20 | 18.12 | 18.43 | 9,643 | -0.78(-4.04%) |
Sep 12, 2022 | 19.60 | 20.00 | 18.88 | 19.21 | 14,827 | +0.02(+0.13%) |
Sep 09, 2022 | 19.20 | 19.58 | 18.66 | 19.18 | 7,533 | +0.52(+2.79%) |
Sep 08, 2022 | 19.20 | 20.00 | 18.66 | 18.66 | 7,271 | -0.82(-4.19%) |
Sep 07, 2022 | 19.20 | 20.16 | 18.74 | 19.48 | 8,618 | +0.52(+2.74%) |
Sep 06, 2022 | 20.00 | 20.41 | 18.84 | 18.96 | 15,800 | -0.27(-1.41%) |
Sep 02, 2022 | 20.72 | 20.78 | 18.72 | 19.23 | 23,730 | -0.40(-2.04%) |
Sep 01, 2022 | 20.64 | 24.82 | 18.52 | 19.63 | 189,689 | -1.65(-7.74%) |
Aug 31, 2022 | 20.00 | 21.28 | 20.00 | 21.28 | 9,459 | +0.41(+1.95%) |
Aug 30, 2022 | 21.51 | 21.51 | 20.55 | 20.87 | 9,023 | -0.80(-3.69%) |
Aug 29, 2022 | 20.80 | 21.96 | 20.32 | 21.67 | 10,763 | +0.28(+1.31%) |
Aug 26, 2022 | 22.38 | 22.39 | 20.80 | 21.39 | 11,812 | -0.99(-4.43%) |
Aug 25, 2022 | 21.50 | 23.44 | 21.32 | 22.38 | 17,810 | +0.78(+3.63%) |
Aug 24, 2022 | 21.30 | 22.40 | 20.83 | 21.60 | 12,895 | +0.32(+1.50%) |
Aug 23, 2022 | 20.88 | 21.54 | 20.06 | 21.28 | 16,021 | +0.16(+0.76%) |
Aug 22, 2022 | 23.40 | 23.60 | 20.10 | 21.12 | 41,839 | -2.49(-10.54%) |
Aug 19, 2022 | 24.80 | 24.80 | 23.32 | 23.61 | 19,927 | -1.00(-4.06%) |
Aug 18, 2022 | 25.41 | 25.84 | 24.00 | 24.61 | 27,621 | -0.66(-2.60%) |
Aug 17, 2022 | 25.60 | 26.95 | 24.64 | 25.26 | 32,976 | -1.38(-5.17%) |
Aug 16, 2022 | 25.60 | 27.44 | 24.00 | 26.64 | 71,156 | +2.13(+8.68%) |
Aug 15, 2022 | 23.48 | 24.59 | 22.65 | 24.51 | 69,112 | +0.23(+0.96%) |
Aug 12, 2022 | 24.17 | 25.52 | 23.40 | 24.28 | 33,685 | +0.21(+0.86%) |
Aug 11, 2022 | 23.20 | 25.64 | 23.04 | 24.07 | 88,118 | +1.59(+7.08%) |
Aug 10, 2022 | 23.20 | 23.52 | 22.28 | 22.48 | 47,110 | +0.09(+0.39%) |
Aug 09, 2022 | 23.20 | 23.68 | 22.17 | 22.39 | 30,954 | -0.66(-2.85%) |
Aug 08, 2022 | 23.60 | 24.00 | 22.40 | 23.05 | 38,530 | -0.10(-0.45%) |
Aug 05, 2022 | 24.00 | 24.18 | 23.05 | 23.15 | 33,822 | -0.85(-3.53%) |
Aug 04, 2022 | 24.80 | 25.51 | 23.70 | 24.00 | 49,437 | -0.64(-2.60%) |
Aug 03, 2022 | 24.00 | 25.56 | 23.46 | 24.64 | 67,551 | +1.02(+4.34%) |
Aug 02, 2022 | 24.03 | 24.72 | 23.44 | 23.62 | 36,803 | -0.73(-2.99%) |
Aug 01, 2022 | 24.80 | 25.59 | 24.09 | 24.34 | 18,222 | -1.14(-4.49%) |
Jul 29, 2022 | 25.60 | 26.93 | 25.21 | 25.49 | 19,989 | -0.91(-3.45%) |
Jul 28, 2022 | 28.00 | 28.44 | 26.40 | 26.40 | 17,202 | -1.25(-4.51%) |
Jul 27, 2022 | 26.40 | 28.40 | 25.51 | 27.65 | 34,536 | +1.25(+4.73%) |
Jul 26, 2022 | 29.58 | 29.58 | 26.40 | 26.40 | 20,768 | -1.43(-5.15%) |
Jul 25, 2022 | 27.63 | 29.60 | 27.61 | 27.83 | 19,762 | -0.17(-0.60%) |
Jul 22, 2022 | 29.77 | 29.98 | 27.45 | 28.00 | 32,446 | -2.56(-8.38%) |
Jul 21, 2022 | 31.18 | 31.45 | 30.01 | 30.56 | 22,509 | -1.04(-3.29%) |
Jul 20, 2022 | 31.60 | 33.12 | 30.96 | 31.60 | 36,807 | -0.16(-0.50%) |
Jul 19, 2022 | 32.00 | 32.80 | 31.28 | 31.76 | 43,517 | -0.24(-0.75%) |
Jul 18, 2022 | 34.40 | 34.99 | 31.13 | 32.00 | 57,497 | -2.80(-8.05%) |
Jul 15, 2022 | 36.00 | 36.80 | 34.30 | 34.80 | 76,902 | -3.63(-9.45%) |
Jul 14, 2022 | 44.80 | 46.00 | 36.00 | 38.43 | 255,439 | -189.17(-83.11%) |
Jul 13, 2022 | 215.20 | 237.60 | 214.40 | 227.60 | 52,879 | +4.40(+1.97%) |
Jul 12, 2022 | 229.60 | 232.93 | 220.80 | 223.20 | 1,516 | -7.20(-3.13%) |
Jul 11, 2022 | 193.60 | 269.60 | 193.40 | 230.40 | 14,235 | -5.60(-2.37%) |
Jul 08, 2022 | 280.00 | 284.80 | 228.80 | 236.00 | 5,660 | -44.80(-15.95%) |
Jul 07, 2022 | 276.00 | 287.00 | 273.60 | 280.80 | 1,267 | +10.40(+3.85%) |
Jul 06, 2022 | 272.00 | 292.80 | 267.20 | 270.40 | 1,944 | +4.80(+1.81%) |
Jul 05, 2022 | 248.00 | 270.40 | 248.00 | 265.60 | 1,324 | +17.60(+7.10%) |
Jul 01, 2022 | 242.40 | 256.80 | 230.40 | 248.00 | 1,028 | +2.40(+0.98%) |
Jun 30, 2022 | 228.80 | 251.99 | 224.00 | 245.60 | 1,393 | +13.60(+5.86%) |
Jun 29, 2022 | 221.60 | 238.04 | 220.80 | 232.00 | 1,026 | +8.80(+3.94%) |
Jun 28, 2022 | 232.00 | 245.01 | 221.60 | 223.20 | 2,054 | -7.20(-3.13%) |
Jun 27, 2022 | 245.60 | 255.20 | 224.00 | 230.40 | 3,419 | -15.20(-6.19%) |
Jun 24, 2022 | 268.00 | 274.00 | 241.60 | 245.60 | 1,067 | -21.60(-8.08%) |
Jun 23, 2022 | 256.00 | 274.40 | 244.80 | 267.20 | 3,826 | +11.20(+4.37%) |
Jun 22, 2022 | 259.20 | 264.80 | 248.80 | 256.00 | 1,907 | -3.20(-1.23%) |
Jun 21, 2022 | 257.60 | 264.00 | 252.01 | 259.20 | 694 | +8.00(+3.18%) |
Jun 17, 2022 | 250.40 | 263.99 | 244.00 | 251.20 | 955 | +3.20(+1.29%) |
Jun 16, 2022 | 240.00 | 254.40 | 234.80 | 248.00 | 1,184 | -0.80(-0.32%) |
Jun 15, 2022 | 249.60 | 264.00 | 248.00 | 248.80 | 768 | +0.00(+0.00%) |
Jun 14, 2022 | 270.40 | 292.00 | 248.00 | 248.80 | 6,136 | -14.40(-5.47%) |
Jun 13, 2022 | 349.60 | 360.00 | 260.80 | 263.20 | 7,432 | -92.80(-26.07%) |
Jun 10, 2022 | 316.80 | 363.20 | 310.40 | 356.00 | 8,676 | +35.20(+10.97%) |
Jun 09, 2022 | 312.00 | 325.60 | 301.60 | 320.80 | 1,526 | +8.80(+2.82%) |
Jun 08, 2022 | 266.40 | 312.80 | 266.40 | 312.00 | 1,899 | +52.00(+20.00%) |
Jun 07, 2022 | 267.20 | 271.20 | 260.00 | 260.00 | 598 | -8.00(-2.99%) |
Jun 06, 2022 | 269.60 | 275.20 | 260.80 | 268.00 | 1,556 | +2.40(+0.90%) |
Jun 03, 2022 | 252.80 | 268.80 | 252.80 | 265.60 | 883 | +12.00(+4.73%) |
Jun 02, 2022 | 255.20 | 269.60 | 243.20 | 253.60 | 1,952 | -4.40(-1.71%) |
Jun 01, 2022 | 275.20 | 281.60 | 257.60 | 258.00 | 1,699 | -14.00(-5.15%) |
May 31, 2022 | 291.20 | 291.20 | 261.60 | 272.00 | 1,160 | -18.80(-6.46%) |
May 27, 2022 | 268.00 | 292.00 | 268.00 | 290.80 | 1,037 | +20.80(+7.70%) |
May 26, 2022 | 257.60 | 280.00 | 256.81 | 270.00 | 751 | +10.80(+4.17%) |
May 25, 2022 | 256.00 | 264.00 | 254.49 | 259.20 | 706 | +8.80(+3.51%) |
May 24, 2022 | 283.20 | 284.00 | 248.80 | 250.40 | 1,706 | -36.80(-12.81%) |
May 23, 2022 | 295.20 | 295.20 | 264.80 | 287.20 | 1,974 | +4.80(+1.70%) |
May 20, 2022 | 277.06 | 287.20 | 272.00 | 282.40 | 285 | +10.40(+3.82%) |
May 19, 2022 | 252.80 | 276.86 | 252.80 | 272.00 | 1,917 | +19.20(+7.59%) |
May 18, 2022 | 264.80 | 275.60 | 252.00 | 252.80 | 1,302 | -15.20(-5.67%) |
May 17, 2022 | 260.00 | 268.00 | 249.60 | 268.00 | 931 | +12.00(+4.69%) |
May 16, 2022 | 259.20 | 260.00 | 248.80 | 256.00 | 424 | -3.20(-1.23%) |
May 13, 2022 | 236.80 | 261.60 | 231.20 | 259.20 | 647 | +22.40(+9.46%) |
May 12, 2022 | 243.20 | 248.00 | 227.20 | 236.80 | 2,128 | -3.20(-1.33%) |
May 11, 2022 | 275.20 | 280.00 | 240.00 | 240.00 | 4,184 | -36.00(-13.04%) |
May 10, 2022 | 249.60 | 283.93 | 249.60 | 276.00 | 1,759 | +30.40(+12.38%) |
May 09, 2022 | 293.60 | 308.00 | 245.60 | 245.60 | 5,706 | -56.80(-18.78%) |
May 06, 2022 | 303.20 | 310.40 | 291.20 | 302.40 | 769 | -1.60(-0.53%) |
May 05, 2022 | 304.80 | 326.40 | 292.00 | 304.00 | 1,365 | -7.20(-2.31%) |
May 04, 2022 | 314.40 | 332.40 | 302.40 | 311.20 | 1,093 | -6.40(-2.02%) |
May 03, 2022 | 311.20 | 323.20 | 295.60 | 317.60 | 824 | +10.40(+3.39%) |
May 02, 2022 | 296.80 | 313.95 | 292.80 | 307.20 | 528 | +4.80(+1.59%) |
Apr 29, 2022 | 296.00 | 314.40 | 296.00 | 302.40 | 628 | +4.00(+1.34%) |
Apr 28, 2022 | 303.20 | 306.39 | 290.41 | 298.40 | 597 | +0.00(+0.00%) |
Apr 27, 2022 | 290.40 | 309.60 | 290.40 | 298.40 | 242 | +12.00(+4.19%) |
Apr 26, 2022 | 304.80 | 320.00 | 283.20 | 286.40 | 641 | -22.40(-7.25%) |
Apr 25, 2022 | 312.80 | 316.00 | 299.60 | 308.80 | 574 | -1.60(-0.52%) |
Apr 22, 2022 | 310.40 | 322.40 | 306.40 | 310.40 | 331 | -0.80(-0.26%) |
Apr 21, 2022 | 358.40 | 362.40 | 304.00 | 311.20 | 2,118 | -44.00(-12.39%) |
Apr 20, 2022 | 337.60 | 356.00 | 321.60 | 355.20 | 1,860 | +25.60(+7.77%) |
Apr 19, 2022 | 342.40 | 349.60 | 325.60 | 329.60 | 1,013 | -12.80(-3.74%) |
Apr 18, 2022 | 312.00 | 348.80 | 307.20 | 342.40 | 3,115 | +32.00(+10.31%) |
Apr 14, 2022 | 308.00 | 314.40 | 307.20 | 310.40 | 514 | +4.00(+1.31%) |
Apr 13, 2022 | 308.80 | 312.00 | 304.00 | 306.40 | 538 | -1.20(-0.39%) |
Apr 12, 2022 | 311.20 | 316.00 | 304.80 | 307.60 | 360 | -2.80(-0.90%) |
Apr 11, 2022 | 304.80 | 315.20 | 304.00 | 310.40 | 1,033 | +3.20(+1.04%) |
Apr 08, 2022 | 308.80 | 314.40 | 303.60 | 307.20 | 853 | +0.80(+0.26%) |
Apr 07, 2022 | 302.40 | 317.60 | 294.40 | 306.40 | 1,109 | +4.00(+1.32%) |
Apr 06, 2022 | 308.00 | 308.00 | 295.20 | 302.40 | 760 | -8.00(-2.58%) |
Apr 05, 2022 | 329.60 | 329.60 | 310.40 | 310.40 | 1,096 | -14.40(-4.43%) |
Apr 04, 2022 | 310.40 | 327.20 | 302.78 | 324.80 | 2,481 | +20.00(+6.56%) |
Apr 01, 2022 | 293.60 | 312.00 | 293.60 | 304.80 | 858 | +12.80(+4.38%) |
Mar 31, 2022 | 304.62 | 304.62 | 285.60 | 292.00 | 398 | -0.80(-0.27%) |
Mar 30, 2022 | 297.60 | 307.20 | 291.20 | 292.80 | 485 | -12.80(-4.19%) |
Mar 29, 2022 | 303.20 | 312.00 | 291.60 | 305.60 | 879 | +6.00(+2.00%) |
Mar 28, 2022 | 304.80 | 312.80 | 294.49 | 299.60 | 714 | -7.60(-2.47%) |
Mar 25, 2022 | 301.60 | 312.00 | 293.20 | 307.20 | 509 | +4.80(+1.59%) |
Mar 24, 2022 | 304.00 | 315.20 | 299.31 | 302.40 | 1,182 | -2.40(-0.79%) |
Mar 23, 2022 | 303.20 | 307.99 | 292.81 | 304.80 | 737 | +5.60(+1.87%) |
Mar 22, 2022 | 281.60 | 300.00 | 279.20 | 299.20 | 814 | +16.00(+5.65%) |
Mar 21, 2022 | 283.20 | 286.43 | 276.00 | 283.20 | 301 | +2.40(+0.85%) |
Mar 18, 2022 | 273.60 | 286.40 | 269.90 | 280.80 | 1,518 | +2.40(+0.86%) |
Mar 17, 2022 | 271.20 | 280.00 | 271.20 | 278.40 | 1,012 | +8.00(+2.96%) |
Mar 16, 2022 | 263.20 | 272.80 | 261.60 | 270.40 | 449 | +12.80(+4.97%) |
Mar 15, 2022 | 249.60 | 260.80 | 248.00 | 257.60 | 274 | +5.60(+2.22%) |
Mar 14, 2022 | 260.80 | 260.80 | 245.61 | 252.00 | 472 | -9.60(-3.67%) |
Mar 11, 2022 | 264.00 | 276.00 | 258.40 | 261.60 | 1,131 | -1.60(-0.61%) |
Mar 10, 2022 | 264.80 | 265.20 | 250.40 | 263.20 | 321 | -4.00(-1.50%) |
Mar 09, 2022 | 254.40 | 271.20 | 254.40 | 267.20 | 778 | +18.40(+7.40%) |
Mar 08, 2022 | 251.20 | 262.40 | 244.80 | 248.80 | 786 | -0.80(-0.32%) |
Mar 07, 2022 | 261.60 | 267.97 | 249.60 | 249.60 | 577 | -14.40(-5.45%) |
Mar 04, 2022 | 249.60 | 275.20 | 249.60 | 264.00 | 1,171 | +12.00(+4.76%) |
Mar 03, 2022 | 270.40 | 272.00 | 252.00 | 252.00 | 535 | -16.00(-5.97%) |
Mar 02, 2022 | 265.60 | 272.00 | 263.20 | 268.00 | 572 | +4.00(+1.52%) |
Mar 01, 2022 | 265.60 | 271.20 | 261.64 | 264.00 | 580 | -1.60(-0.60%) |
Feb 28, 2022 | 263.20 | 271.98 | 260.80 | 265.60 | 566 | -1.60(-0.60%) |
Feb 25, 2022 | 263.20 | 272.00 | 266.00 | 267.20 | 604 | +5.60(+2.14%) |
Feb 24, 2022 | 248.00 | 264.80 | 248.00 | 261.60 | 901 | +11.20(+4.47%) |
Feb 23, 2022 | 254.40 | 264.00 | 249.20 | 250.40 | 491 | -4.00(-1.57%) |
Feb 22, 2022 | 246.40 | 263.20 | 246.40 | 254.40 | 417 | +0.80(+0.32%) |
Feb 18, 2022 | 253.60 | 0 | -0.80(-0.31%) | |||
Feb 17, 2022 | 244.80 | 261.60 | 244.80 | 254.40 | 650 | +5.60(+2.25%) |
Feb 16, 2022 | 260.00 | 265.60 | 240.80 | 248.80 | 1,918 | -17.60(-6.61%) |
Feb 15, 2022 | 254.40 | 272.00 | 254.40 | 266.40 | 1,182 | +14.40(+5.71%) |
Feb 14, 2022 | 248.00 | 259.01 | 236.00 | 252.00 | 383 | +7.20(+2.94%) |
Feb 11, 2022 | 247.20 | 250.81 | 239.20 | 244.80 | 297 | -3.20(-1.29%) |
Feb 10, 2022 | 240.80 | 259.20 | 240.80 | 248.00 | 459 | +0.00(+0.00%) |
Feb 09, 2022 | 260.00 | 264.80 | 244.80 | 248.00 | 950 | -7.20(-2.82%) |
Feb 08, 2022 | 257.60 | 260.00 | 240.80 | 255.20 | 1,112 | -4.80(-1.85%) |
Feb 07, 2022 | 220.00 | 270.40 | 220.00 | 260.00 | 2,705 | +40.00(+18.18%) |
Feb 04, 2022 | 210.40 | 222.57 | 208.00 | 220.00 | 149 | +8.80(+4.17%) |
Feb 03, 2022 | 217.60 | 211.20 | 468 | -8.80(-4.00%) | ||
Feb 02, 2022 | 236.80 | 242.40 | 216.80 | 220.00 | 1,473 | -14.40(-6.14%) |
Feb 01, 2022 | 221.60 | 234.40 | 218.40 | 234.40 | 1,358 | +9.60(+4.27%) |
Jan 31, 2022 | 181.60 | 224.80 | 4,107 | +44.00(+24.34%) | ||
Jan 28, 2022 | 177.60 | 192.00 | 177.60 | 180.80 | 438 | -1.60(-0.88%) |
Jan 27, 2022 | 200.00 | 200.00 | 174.40 | 182.40 | 2,249 | -16.80(-8.43%) |
Jan 26, 2022 | 189.60 | 206.40 | 178.40 | 199.20 | 1,560 | +12.00(+6.41%) |
Jan 25, 2022 | 190.40 | 192.80 | 183.20 | 187.20 | 476 | -5.60(-2.90%) |
Jan 24, 2022 | 198.40 | 198.40 | 168.80 | 192.80 | 2,471 | +4.00(+2.12%) |
Jan 21, 2022 | 192.00 | 200.80 | 182.40 | 188.80 | 1,217 | -6.40(-3.28%) |
Jan 20, 2022 | 196.80 | 203.20 | 192.00 | 195.20 | 1,187 | +6.40(+3.39%) |
Jan 19, 2022 | 188.00 | 192.16 | 182.40 | 188.80 | 1,414 | -0.80(-0.42%) |
Jan 18, 2022 | 200.00 | 200.00 | 186.40 | 189.60 | 1,145 | -12.00(-5.95%) |
Jan 14, 2022 | 201.60 | 0 | +4.00(+2.02%) | |||
Jan 13, 2022 | 196.80 | 208.80 | 191.20 | 197.60 | 999 | -0.80(-0.40%) |
Jan 12, 2022 | 207.20 | 208.80 | 196.00 | 198.40 | 499 | -4.80(-2.36%) |
Jan 11, 2022 | 196.80 | 205.60 | 191.20 | 203.20 | 912 | +8.00(+4.10%) |
Jan 10, 2022 | 200.00 | 200.67 | 189.60 | 195.20 | 936 | -8.00(-3.94%) |
Jan 07, 2022 | 208.80 | 215.20 | 197.60 | 203.20 | 2,150 | -7.20(-3.42%) |
Jan 06, 2022 | 208.80 | 213.60 | 200.00 | 210.40 | 806 | +2.40(+1.15%) |
Jan 05, 2022 | 217.60 | 220.00 | 206.40 | 208.00 | 1,088 | -10.40(-4.76%) |
Jan 04, 2022 | 226.40 | 228.00 | 215.20 | 218.40 | 742 | -8.80(-3.87%) |
Jan 03, 2022 | 213.60 | 228.80 | 208.80 | 227.20 | 1,300 | +16.80(+7.98%) |
Dec 31, 2021 | 200.80 | 219.99 | 200.80 | 210.40 | 3,264 | +7.20(+3.54%) |
Dec 30, 2021 | 201.60 | 209.60 | 193.60 | 203.20 | 4,560 | +0.80(+0.40%) |
Dec 29, 2021 | 204.00 | 218.40 | 200.00 | 202.40 | 4,787 | +1.60(+0.80%) |
Dec 28, 2021 | 217.60 | 217.60 | 196.00 | 200.80 | 2,943 | -14.40(-6.69%) |
Dec 27, 2021 | 218.40 | 228.00 | 211.20 | 215.20 | 2,601 | -4.80(-2.18%) |
Dec 23, 2021 | 213.60 | 227.20 | 208.80 | 220.00 | 2,155 | +6.40(+3.00%) |
Dec 22, 2021 | 218.40 | 218.40 | 208.80 | 213.60 | 883 | -4.80(-2.20%) |
Dec 21, 2021 | 200.80 | 223.99 | 200.00 | 218.40 | 3,703 | +20.80(+10.53%) |
Dec 20, 2021 | 193.60 | 205.60 | 193.60 | 197.60 | 3,225 | -2.40(-1.20%) |
Dec 17, 2021 | 202.40 | 213.60 | 196.00 | 200.00 | 3,873 | -7.20(-3.47%) |
Dec 16, 2021 | 219.20 | 224.80 | 204.80 | 207.20 | 2,092 | -12.00(-5.47%) |
Dec 15, 2021 | 226.40 | 231.20 | 211.60 | 219.20 | 2,421 | -4.80(-2.14%) |
Dec 14, 2021 | 226.40 | 229.60 | 209.60 | 224.00 | 1,687 | -0.80(-0.36%) |
Dec 13, 2021 | 228.00 | 232.80 | 216.46 | 224.80 | 1,228 | -4.80(-2.09%) |
Dec 10, 2021 | 235.20 | 240.40 | 226.40 | 229.60 | 814 | -6.40(-2.71%) |
Dec 09, 2021 | 239.20 | 248.00 | 235.20 | 236.00 | 1,735 | -10.40(-4.22%) |
Dec 08, 2021 | 234.40 | 251.20 | 226.40 | 246.40 | 1,345 | +12.80(+5.48%) |
Dec 07, 2021 | 228.80 | 247.19 | 224.00 | 233.60 | 3,996 | +6.40(+2.82%) |
Dec 06, 2021 | 232.80 | 232.80 | 221.06 | 227.20 | 1,356 | -1.60(-0.70%) |
Dec 03, 2021 | 252.00 | 252.00 | 224.00 | 228.80 | 4,376 | -24.00(-9.49%) |
Dec 02, 2021 | 244.00 | 252.80 | 237.60 | 252.80 | 2,754 | +6.40(+2.60%) |
Dec 01, 2021 | 254.40 | 259.20 | 240.00 | 246.40 | 5,632 | -26.40(-9.68%) |
Nov 30, 2021 | 259.20 | 342.39 | 256.00 | 272.80 | 54,737 | +15.20(+5.90%) |
Nov 29, 2021 | 281.60 | 281.60 | 256.80 | 257.60 | 861 | -24.00(-8.52%) |
Nov 26, 2021 | 276.00 | 287.74 | 256.95 | 281.60 | 1,626 | +8.80(+3.23%) |
Nov 24, 2021 | 268.80 | 274.40 | 261.61 | 272.80 | 961 | +1.60(+0.59%) |
Nov 23, 2021 | 262.40 | 272.80 | 256.00 | 271.20 | 1,560 | +8.80(+3.35%) |
Nov 22, 2021 | 258.40 | 267.20 | 244.00 | 262.40 | 1,828 | +2.40(+0.92%) |
Nov 19, 2021 | 261.60 | 264.80 | 256.80 | 260.00 | 808 | -3.20(-1.22%) |
Nov 18, 2021 | 280.00 | 263.20 | 260.00 | 263.20 | 2,264 | -16.00(-5.73%) |
Nov 17, 2021 | 279.20 | 283.34 | 265.60 | 279.20 | 1,097 | +0.80(+0.29%) |
Nov 16, 2021 | 301.60 | 310.40 | 263.20 | 278.40 | 3,695 | -23.20(-7.69%) |
Nov 15, 2021 | 327.20 | 327.20 | 295.20 | 301.60 | 2,523 | -29.60(-8.94%) |
Nov 12, 2021 | 324.80 | 331.20 | 310.40 | 331.20 | 915 | +2.40(+0.73%) |
Nov 11, 2021 | 312.00 | 330.40 | 304.02 | 328.80 | 3,017 | +21.60(+7.03%) |
Nov 10, 2021 | 313.60 | 307.20 | 528 | -8.00(-2.54%) | ||
Nov 09, 2021 | 316.00 | 321.60 | 308.30 | 315.20 | 625 | -1.60(-0.51%) |
Nov 08, 2021 | 320.80 | 324.00 | 314.40 | 316.80 | 687 | -4.00(-1.25%) |
Nov 05, 2021 | 320.00 | 323.38 | 314.41 | 320.80 | 596 | +3.20(+1.01%) |
Nov 04, 2021 | 324.80 | 328.00 | 316.00 | 317.60 | 1,374 | -7.20(-2.22%) |
Nov 03, 2021 | 316.00 | 334.40 | 312.80 | 324.80 | 2,906 | +7.20(+2.27%) |
Nov 02, 2021 | 308.00 | 319.20 | 300.81 | 317.60 | 513 | +8.80(+2.85%) |