Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.40 | 25.80 | 23.00 | 24.80 | 687,058 | +0.00(+0.00%) |
Jun 29, 2022 | 26.20 | 26.30 | 24.20 | 24.80 | 588,503 | -1.40(-5.34%) |
Jun 28, 2022 | 29.20 | 29.40 | 26.20 | 26.20 | 554,303 | -2.80(-9.66%) |
Jun 27, 2022 | 30.40 | 31.00 | 28.20 | 29.00 | 463,219 | -1.40(-4.61%) |
Jun 24, 2022 | 30.80 | 32.80 | 29.60 | 30.40 | 2,070,234 | +0.80(+2.70%) |
Jun 23, 2022 | 28.20 | 30.20 | 27.60 | 29.60 | 435,843 | +1.80(+6.47%) |
Jun 22, 2022 | 27.40 | 29.00 | 27.20 | 27.80 | 297,436 | +0.00(+0.00%) |
Jun 21, 2022 | 28.00 | 29.60 | 27.40 | 27.80 | 446,952 | +0.60(+2.21%) |
Jun 17, 2022 | 26.40 | 27.60 | 25.80 | 27.20 | 621,118 | +1.20(+4.62%) |
Jun 16, 2022 | 27.00 | 27.80 | 25.80 | 26.00 | 446,727 | -2.60(-9.09%) |
Jun 15, 2022 | 26.20 | 28.70 | 25.80 | 28.60 | 661,745 | +2.80(+10.85%) |
Jun 14, 2022 | 29.20 | 29.40 | 25.60 | 25.80 | 593,619 | -2.40(-8.51%) |
Jun 13, 2022 | 30.20 | 30.80 | 28.00 | 28.20 | 326,571 | -3.60(-11.32%) |
Jun 10, 2022 | 34.00 | 34.20 | 31.40 | 31.80 | 407,336 | -3.20(-9.14%) |
Jun 09, 2022 | 38.40 | 38.40 | 34.80 | 35.00 | 367,322 | -4.00(-10.26%) |
Jun 08, 2022 | 35.60 | 40.20 | 35.50 | 39.00 | 456,724 | +3.00(+8.33%) |
Jun 07, 2022 | 34.20 | 36.40 | 33.00 | 36.00 | 318,613 | -0.60(-1.64%) |
Jun 06, 2022 | 34.20 | 36.60 | 34.00 | 36.60 | 514,865 | +3.20(+9.58%) |
Jun 03, 2022 | 35.20 | 35.80 | 33.00 | 33.40 | 460,920 | -3.40(-9.24%) |
Jun 02, 2022 | 35.00 | 37.00 | 34.80 | 36.80 | 378,938 | +1.60(+4.55%) |
Jun 01, 2022 | 38.60 | 39.00 | 34.20 | 35.20 | 470,391 | -2.80(-7.37%) |
May 31, 2022 | 38.20 | 39.60 | 36.60 | 38.00 | 525,660 | -0.80(-2.06%) |
May 27, 2022 | 36.80 | 39.00 | 36.20 | 38.80 | 420,462 | +2.40(+6.59%) |
May 26, 2022 | 34.00 | 37.00 | 32.60 | 36.40 | 472,972 | +3.00(+8.98%) |
May 25, 2022 | 31.40 | 33.90 | 31.00 | 33.40 | 372,271 | +1.40(+4.37%) |
May 24, 2022 | 33.60 | 33.81 | 31.10 | 32.00 | 460,285 | -2.80(-8.05%) |
May 23, 2022 | 36.00 | 36.20 | 33.80 | 34.80 | 583,414 | -1.80(-4.92%) |
May 20, 2022 | 39.80 | 40.20 | 35.10 | 36.60 | 656,778 | -2.20(-5.67%) |
May 19, 2022 | 35.00 | 39.80 | 35.00 | 38.80 | 650,175 | +3.20(+8.99%) |
May 18, 2022 | 36.20 | 38.60 | 34.26 | 35.60 | 602,672 | -1.40(-3.78%) |
May 17, 2022 | 35.60 | 37.40 | 34.60 | 37.00 | 520,344 | +2.60(+7.56%) |
May 16, 2022 | 35.60 | 38.60 | 34.40 | 34.40 | 583,648 | -2.00(-5.49%) |
May 13, 2022 | 36.00 | 37.60 | 35.20 | 36.40 | 600,639 | +2.20(+6.43%) |
May 12, 2022 | 28.20 | 36.00 | 27.70 | 34.20 | 997,394 | +4.40(+14.77%) |
May 11, 2022 | 31.80 | 33.70 | 29.80 | 29.80 | 772,325 | -2.80(-8.59%) |
May 10, 2022 | 35.20 | 36.20 | 31.00 | 32.60 | 639,514 | -1.80(-5.23%) |
May 09, 2022 | 37.80 | 38.20 | 34.20 | 34.40 | 617,060 | -4.80(-12.24%) |
May 06, 2022 | 40.80 | 42.00 | 38.60 | 39.20 | 610,404 | -2.40(-5.77%) |
May 05, 2022 | 42.80 | 43.40 | 40.20 | 41.60 | 611,276 | -4.40(-9.57%) |
May 04, 2022 | 43.40 | 46.00 | 39.60 | 46.00 | 748,940 | +3.00(+6.98%) |
May 03, 2022 | 44.40 | 46.00 | 42.20 | 43.00 | 488,784 | -1.80(-4.02%) |
May 02, 2022 | 40.80 | 44.80 | 39.80 | 44.80 | 655,801 | +3.80(+9.27%) |
Apr 29, 2022 | 42.40 | 45.80 | 41.00 | 41.00 | 474,845 | -2.80(-6.39%) |
Apr 28, 2022 | 42.60 | 44.20 | 39.80 | 43.80 | 630,961 | +2.20(+5.29%) |
Apr 27, 2022 | 42.80 | 44.00 | 41.00 | 41.60 | 668,899 | -1.20(-2.80%) |
Apr 26, 2022 | 45.40 | 46.30 | 42.40 | 42.80 | 523,657 | -3.40(-7.36%) |
Apr 25, 2022 | 43.80 | 46.80 | 43.20 | 46.20 | 544,835 | +1.60(+3.59%) |
Apr 22, 2022 | 43.40 | 45.60 | 43.00 | 44.60 | 647,286 | +1.20(+2.76%) |
Apr 21, 2022 | 48.40 | 49.19 | 42.80 | 43.40 | 657,527 | -3.80(-8.05%) |
Apr 20, 2022 | 49.40 | 49.40 | 45.20 | 47.20 | 637,497 | -2.00(-4.07%) |
Apr 19, 2022 | 46.00 | 49.80 | 45.00 | 49.20 | 492,800 | +3.00(+6.49%) |
Apr 18, 2022 | 48.00 | 48.00 | 44.60 | 46.20 | 447,397 | -1.80(-3.75%) |
Apr 14, 2022 | 51.80 | 51.80 | 47.80 | 48.00 | 424,694 | -3.60(-6.98%) |
Apr 13, 2022 | 51.40 | 53.60 | 50.19 | 51.60 | 313,886 | +0.20(+0.39%) |
Apr 12, 2022 | 53.20 | 55.80 | 50.20 | 51.40 | 604,263 | +0.00(+0.00%) |
Apr 11, 2022 | 50.60 | 53.20 | 48.60 | 51.40 | 460,145 | -0.60(-1.15%) |
Apr 08, 2022 | 56.00 | 56.00 | 52.00 | 52.00 | 452,730 | -4.40(-7.80%) |
Apr 07, 2022 | 57.60 | 58.60 | 53.40 | 56.40 | 407,595 | -1.80(-3.09%) |
Apr 06, 2022 | 59.60 | 60.20 | 56.00 | 58.20 | 432,399 | -2.80(-4.59%) |
Apr 05, 2022 | 65.40 | 66.40 | 60.40 | 61.00 | 379,832 | -5.60(-8.41%) |
Apr 04, 2022 | 60.00 | 67.60 | 59.80 | 66.60 | 639,480 | +7.20(+12.12%) |
Apr 01, 2022 | 60.00 | 61.60 | 58.50 | 59.40 | 479,872 | -0.60(-1.00%) |
Mar 31, 2022 | 63.80 | 64.04 | 59.60 | 60.00 | 547,704 | -3.80(-5.96%) |
Mar 30, 2022 | 67.00 | 71.00 | 63.20 | 63.80 | 650,100 | -5.20(-7.54%) |
Mar 29, 2022 | 62.60 | 69.40 | 62.40 | 69.00 | 691,010 | +8.00(+13.11%) |
Mar 28, 2022 | 60.80 | 63.20 | 58.00 | 61.00 | 434,460 | -0.40(-0.65%) |
Mar 25, 2022 | 66.20 | 66.40 | 60.00 | 61.40 | 480,857 | -5.40(-8.08%) |
Mar 24, 2022 | 69.20 | 69.60 | 63.90 | 66.80 | 415,351 | -1.80(-2.62%) |
Mar 23, 2022 | 69.40 | 74.18 | 65.60 | 68.60 | 632,954 | +1.60(+2.39%) |
Mar 22, 2022 | 63.20 | 69.30 | 63.20 | 67.00 | 435,440 | +4.20(+6.69%) |
Mar 21, 2022 | 63.60 | 64.40 | 59.80 | 62.80 | 514,810 | -2.40(-3.68%) |
Mar 18, 2022 | 60.00 | 65.50 | 59.60 | 65.20 | 905,205 | +4.00(+6.54%) |
Mar 17, 2022 | 55.40 | 62.80 | 53.80 | 61.20 | 756,999 | +3.20(+5.52%) |
Mar 16, 2022 | 48.80 | 58.40 | 47.80 | 58.00 | 1,083,370 | +12.40(+27.19%) |
Mar 15, 2022 | 43.80 | 45.80 | 41.40 | 45.60 | 617,797 | +2.60(+6.05%) |
Mar 14, 2022 | 45.80 | 47.20 | 42.20 | 43.00 | 916,173 | -3.80(-8.12%) |
Mar 11, 2022 | 50.60 | 50.80 | 46.40 | 46.80 | 438,773 | -3.20(-6.40%) |
Mar 10, 2022 | 51.60 | 52.20 | 48.80 | 50.00 | 428,921 | -2.80(-5.30%) |
Mar 09, 2022 | 51.00 | 54.80 | 50.20 | 52.80 | 560,873 | +4.00(+8.20%) |
Mar 08, 2022 | 46.20 | 51.00 | 43.00 | 48.80 | 834,911 | +2.00(+4.27%) |
Mar 07, 2022 | 49.60 | 51.20 | 46.40 | 46.80 | 712,637 | -3.40(-6.77%) |
Mar 04, 2022 | 52.20 | 52.80 | 49.60 | 50.20 | 726,840 | -2.40(-4.56%) |
Mar 03, 2022 | 59.80 | 60.20 | 52.20 | 52.60 | 727,560 | -5.60(-9.62%) |
Mar 02, 2022 | 60.00 | 60.16 | 55.00 | 58.20 | 529,112 | -1.20(-2.02%) |
Mar 01, 2022 | 58.80 | 61.20 | 57.20 | 59.40 | 680,487 | -2.80(-4.50%) |
Feb 28, 2022 | 59.80 | 66.70 | 58.60 | 62.20 | 1,188,681 | +0.80(+1.30%) |
Feb 25, 2022 | 56.60 | 62.80 | 57.80 | 61.40 | 1,179,854 | +3.60(+6.23%) |
Feb 24, 2022 | 44.60 | 58.00 | 43.20 | 57.80 | 2,366,974 | -14.40(-19.94%) |
Feb 23, 2022 | 74.20 | 76.60 | 72.20 | 72.20 | 1,042,941 | +0.00(+0.00%) |
Feb 22, 2022 | 74.60 | 78.00 | 71.60 | 72.20 | 576,563 | -3.80(-5.00%) |
Feb 18, 2022 | 76.00 | 0 | -5.00(-6.17%) | |||
Feb 17, 2022 | 86.00 | 86.60 | 80.40 | 81.00 | 440,465 | -5.60(-6.47%) |
Feb 16, 2022 | 88.60 | 89.40 | 85.00 | 86.60 | 417,685 | -4.60(-5.04%) |
Feb 15, 2022 | 83.40 | 91.80 | 82.10 | 91.20 | 662,242 | +11.80(+14.86%) |
Feb 14, 2022 | 82.00 | 85.80 | 79.40 | 79.40 | 596,645 | -4.20(-5.02%) |
Feb 11, 2022 | 85.00 | 90.20 | 82.20 | 83.60 | 628,903 | -2.80(-3.24%) |
Feb 10, 2022 | 85.80 | 95.00 | 84.80 | 86.40 | 888,148 | -5.20(-5.68%) |
Feb 09, 2022 | 83.20 | 93.30 | 82.80 | 91.60 | 803,015 | +10.00(+12.25%) |
Feb 08, 2022 | 79.00 | 82.40 | 76.20 | 81.60 | 688,293 | +4.00(+5.15%) |
Feb 07, 2022 | 76.20 | 80.90 | 74.60 | 77.60 | 963,285 | +2.40(+3.19%) |
Feb 04, 2022 | 73.60 | 77.80 | 70.20 | 75.20 | 1,095,029 | +2.20(+3.01%) |
Feb 03, 2022 | 78.80 | 72.80 | 73.00 | 1,376,701 | -9.40(-11.41%) | |
Feb 02, 2022 | 96.00 | 96.20 | 82.20 | 82.40 | 1,200,194 | -12.40(-13.08%) |
Feb 01, 2022 | 96.40 | 98.60 | 91.80 | 94.80 | 1,365,580 | -1.40(-1.46%) |
Jan 31, 2022 | 88.60 | 100.00 | 96.20 | 1,863,398 | +9.80(+11.34%) | |
Jan 28, 2022 | 83.20 | 87.80 | 80.60 | 86.40 | 754,198 | +1.20(+1.41%) |
Jan 27, 2022 | 91.20 | 91.60 | 82.60 | 85.20 | 709,376 | -3.20(-3.62%) |
Jan 26, 2022 | 95.00 | 97.00 | 87.40 | 88.40 | 984,088 | -3.60(-3.91%) |
Jan 25, 2022 | 92.80 | 96.30 | 88.60 | 92.00 | 538,230 | -4.00(-4.17%) |
Jan 24, 2022 | 91.80 | 96.40 | 83.00 | 96.00 | 1,013,513 | -0.80(-0.83%) |
Jan 21, 2022 | 105.00 | 108.60 | 96.40 | 96.80 | 1,066,399 | -10.00(-9.36%) |
Jan 20, 2022 | 111.20 | 116.50 | 106.60 | 106.80 | 629,465 | -3.60(-3.26%) |
Jan 19, 2022 | 110.40 | 115.20 | 108.80 | 110.40 | 550,973 | -2.20(-1.95%) |
Jan 18, 2022 | 118.60 | 120.00 | 112.20 | 112.60 | 627,975 | -8.20(-6.79%) |
Jan 14, 2022 | 120.80 | 0 | +0.40(+0.33%) | |||
Jan 13, 2022 | 126.20 | 127.30 | 120.20 | 120.40 | 366,169 | -5.80(-4.60%) |
Jan 12, 2022 | 130.60 | 134.00 | 123.40 | 126.20 | 412,459 | -2.40(-1.87%) |
Jan 11, 2022 | 122.40 | 132.00 | 121.00 | 128.60 | 485,252 | +6.20(+5.07%) |
Jan 10, 2022 | 119.40 | 122.90 | 114.60 | 122.40 | 562,184 | +0.80(+0.66%) |
Jan 07, 2022 | 122.80 | 127.80 | 119.80 | 121.60 | 547,789 | +0.80(+0.66%) |
Jan 06, 2022 | 125.40 | 130.00 | 117.00 | 120.80 | 758,369 | -5.40(-4.28%) |
Jan 05, 2022 | 137.80 | 140.20 | 124.80 | 126.20 | 941,868 | -13.20(-9.47%) |
Jan 04, 2022 | 154.80 | 155.60 | 138.40 | 139.40 | 1,162,393 | -13.80(-9.01%) |
Jan 03, 2022 | 152.60 | 155.38 | 147.20 | 153.20 | 369,174 | +4.40(+2.96%) |
Dec 31, 2021 | 151.60 | 159.40 | 148.80 | 148.80 | 516,248 | -3.60(-2.36%) |
Dec 30, 2021 | 142.80 | 156.80 | 142.60 | 152.40 | 648,024 | +8.60(+5.98%) |
Dec 29, 2021 | 149.00 | 149.60 | 142.90 | 143.80 | 561,530 | -4.80(-3.23%) |
Dec 28, 2021 | 157.00 | 160.40 | 148.40 | 148.60 | 593,628 | -9.60(-6.07%) |
Dec 27, 2021 | 168.60 | 169.00 | 157.00 | 158.20 | 560,539 | -12.00(-7.05%) |
Dec 23, 2021 | 170.60 | 174.10 | 165.40 | 170.20 | 303,867 | +0.20(+0.12%) |
Dec 22, 2021 | 168.00 | 176.00 | 167.30 | 170.00 | 353,198 | -3.80(-2.19%) |
Dec 21, 2021 | 159.40 | 175.20 | 159.00 | 173.80 | 528,432 | +16.20(+10.28%) |
Dec 20, 2021 | 152.00 | 161.60 | 148.40 | 157.60 | 517,886 | -4.00(-2.48%) |
Dec 17, 2021 | 153.60 | 163.00 | 143.00 | 161.60 | 862,975 | +5.00(+3.19%) |
Dec 16, 2021 | 163.60 | 167.40 | 153.20 | 156.60 | 696,068 | -5.80(-3.57%) |
Dec 15, 2021 | 163.40 | 164.60 | 150.20 | 162.40 | 897,772 | -1.40(-0.85%) |
Dec 14, 2021 | 161.20 | 170.80 | 161.20 | 163.80 | 593,803 | -3.00(-1.80%) |
Dec 13, 2021 | 172.60 | 176.80 | 163.20 | 166.80 | 571,483 | -8.80(-5.01%) |
Dec 10, 2021 | 182.40 | 186.00 | 172.80 | 175.60 | 523,843 | -6.80(-3.73%) |
Dec 09, 2021 | 190.40 | 197.80 | 181.60 | 182.40 | 540,664 | -15.60(-7.88%) |
Dec 08, 2021 | 188.00 | 203.40 | 181.20 | 198.00 | 631,799 | +7.00(+3.66%) |
Dec 07, 2021 | 177.40 | 195.00 | 177.30 | 191.00 | 711,707 | +22.00(+13.02%) |
Dec 06, 2021 | 156.40 | 170.00 | 151.40 | 169.00 | 657,979 | +7.80(+4.84%) |
Dec 03, 2021 | 170.40 | 170.80 | 156.80 | 161.20 | 829,391 | -11.20(-6.50%) |
Dec 02, 2021 | 166.00 | 175.20 | 162.70 | 172.40 | 633,259 | +7.00(+4.23%) |
Dec 01, 2021 | 186.80 | 187.60 | 165.00 | 165.40 | 811,616 | -20.40(-10.98%) |
Nov 30, 2021 | 188.80 | 195.40 | 178.60 | 185.80 | 480,246 | -4.20(-2.21%) |
Nov 29, 2021 | 198.20 | 199.50 | 186.20 | 190.00 | 419,244 | -6.40(-3.26%) |
Nov 26, 2021 | 189.40 | 201.20 | 187.00 | 196.40 | 356,083 | +0.60(+0.31%) |
Nov 24, 2021 | 188.00 | 198.60 | 183.20 | 195.80 | 359,357 | +3.60(+1.87%) |
Nov 23, 2021 | 192.00 | 199.55 | 187.60 | 192.20 | 568,411 | -3.20(-1.64%) |
Nov 22, 2021 | 206.00 | 208.20 | 188.40 | 195.40 | 799,474 | -12.60(-6.06%) |
Nov 19, 2021 | 212.00 | 218.80 | 206.20 | 208.00 | 366,705 | -6.00(-2.80%) |
Nov 18, 2021 | 220.00 | 214.40 | 211.00 | 214.00 | 589,842 | -3.60(-1.65%) |
Nov 17, 2021 | 230.40 | 230.80 | 214.60 | 217.60 | 702,850 | -16.00(-6.85%) |
Nov 16, 2021 | 233.60 | 235.50 | 221.30 | 233.60 | 554,154 | -2.40(-1.02%) |
Nov 15, 2021 | 252.40 | 252.60 | 235.40 | 236.00 | 513,481 | -14.00(-5.60%) |
Nov 12, 2021 | 242.80 | 251.20 | 237.00 | 250.00 | 596,523 | +7.60(+3.14%) |
Nov 11, 2021 | 242.60 | 247.40 | 238.80 | 242.40 | 461,599 | -0.60(-0.25%) |
Nov 10, 2021 | 248.40 | 243.00 | 786,945 | -5.00(-2.02%) | ||
Nov 09, 2021 | 250.80 | 259.80 | 239.40 | 248.00 | 825,375 | +1.20(+0.49%) |
Nov 08, 2021 | 222.40 | 262.60 | 222.00 | 246.80 | 1,875,824 | +20.20(+8.91%) |
Nov 05, 2021 | 227.20 | 230.80 | 221.23 | 226.60 | 705,399 | -1.40(-0.61%) |
Nov 04, 2021 | 226.00 | 239.40 | 212.60 | 228.00 | 1,790,715 | -21.20(-8.51%) |
Nov 03, 2021 | 236.60 | 258.80 | 234.20 | 249.20 | 1,774,158 | +17.00(+7.32%) |
Nov 02, 2021 | 240.00 | 241.20 | 224.40 | 232.20 | 710,203 | -8.60(-3.57%) |
Nov 01, 2021 | 228.00 | 244.00 | 239.00 | 240.80 | 829,358 | +17.20(+7.69%) |
Oct 29, 2021 | 230.00 | 232.80 | 221.40 | 223.60 | 621,227 | -8.20(-3.54%) |
Oct 28, 2021 | 224.00 | 234.00 | 219.80 | 231.80 | 751,999 | +10.00(+4.51%) |
Oct 27, 2021 | 222.00 | 226.60 | 219.40 | 221.80 | 491,051 | -0.20(-0.09%) |
Oct 26, 2021 | 226.80 | 222.00 | 1,198,335 | +0.20(+0.09%) | ||
Oct 25, 2021 | 210.00 | 226.00 | 205.40 | 221.80 | 1,097,868 | +19.60(+9.69%) |
Oct 22, 2021 | 202.80 | 208.80 | 198.00 | 202.20 | 1,134,737 | +3.40(+1.71%) |
Oct 21, 2021 | 187.60 | 204.20 | 186.40 | 198.80 | 1,143,073 | +15.00(+8.16%) |
Oct 20, 2021 | 182.60 | 191.00 | 180.90 | 183.80 | 417,355 | +0.20(+0.11%) |
Oct 19, 2021 | 176.80 | 186.40 | 175.60 | 183.60 | 470,589 | +8.00(+4.56%) |
Oct 18, 2021 | 175.80 | 179.00 | 173.00 | 175.60 | 371,762 | +1.00(+0.57%) |
Oct 15, 2021 | 182.60 | 183.80 | 174.40 | 174.60 | 546,195 | -7.40(-4.07%) |
Oct 14, 2021 | 180.80 | 186.80 | 174.00 | 182.00 | 898,246 | +3.60(+2.02%) |
Oct 13, 2021 | 169.00 | 181.80 | 167.00 | 178.40 | 1,265,433 | +10.40(+6.19%) |
Oct 12, 2021 | 162.00 | 169.20 | 161.30 | 168.00 | 597,372 | +7.00(+4.35%) |
Oct 11, 2021 | 161.60 | 167.20 | 159.40 | 161.00 | 735,131 | +0.00(+0.00%) |
Oct 08, 2021 | 175.80 | 176.20 | 160.80 | 161.00 | 1,188,087 | -16.00(-9.04%) |
Oct 07, 2021 | 172.00 | 185.40 | 169.60 | 177.00 | 752,393 | +6.60(+3.87%) |
Oct 06, 2021 | 171.60 | 178.30 | 169.00 | 170.40 | 737,047 | -3.40(-1.96%) |
Oct 05, 2021 | 180.40 | 184.80 | 171.50 | 173.80 | 1,286,298 | -6.20(-3.44%) |
Oct 04, 2021 | 189.80 | 192.40 | 178.50 | 180.00 | 925,415 | -14.60(-7.50%) |
Oct 01, 2021 | 197.00 | 198.60 | 188.80 | 194.60 | 577,388 | -1.80(-0.92%) |
Sep 30, 2021 | 200.00 | 200.20 | 187.00 | 196.40 | 1,164,448 | -3.00(-1.50%) |
Sep 29, 2021 | 212.00 | 213.20 | 198.80 | 199.40 | 987,449 | -12.60(-5.94%) |
Sep 28, 2021 | 223.40 | 225.80 | 211.80 | 212.00 | 498,181 | -16.40(-7.18%) |
Sep 27, 2021 | 229.80 | 230.60 | 222.50 | 228.40 | 327,844 | +1.00(+0.44%) |
Sep 24, 2021 | 225.80 | 229.80 | 222.20 | 227.40 | 333,796 | -0.40(-0.18%) |
Sep 23, 2021 | 228.40 | 232.60 | 224.40 | 227.80 | 397,080 | +3.00(+1.33%) |
Sep 22, 2021 | 211.20 | 230.20 | 211.20 | 224.80 | 681,411 | +13.60(+6.44%) |
Sep 21, 2021 | 209.00 | 211.70 | 204.00 | 211.20 | 484,483 | +2.20(+1.05%) |
Sep 20, 2021 | 210.60 | 214.40 | 203.00 | 209.00 | 774,467 | -11.20(-5.09%) |
Sep 17, 2021 | 218.80 | 220.40 | 213.20 | 220.20 | 668,449 | +1.40(+0.64%) |
Sep 16, 2021 | 218.20 | 221.00 | 215.80 | 218.80 | 538,878 | -4.00(-1.80%) |
Sep 15, 2021 | 216.80 | 223.00 | 212.40 | 222.80 | 498,927 | +5.00(+2.30%) |
Sep 14, 2021 | 223.20 | 227.80 | 215.84 | 217.80 | 348,538 | -4.80(-2.16%) |
Sep 13, 2021 | 224.40 | 225.60 | 214.50 | 222.60 | 435,770 | -1.60(-0.71%) |
Sep 10, 2021 | 232.60 | 235.15 | 223.80 | 224.20 | 602,882 | -6.60(-2.86%) |
Sep 09, 2021 | 229.40 | 240.22 | 228.60 | 230.80 | 542,451 | +0.00(+0.00%) |
Sep 08, 2021 | 246.00 | 250.60 | 230.40 | 230.80 | 822,091 | -20.80(-8.27%) |
Sep 07, 2021 | 244.20 | 253.80 | 240.00 | 251.60 | 827,223 | +9.60(+3.97%) |
Sep 03, 2021 | 244.20 | 248.80 | 239.00 | 242.00 | 567,597 | -5.40(-2.18%) |
Sep 02, 2021 | 243.60 | 248.15 | 234.40 | 247.40 | 1,200,574 | +3.20(+1.31%) |
Sep 01, 2021 | 273.00 | 279.60 | 241.50 | 244.20 | 5,219,644 | +8.80(+3.74%) |
Aug 31, 2021 | 212.60 | 242.40 | 211.60 | 235.40 | 1,884,494 | +23.60(+11.14%) |
Aug 30, 2021 | 220.20 | 224.80 | 210.40 | 211.80 | 550,952 | -5.20(-2.40%) |
Aug 27, 2021 | 211.40 | 219.50 | 210.00 | 217.00 | 446,463 | +7.80(+3.73%) |
Aug 26, 2021 | 217.40 | 222.00 | 208.80 | 209.20 | 500,371 | -7.60(-3.51%) |
Aug 25, 2021 | 220.60 | 221.40 | 215.20 | 216.80 | 524,980 | -5.20(-2.34%) |
Aug 24, 2021 | 219.60 | 226.80 | 217.40 | 222.00 | 619,007 | +7.00(+3.26%) |
Aug 23, 2021 | 211.60 | 215.80 | 208.80 | 215.00 | 714,815 | +5.00(+2.38%) |
Aug 20, 2021 | 203.60 | 225.00 | 203.60 | 210.00 | 1,513,328 | +8.20(+4.06%) |
Aug 19, 2021 | 212.00 | 215.65 | 201.20 | 201.80 | 1,442,190 | -9.80(-4.63%) |
Aug 18, 2021 | 215.00 | 225.60 | 206.80 | 211.60 | 1,251,864 | -1.80(-0.84%) |
Aug 17, 2021 | 219.40 | 220.60 | 210.00 | 213.40 | 990,034 | -8.60(-3.87%) |
Aug 16, 2021 | 226.80 | 231.20 | 220.60 | 222.00 | 695,279 | -5.00(-2.20%) |
Aug 13, 2021 | 239.20 | 240.00 | 226.60 | 227.00 | 759,204 | -14.40(-5.97%) |
Aug 12, 2021 | 239.80 | 241.40 | 233.60 | 241.40 | 567,517 | +1.00(+0.42%) |
Aug 11, 2021 | 241.20 | 242.40 | 232.20 | 240.40 | 727,274 | -0.60(-0.25%) |
Aug 10, 2021 | 250.00 | 252.40 | 239.60 | 241.00 | 844,764 | -7.40(-2.98%) |
Aug 09, 2021 | 239.60 | 254.40 | 237.60 | 248.40 | 750,809 | +10.00(+4.19%) |
Aug 06, 2021 | 245.20 | 246.40 | 237.30 | 238.40 | 775,856 | -8.60(-3.48%) |
Aug 05, 2021 | 245.20 | 256.00 | 238.00 | 247.00 | 1,200,723 | +4.20(+1.73%) |
Aug 04, 2021 | 258.20 | 262.00 | 241.20 | 242.80 | 1,943,755 | -29.40(-10.80%) |
Aug 03, 2021 | 284.20 | 284.20 | 266.40 | 272.20 | 809,484 | -12.00(-4.22%) |
Aug 02, 2021 | 284.60 | 288.00 | 278.80 | 284.20 | 444,544 | +2.60(+0.92%) |
Jul 30, 2021 | 278.00 | 293.60 | 274.20 | 281.60 | 583,933 | +3.20(+1.15%) |
Jul 29, 2021 | 293.80 | 293.80 | 278.20 | 278.40 | 514,013 | -15.20(-5.18%) |
Jul 28, 2021 | 285.00 | 295.30 | 282.40 | 293.60 | 541,745 | +8.40(+2.95%) |
Jul 27, 2021 | 297.60 | 299.00 | 277.60 | 285.20 | 539,829 | -14.00(-4.68%) |
Jul 26, 2021 | 301.60 | 314.80 | 292.20 | 299.20 | 434,188 | -6.60(-2.16%) |
Jul 23, 2021 | 294.00 | 308.83 | 290.80 | 305.80 | 467,174 | +13.00(+4.44%) |
Jul 22, 2021 | 310.80 | 313.72 | 292.20 | 292.80 | 392,870 | -16.60(-5.37%) |
Jul 21, 2021 | 303.60 | 315.80 | 302.00 | 309.40 | 349,055 | +4.60(+1.51%) |
Jul 20, 2021 | 298.20 | 310.00 | 289.46 | 304.80 | 469,747 | +9.20(+3.11%) |
Jul 19, 2021 | 282.20 | 306.20 | 278.80 | 295.60 | 651,946 | +4.80(+1.65%) |
Jul 16, 2021 | 307.40 | 307.80 | 287.00 | 290.80 | 606,012 | -14.80(-4.84%) |
Jul 15, 2021 | 317.20 | 317.20 | 291.40 | 305.60 | 750,039 | -10.40(-3.29%) |
Jul 14, 2021 | 337.00 | 345.00 | 313.60 | 316.00 | 518,190 | -17.80(-5.33%) |
Jul 13, 2021 | 350.20 | 352.20 | 332.00 | 333.80 | 375,303 | -20.40(-5.76%) |
Jul 12, 2021 | 355.00 | 359.96 | 346.20 | 354.20 | 260,417 | -0.80(-0.23%) |
Jul 09, 2021 | 346.00 | 357.40 | 336.80 | 355.00 | 300,345 | +8.60(+2.48%) |
Jul 08, 2021 | 342.80 | 356.20 | 336.40 | 346.40 | 348,064 | -4.80(-1.37%) |
Jul 07, 2021 | 375.00 | 377.00 | 347.80 | 351.20 | 521,962 | -26.80(-7.09%) |
Jul 06, 2021 | 383.60 | 389.80 | 375.20 | 378.00 | 318,701 | -12.40(-3.18%) |
Jul 02, 2021 | 417.00 | 429.80 | 389.40 | 390.40 | 447,406 | -17.40(-4.27%) |