Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.20 | 87.60 | 82.80 | 85.60 | 11,478 | -3.20(-3.60%) |
Aug 30, 2022 | 96.80 | 99.60 | 80.80 | 88.80 | 39,414 | -7.20(-7.50%) |
Aug 29, 2022 | 94.00 | 102.40 | 93.60 | 96.00 | 28,544 | -3.20(-3.23%) |
Aug 26, 2022 | 111.20 | 117.14 | 95.60 | 99.20 | 92,011 | -21.20(-17.61%) |
Aug 25, 2022 | 115.60 | 145.60 | 115.20 | 120.40 | 283,899 | -7.60(-5.94%) |
Aug 24, 2022 | 116.40 | 149.60 | 98.80 | 128.00 | 584,637 | +5.60(+4.58%) |
Aug 23, 2022 | 83.20 | 133.60 | 82.00 | 122.40 | 1,464,584 | +42.40(+53.00%) |
Aug 22, 2022 | 66.80 | 101.60 | 65.60 | 80.00 | 423,395 | +11.20(+16.28%) |
Aug 19, 2022 | 70.80 | 72.80 | 64.00 | 68.80 | 56,412 | -12.00(-14.85%) |
Aug 18, 2022 | 55.20 | 138.80 | 53.60 | 80.80 | 1,743,879 | +26.80(+49.63%) |
Aug 17, 2022 | 57.60 | 57.60 | 54.00 | 54.00 | 17,609 | -3.60(-6.25%) |
Aug 16, 2022 | 60.00 | 60.00 | 55.20 | 57.60 | 15,164 | -3.60(-5.88%) |
Aug 15, 2022 | 59.60 | 65.20 | 58.80 | 61.20 | 24,502 | -2.40(-3.77%) |
Aug 12, 2022 | 77.20 | 77.60 | 62.00 | 63.60 | 337,189 | +6.80(+11.97%) |
Aug 11, 2022 | 56.80 | 58.00 | 56.00 | 56.80 | 2,119 | +0.80(+1.43%) |
Aug 10, 2022 | 51.60 | 57.60 | 51.60 | 56.00 | 2,229 | +4.00(+7.69%) |
Aug 09, 2022 | 54.80 | 55.60 | 52.00 | 52.00 | 2,695 | -4.40(-7.80%) |
Aug 08, 2022 | 54.80 | 58.00 | 53.20 | 56.40 | 3,582 | +1.60(+2.92%) |
Aug 05, 2022 | 52.80 | 56.80 | 52.40 | 54.80 | 3,915 | -2.00(-3.52%) |
Aug 04, 2022 | 52.80 | 58.80 | 51.20 | 56.80 | 26,349 | +6.40(+12.70%) |
Aug 03, 2022 | 48.40 | 51.20 | 48.40 | 50.40 | 3,540 | +2.40(+5.00%) |
Aug 02, 2022 | 47.20 | 50.00 | 46.00 | 48.00 | 2,091 | -0.40(-0.83%) |
Aug 01, 2022 | 45.20 | 51.60 | 45.20 | 48.40 | 3,477 | +2.80(+6.14%) |
Jul 29, 2022 | 46.00 | 46.00 | 40.00 | 45.60 | 13,815 | -0.80(-1.72%) |
Jul 28, 2022 | 46.80 | 47.60 | 44.80 | 46.40 | 4,860 | -0.80(-1.69%) |
Jul 27, 2022 | 45.60 | 47.20 | 44.00 | 47.20 | 3,053 | +3.60(+8.26%) |
Jul 26, 2022 | 49.60 | 49.60 | 43.60 | 43.60 | 7,605 | -4.40(-9.17%) |
Jul 25, 2022 | 51.60 | 52.69 | 48.00 | 48.00 | 6,734 | -4.80(-9.09%) |
Jul 22, 2022 | 59.20 | 59.60 | 52.80 | 52.80 | 5,593 | -6.80(-11.41%) |
Jul 21, 2022 | 59.20 | 63.60 | 57.22 | 59.60 | 13,560 | +1.60(+2.76%) |
Jul 20, 2022 | 53.20 | 58.00 | 53.20 | 58.00 | 12,161 | +5.20(+9.85%) |
Jul 19, 2022 | 54.40 | 55.44 | 52.80 | 52.80 | 5,677 | -2.00(-3.65%) |
Jul 18, 2022 | 58.00 | 58.00 | 54.00 | 54.80 | 5,155 | -0.80(-1.44%) |
Jul 15, 2022 | 59.60 | 59.60 | 54.40 | 55.60 | 8,116 | -2.40(-4.14%) |
Jul 14, 2022 | 61.20 | 64.80 | 56.40 | 58.00 | 25,899 | -3.20(-5.23%) |
Jul 13, 2022 | 54.40 | 62.00 | 52.80 | 61.20 | 15,860 | +6.40(+11.68%) |
Jul 12, 2022 | 57.20 | 57.20 | 54.00 | 54.80 | 3,405 | -1.60(-2.84%) |
Jul 11, 2022 | 52.80 | 59.20 | 52.80 | 56.40 | 12,860 | +3.20(+6.02%) |
Jul 08, 2022 | 53.20 | 55.60 | 53.20 | 53.20 | 4,313 | -2.00(-3.62%) |
Jul 07, 2022 | 52.40 | 56.80 | 51.60 | 55.20 | 5,624 | +3.60(+6.98%) |
Jul 06, 2022 | 52.40 | 53.00 | 51.20 | 51.60 | 3,538 | -0.40(-0.77%) |
Jul 05, 2022 | 56.40 | 56.40 | 50.40 | 52.00 | 11,870 | -4.40(-7.80%) |
Jul 01, 2022 | 54.00 | 56.40 | 53.60 | 56.40 | 4,085 | +0.40(+0.71%) |
Jun 30, 2022 | 54.80 | 56.80 | 51.20 | 56.00 | 11,136 | -2.80(-4.76%) |
Jun 29, 2022 | 58.00 | 59.22 | 54.00 | 58.80 | 11,668 | +0.80(+1.38%) |
Jun 28, 2022 | 59.60 | 61.20 | 56.80 | 58.00 | 10,101 | -2.80(-4.61%) |
Jun 27, 2022 | 60.40 | 61.46 | 56.80 | 60.80 | 10,616 | +2.80(+4.83%) |
Jun 24, 2022 | 66.80 | 74.80 | 53.20 | 58.00 | 73,751 | -6.00(-9.38%) |
Jun 23, 2022 | 68.80 | 69.59 | 63.60 | 64.00 | 9,290 | -4.80(-6.98%) |
Jun 22, 2022 | 78.80 | 82.00 | 67.20 | 68.80 | 22,931 | -47.20(-40.69%) |
Jun 21, 2022 | 100.00 | 116.00 | 96.40 | 116.00 | 4,131 | +23.20(+25.00%) |
Jun 17, 2022 | 108.80 | 108.80 | 85.20 | 92.80 | 9,891 | -16.00(-14.71%) |
Jun 16, 2022 | 112.80 | 113.40 | 105.20 | 108.80 | 1,904 | -6.80(-5.88%) |
Jun 15, 2022 | 114.40 | 117.60 | 110.40 | 115.60 | 1,883 | +1.20(+1.05%) |
Jun 14, 2022 | 126.40 | 126.40 | 108.00 | 114.40 | 3,041 | -14.00(-10.90%) |
Jun 13, 2022 | 133.20 | 142.80 | 120.40 | 128.40 | 4,682 | -23.64(-15.55%) |
Jun 10, 2022 | 168.00 | 176.26 | 147.00 | 152.04 | 3,186 | -22.82(-13.05%) |
Jun 09, 2022 | 186.76 | 193.90 | 169.68 | 174.86 | 3,077 | -15.54(-8.16%) |
Jun 08, 2022 | 195.86 | 208.32 | 184.80 | 190.40 | 3,304 | -15.40(-7.48%) |
Jun 07, 2022 | 197.40 | 207.48 | 192.08 | 205.80 | 606 | +9.52(+4.85%) |
Jun 06, 2022 | 210.00 | 217.00 | 191.66 | 196.28 | 1,536 | -15.54(-7.34%) |
Jun 03, 2022 | 215.60 | 220.08 | 205.94 | 211.82 | 2,079 | -7.00(-3.20%) |
Jun 02, 2022 | 214.48 | 223.44 | 211.40 | 218.82 | 1,499 | +2.38(+1.10%) |
Jun 01, 2022 | 217.28 | 226.80 | 213.22 | 216.44 | 547 | -3.36(-1.53%) |
May 31, 2022 | 219.94 | 244.86 | 210.00 | 219.80 | 3,024 | +2.24(+1.03%) |
May 27, 2022 | 226.52 | 230.02 | 203.70 | 217.56 | 843 | -12.74(-5.53%) |
May 26, 2022 | 207.20 | 231.00 | 207.20 | 230.30 | 1,251 | +21.70(+10.40%) |
May 25, 2022 | 203.00 | 217.00 | 203.00 | 208.60 | 1,174 | +12.60(+6.43%) |
May 24, 2022 | 211.54 | 211.54 | 193.20 | 196.00 | 586 | -4.90(-2.44%) |
May 23, 2022 | 196.28 | 217.00 | 196.28 | 200.90 | 1,282 | -2.66(-1.31%) |
May 20, 2022 | 210.00 | 224.84 | 198.10 | 203.56 | 1,541 | -10.08(-4.72%) |
May 19, 2022 | 210.00 | 217.00 | 201.74 | 213.64 | 1,634 | +10.36(+5.10%) |
May 18, 2022 | 223.30 | 224.00 | 201.74 | 203.28 | 965 | -10.08(-4.72%) |
May 17, 2022 | 224.00 | 224.00 | 210.00 | 213.36 | 552 | -3.50(-1.61%) |
May 16, 2022 | 219.94 | 238.00 | 212.10 | 216.86 | 1,364 | +4.76(+2.24%) |
May 13, 2022 | 190.40 | 224.00 | 190.40 | 212.10 | 1,310 | +16.10(+8.21%) |
May 12, 2022 | 180.88 | 196.42 | 175.00 | 196.00 | 1,701 | +3.92(+2.04%) |
May 11, 2022 | 210.00 | 214.20 | 182.14 | 192.08 | 1,696 | -20.58(-9.68%) |
May 10, 2022 | 220.64 | 227.50 | 210.00 | 212.66 | 515 | -5.74(-2.63%) |
May 09, 2022 | 231.14 | 238.00 | 210.00 | 218.40 | 1,287 | -23.94(-9.88%) |
May 06, 2022 | 238.00 | 248.22 | 234.50 | 242.34 | 508 | -2.66(-1.09%) |
May 05, 2022 | 252.00 | 260.82 | 238.00 | 245.00 | 1,330 | -8.82(-3.47%) |
May 04, 2022 | 256.90 | 257.04 | 242.90 | 253.82 | 1,038 | -3.08(-1.20%) |
May 03, 2022 | 243.46 | 258.16 | 238.14 | 256.90 | 943 | +15.68(+6.50%) |
May 02, 2022 | 235.20 | 241.92 | 231.00 | 241.22 | 1,605 | +3.36(+1.41%) |
Apr 29, 2022 | 235.34 | 245.00 | 232.26 | 237.86 | 1,530 | -0.14(-0.06%) |
Apr 28, 2022 | 238.00 | 238.14 | 225.54 | 238.00 | 1,101 | +4.90(+2.10%) |
Apr 27, 2022 | 242.20 | 245.00 | 231.00 | 233.10 | 1,175 | -11.90(-4.86%) |
Apr 26, 2022 | 247.80 | 256.20 | 240.80 | 245.00 | 946 | +0.00(+0.00%) |
Apr 25, 2022 | 249.06 | 264.32 | 239.40 | 245.00 | 701 | -7.00(-2.78%) |
Apr 22, 2022 | 252.00 | 252.00 | 238.84 | 252.00 | 1,331 | +0.14(+0.06%) |
Apr 21, 2022 | 273.14 | 274.96 | 250.74 | 251.86 | 1,403 | -15.54(-5.81%) |
Apr 20, 2022 | 280.00 | 280.00 | 259.70 | 267.40 | 698 | -11.34(-4.07%) |
Apr 19, 2022 | 252.00 | 279.58 | 247.80 | 278.74 | 1,795 | +26.74(+10.61%) |
Apr 18, 2022 | 280.00 | 277.06 | 250.18 | 252.00 | 1,982 | -23.66(-8.58%) |
Apr 14, 2022 | 269.92 | 290.92 | 266.00 | 275.66 | 2,141 | +1.54(+0.56%) |
Apr 13, 2022 | 273.00 | 286.44 | 269.50 | 274.12 | 2,223 | +2.10(+0.77%) |
Apr 12, 2022 | 264.46 | 280.00 | 264.46 | 272.02 | 1,540 | +5.18(+1.94%) |
Apr 11, 2022 | 268.80 | 273.00 | 263.20 | 266.84 | 2,400 | -13.16(-4.70%) |
Apr 08, 2022 | 282.24 | 287.14 | 273.00 | 280.00 | 1,362 | -0.14(-0.05%) |
Apr 07, 2022 | 308.00 | 308.28 | 269.92 | 280.14 | 1,785 | -6.86(-2.39%) |
Apr 06, 2022 | 286.58 | 287.00 | 269.64 | 287.00 | 3,537 | +1.40(+0.49%) |
Apr 05, 2022 | 298.48 | 301.98 | 285.60 | 285.60 | 2,072 | -14.00(-4.67%) |
Apr 04, 2022 | 306.04 | 306.04 | 284.48 | 299.60 | 2,762 | -3.22(-1.06%) |
Apr 01, 2022 | 320.60 | 320.60 | 294.00 | 302.82 | 2,518 | -8.54(-2.74%) |
Mar 31, 2022 | 322.00 | 336.00 | 294.84 | 311.36 | 1,602 | -17.64(-5.36%) |
Mar 30, 2022 | 308.00 | 343.00 | 308.00 | 329.00 | 3,414 | +11.20(+3.52%) |
Mar 29, 2022 | 298.90 | 336.00 | 298.20 | 317.80 | 4,555 | +23.80(+8.10%) |
Mar 28, 2022 | 331.80 | 343.00 | 278.04 | 294.00 | 11,781 | -33.74(-10.29%) |
Mar 25, 2022 | 434.00 | 437.50 | 288.12 | 327.74 | 22,830 | -64.26(-16.39%) |
Mar 24, 2022 | 398.16 | 411.88 | 384.86 | 392.00 | 11,312 | +1.82(+0.47%) |
Mar 23, 2022 | 392.00 | 406.00 | 384.72 | 390.18 | 1,219 | +8.68(+2.28%) |
Mar 22, 2022 | 370.58 | 385.00 | 364.00 | 381.50 | 939 | +11.76(+3.18%) |
Mar 21, 2022 | 378.14 | 378.14 | 366.80 | 369.74 | 2,067 | +82.60(+28.77%) |
Mar 18, 2022 | 420.00 | 438.20 | 287.14 | 287.14 | 2,103 | -132.86(-31.63%) |
Mar 17, 2022 | 412.16 | 422.94 | 404.88 | 420.00 | 1,146 | +11.76(+2.88%) |
Mar 16, 2022 | 395.22 | 410.20 | 378.00 | 408.24 | 939 | +13.02(+3.29%) |
Mar 15, 2022 | 392.14 | 403.34 | 387.80 | 395.22 | 773 | +3.22(+0.82%) |
Mar 14, 2022 | 406.00 | 429.38 | 385.00 | 392.00 | 1,047 | -25.90(-6.20%) |
Mar 11, 2022 | 410.20 | 433.02 | 410.20 | 417.90 | 834 | -1.26(-0.30%) |
Mar 10, 2022 | 448.00 | 462.00 | 406.70 | 419.16 | 1,150 | -37.38(-8.19%) |
Mar 09, 2022 | 447.72 | 462.00 | 439.18 | 456.54 | 805 | +22.54(+5.19%) |
Mar 08, 2022 | 476.00 | 488.32 | 428.40 | 434.00 | 1,302 | -39.90(-8.42%) |
Mar 07, 2022 | 519.54 | 519.54 | 473.20 | 473.90 | 258 | -16.24(-3.31%) |
Mar 04, 2022 | 532.00 | 545.72 | 483.70 | 490.14 | 346 | -35.14(-6.69%) |
Mar 03, 2022 | 517.58 | 559.86 | 517.58 | 525.28 | 528 | +0.28(+0.05%) |
Mar 02, 2022 | 589.40 | 589.40 | 516.46 | 525.00 | 801 | -39.90(-7.06%) |
Mar 01, 2022 | 571.76 | 588.00 | 551.88 | 564.90 | 1,022 | -8.96(-1.56%) |
Feb 28, 2022 | 446.32 | 586.88 | 442.40 | 573.86 | 2,938 | +116.06(+25.35%) |
Feb 25, 2022 | 411.60 | 462.00 | 401.80 | 457.80 | 1,705 | +61.04(+15.38%) |
Feb 24, 2022 | 364.00 | 406.00 | 357.00 | 396.76 | 741 | +12.18(+3.17%) |
Feb 23, 2022 | 382.34 | 387.52 | 371.56 | 384.58 | 462 | +5.32(+1.40%) |
Feb 22, 2022 | 392.00 | 395.92 | 374.64 | 379.26 | 434 | -12.74(-3.25%) |
Feb 18, 2022 | 392.00 | 0 | -4.76(-1.20%) | |||
Feb 17, 2022 | 406.00 | 411.88 | 387.80 | 396.76 | 931 | -2.94(-0.74%) |
Feb 16, 2022 | 406.00 | 406.00 | 371.56 | 399.70 | 2,068 | +20.86(+5.51%) |
Feb 15, 2022 | 364.00 | 383.46 | 364.00 | 378.84 | 577 | +14.84(+4.08%) |
Feb 14, 2022 | 406.00 | 407.54 | 364.00 | 364.00 | 1,793 | -49.00(-11.86%) |
Feb 11, 2022 | 427.00 | 435.40 | 399.28 | 413.00 | 1,643 | -14.00(-3.28%) |
Feb 10, 2022 | 413.70 | 455.00 | 404.60 | 427.00 | 4,087 | +35.00(+8.93%) |
Feb 09, 2022 | 448.00 | 448.14 | 392.00 | 392.00 | 1,629 | -32.62(-7.68%) |
Feb 08, 2022 | 445.06 | 462.00 | 422.94 | 424.62 | 585 | -19.04(-4.29%) |
Feb 07, 2022 | 420.00 | 448.00 | 420.00 | 443.66 | 577 | +23.24(+5.53%) |
Feb 04, 2022 | 420.98 | 433.72 | 413.56 | 420.42 | 628 | +0.28(+0.07%) |
Feb 03, 2022 | 439.46 | 420.14 | 420.14 | 338 | -23.80(-5.36%) | |
Feb 02, 2022 | 434.00 | 451.08 | 428.54 | 443.94 | 356 | +9.94(+2.29%) |
Feb 01, 2022 | 462.14 | 462.14 | 432.60 | 434.00 | 1,227 | -7.28(-1.65%) |
Jan 31, 2022 | 434.00 | 441.28 | 609 | +7.56(+1.74%) | ||
Jan 28, 2022 | 435.40 | 435.40 | 401.80 | 433.72 | 1,333 | +9.52(+2.24%) |
Jan 27, 2022 | 490.00 | 503.86 | 422.94 | 424.20 | 1,833 | -65.66(-13.40%) |
Jan 26, 2022 | 518.00 | 532.00 | 483.00 | 489.86 | 823 | -28.28(-5.46%) |
Jan 25, 2022 | 515.34 | 535.92 | 493.92 | 518.14 | 427 | -1.96(-0.38%) |
Jan 24, 2022 | 546.00 | 546.00 | 490.00 | 520.10 | 929 | -30.52(-5.54%) |
Jan 21, 2022 | 616.00 | 616.00 | 550.62 | 550.62 | 560 | -76.58(-12.21%) |
Jan 20, 2022 | 580.30 | 630.00 | 580.02 | 627.20 | 333 | +51.66(+8.98%) |
Jan 19, 2022 | 645.68 | 645.68 | 574.14 | 575.54 | 939 | -48.16(-7.72%) |
Jan 18, 2022 | 630.00 | 785.54 | 609.00 | 623.70 | 2,128 | +19.88(+3.29%) |
Jan 14, 2022 | 603.82 | 0 | +19.18(+3.28%) | |||
Jan 13, 2022 | 575.40 | 602.00 | 575.40 | 584.64 | 317 | +6.44(+1.11%) |
Jan 12, 2022 | 585.62 | 599.20 | 562.80 | 578.20 | 542 | -0.56(-0.10%) |
Jan 11, 2022 | 560.28 | 591.92 | 548.24 | 578.76 | 633 | +19.46(+3.48%) |
Jan 10, 2022 | 560.00 | 574.00 | 547.96 | 559.30 | 540 | +11.06(+2.02%) |
Jan 07, 2022 | 540.12 | 553.98 | 519.40 | 548.24 | 242 | +7.42(+1.37%) |
Jan 06, 2022 | 560.00 | 560.00 | 516.60 | 540.82 | 578 | -2.38(-0.44%) |
Jan 05, 2022 | 560.00 | 560.00 | 535.50 | 543.20 | 481 | -16.94(-3.02%) |
Jan 04, 2022 | 602.00 | 602.00 | 546.14 | 560.14 | 359 | -24.22(-4.14%) |
Jan 03, 2022 | 546.00 | 597.80 | 551.32 | 584.36 | 285 | +10.36(+1.80%) |
Dec 31, 2021 | 507.92 | 574.00 | 507.92 | 574.00 | 1,487 | +57.54(+11.14%) |
Dec 30, 2021 | 512.26 | 531.72 | 506.80 | 516.46 | 1,071 | +7.42(+1.46%) |
Dec 29, 2021 | 532.00 | 546.00 | 490.00 | 509.04 | 1,390 | -13.30(-2.55%) |
Dec 28, 2021 | 537.46 | 546.00 | 500.08 | 522.34 | 1,063 | -27.72(-5.04%) |
Dec 27, 2021 | 588.00 | 595.00 | 539.00 | 550.06 | 679 | -44.94(-7.55%) |
Dec 23, 2021 | 559.86 | 596.40 | 546.00 | 595.00 | 808 | +35.00(+6.25%) |
Dec 22, 2021 | 518.00 | 562.80 | 518.00 | 560.00 | 975 | +42.00(+8.11%) |
Dec 21, 2021 | 518.00 | 532.00 | 499.94 | 518.00 | 967 | +0.00(+0.00%) |
Dec 20, 2021 | 512.12 | 522.20 | 497.84 | 518.00 | 383 | -6.30(-1.20%) |
Dec 17, 2021 | 546.00 | 546.00 | 509.74 | 524.30 | 616 | -8.12(-1.53%) |
Dec 16, 2021 | 532.00 | 546.00 | 525.00 | 532.42 | 639 | +1.68(+0.32%) |
Dec 15, 2021 | 560.00 | 560.14 | 505.40 | 530.74 | 871 | -29.26(-5.22%) |
Dec 14, 2021 | 555.38 | 587.02 | 555.38 | 560.00 | 439 | -12.60(-2.20%) |
Dec 13, 2021 | 616.00 | 628.46 | 561.40 | 572.60 | 538 | -29.26(-4.86%) |
Dec 10, 2021 | 602.00 | 630.00 | 596.40 | 601.86 | 164 | -16.80(-2.72%) |
Dec 09, 2021 | 644.00 | 657.86 | 603.40 | 618.66 | 390 | -8.12(-1.30%) |
Dec 08, 2021 | 602.00 | 642.32 | 602.00 | 626.78 | 410 | +10.78(+1.75%) |
Dec 07, 2021 | 602.00 | 616.00 | 595.00 | 616.00 | 480 | +21.00(+3.53%) |
Dec 06, 2021 | 602.00 | 602.00 | 567.00 | 595.00 | 623 | +21.00(+3.66%) |
Dec 03, 2021 | 623.00 | 637.00 | 564.62 | 574.00 | 1,175 | -49.00(-7.87%) |
Dec 02, 2021 | 616.00 | 643.44 | 599.20 | 623.00 | 729 | -1.40(-0.22%) |
Dec 01, 2021 | 686.00 | 705.04 | 597.10 | 624.40 | 1,352 | -68.88(-9.94%) |
Nov 30, 2021 | 714.00 | 719.60 | 693.84 | 693.28 | 554 | -33.32(-4.59%) |
Nov 29, 2021 | 700.00 | 728.00 | 692.30 | 726.60 | 642 | +26.60(+3.80%) |
Nov 26, 2021 | 698.04 | 705.60 | 686.00 | 700.00 | 461 | -28.14(-3.86%) |
Nov 24, 2021 | 700.00 | 735.00 | 679.28 | 728.14 | 726 | +11.48(+1.60%) |
Nov 23, 2021 | 722.40 | 742.00 | 689.50 | 716.66 | 1,131 | -11.48(-1.58%) |
Nov 22, 2021 | 770.14 | 784.00 | 728.00 | 728.14 | 1,249 | -27.86(-3.69%) |
Nov 19, 2021 | 850.92 | 864.92 | 742.14 | 756.00 | 2,167 | -108.92(-12.59%) |
Nov 18, 2021 | 753.76 | 894.18 | 854.00 | 864.92 | 6,313 | +101.78(+13.34%) |
Nov 17, 2021 | 686.00 | 768.60 | 686.00 | 763.14 | 3,373 | +63.28(+9.04%) |
Nov 16, 2021 | 686.00 | 705.18 | 678.16 | 699.86 | 1,435 | +25.06(+3.71%) |
Nov 15, 2021 | 703.50 | 709.66 | 659.54 | 674.80 | 3,105 | -15.54(-2.25%) |
Nov 12, 2021 | 753.20 | 792.26 | 686.00 | 690.34 | 8,512 | -9.80(-1.40%) |
Nov 11, 2021 | 709.38 | 733.60 | 698.32 | 700.14 | 1,499 | -47.46(-6.35%) |
Nov 10, 2021 | 747.60 | 708.40 | 747.60 | 823 | -6.86(-0.91%) | |
Nov 09, 2021 | 728.00 | 754.74 | 716.52 | 754.46 | 606 | +7.56(+1.01%) |
Nov 08, 2021 | 728.00 | 763.00 | 721.42 | 746.90 | 1,678 | +25.20(+3.49%) |
Nov 05, 2021 | 717.08 | 726.60 | 716.66 | 721.70 | 518 | +1.82(+0.25%) |
Nov 04, 2021 | 721.00 | 731.64 | 716.10 | 719.88 | 787 | -8.68(-1.19%) |
Nov 03, 2021 | 715.40 | 739.20 | 715.40 | 728.56 | 1,193 | -21.84(-2.91%) |
Nov 02, 2021 | 730.38 | 750.40 | 708.40 | 750.40 | 2,049 | +23.94(+3.30%) |
Nov 01, 2021 | 721.00 | 742.00 | 724.92 | 726.46 | 1,179 | +13.30(+1.86%) |
Oct 29, 2021 | 728.00 | 734.72 | 708.96 | 713.16 | 1,215 | -23.66(-3.21%) |
Oct 28, 2021 | 728.84 | 739.20 | 700.00 | 736.82 | 2,120 | +7.98(+1.09%) |
Oct 27, 2021 | 769.16 | 769.72 | 721.84 | 728.84 | 1,777 | -31.36(-4.13%) |
Oct 26, 2021 | 868.00 | 760.20 | 2,560 | -65.80(-7.97%) | ||
Oct 25, 2021 | 714.00 | 827.40 | 715.40 | 826.00 | 3,245 | +101.08(+13.94%) |
Oct 22, 2021 | 756.56 | 714.00 | 724.92 | 1,110 | -28.28(-3.75%) | |
Oct 21, 2021 | 742.00 | 768.60 | 738.36 | 753.20 | 785 | +7.56(+1.01%) |
Oct 20, 2021 | 742.14 | 772.80 | 742.14 | 745.64 | 870 | +10.64(+1.45%) |
Oct 19, 2021 | 756.00 | 756.00 | 707.70 | 735.00 | 2,197 | -3.08(-0.42%) |
Oct 18, 2021 | 770.00 | 776.30 | 731.08 | 738.08 | 1,475 | -28.70(-3.74%) |
Oct 15, 2021 | 770.00 | 782.60 | 758.38 | 766.78 | 509 | -0.84(-0.11%) |
Oct 14, 2021 | 779.80 | 784.00 | 767.20 | 767.62 | 1,053 | -7.70(-0.99%) |
Oct 13, 2021 | 772.66 | 797.86 | 762.16 | 775.32 | 809 | -9.52(-1.21%) |
Oct 12, 2021 | 784.00 | 812.00 | 778.40 | 784.84 | 984 | -25.76(-3.18%) |
Oct 11, 2021 | 805.56 | 821.80 | 788.20 | 810.60 | 1,257 | +7.00(+0.87%) |
Oct 08, 2021 | 833.00 | 853.86 | 803.04 | 803.60 | 600 | -8.40(-1.03%) |
Oct 07, 2021 | 798.00 | 860.44 | 798.00 | 812.00 | 829 | +12.74(+1.59%) |
Oct 06, 2021 | 813.40 | 813.40 | 798.00 | 799.26 | 284 | -15.82(-1.94%) |
Oct 05, 2021 | 819.00 | 837.76 | 809.34 | 815.08 | 355 | +3.64(+0.45%) |
Oct 04, 2021 | 798.00 | 832.16 | 798.00 | 811.44 | 530 | -18.62(-2.24%) |
Oct 01, 2021 | 840.00 | 851.62 | 819.14 | 830.06 | 452 | -16.38(-1.94%) |
Sep 30, 2021 | 840.00 | 853.86 | 814.80 | 846.44 | 630 | +6.16(+0.73%) |
Sep 29, 2021 | 868.98 | 881.72 | 840.00 | 840.28 | 373 | -28.70(-3.30%) |
Sep 28, 2021 | 924.00 | 933.80 | 855.54 | 868.98 | 789 | -61.32(-6.59%) |
Sep 27, 2021 | 868.00 | 937.72 | 854.00 | 930.30 | 1,199 | +79.10(+9.29%) |
Sep 24, 2021 | 815.78 | 867.30 | 815.78 | 851.20 | 1,019 | +26.74(+3.24%) |
Sep 23, 2021 | 826.00 | 832.72 | 805.28 | 824.46 | 976 | +23.66(+2.95%) |
Sep 22, 2021 | 798.00 | 826.00 | 795.20 | 800.80 | 1,011 | -8.82(-1.09%) |
Sep 21, 2021 | 799.40 | 812.00 | 795.20 | 809.62 | 1,179 | +10.22(+1.28%) |
Sep 20, 2021 | 840.00 | 851.62 | 792.40 | 799.40 | 1,133 | -110.60(-12.15%) |
Sep 17, 2021 | 770.00 | 910.00 | 770.00 | 910.00 | 2,201 | +126.00(+16.07%) |
Sep 16, 2021 | 826.00 | 825.16 | 780.50 | 784.00 | 941 | -39.06(-4.75%) |
Sep 15, 2021 | 826.00 | 826.00 | 786.80 | 823.06 | 1,000 | +1.54(+0.19%) |
Sep 14, 2021 | 868.00 | 917.70 | 791.14 | 821.52 | 2,743 | -45.50(-5.25%) |
Sep 13, 2021 | 906.50 | 910.00 | 862.54 | 867.02 | 1,170 | -58.10(-6.28%) |
Sep 10, 2021 | 868.00 | 925.12 | 854.00 | 925.12 | 979 | +56.84(+6.55%) |
Sep 09, 2021 | 910.00 | 910.00 | 856.94 | 868.28 | 587 | +4.48(+0.52%) |
Sep 08, 2021 | 924.00 | 924.14 | 855.40 | 863.80 | 608 | -41.44(-4.58%) |
Sep 07, 2021 | 1022 | 1037 | 895.30 | 905.24 | 1,067 | +12.46(+1.40%) |
Sep 03, 2021 | 938.00 | 938.00 | 882.00 | 892.78 | 664 | -27.02(-2.94%) |
Sep 02, 2021 | 930.16 | 944.86 | 909.86 | 919.80 | 347 | +13.86(+1.53%) |