Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.86 | 66.60 | 61.50 | 62.82 | 19,951 | -0.18(-0.29%) |
Apr 28, 2022 | 63.54 | 63.54 | 60.00 | 63.00 | 25,610 | +0.00(+0.00%) |
Apr 27, 2022 | 61.92 | 65.28 | 61.92 | 63.00 | 15,341 | +0.00(+0.00%) |
Apr 26, 2022 | 68.64 | 68.94 | 61.80 | 63.00 | 21,364 | -2.40(-3.67%) |
Apr 25, 2022 | 66.00 | 68.52 | 64.44 | 65.40 | 18,748 | -2.16(-3.20%) |
Apr 22, 2022 | 67.32 | 70.50 | 65.76 | 67.56 | 20,143 | -0.12(-0.18%) |
Apr 21, 2022 | 69.00 | 71.40 | 65.22 | 67.68 | 27,337 | -1.14(-1.66%) |
Apr 20, 2022 | 69.60 | 71.70 | 68.34 | 68.82 | 22,750 | -1.68(-2.38%) |
Apr 19, 2022 | 67.50 | 71.76 | 65.76 | 70.50 | 32,665 | -1.50(-2.08%) |
Apr 18, 2022 | 75.00 | 75.00 | 68.22 | 72.00 | 41,887 | -3.00(-4.00%) |
Apr 14, 2022 | 79.68 | 79.68 | 72.00 | 75.00 | 56,730 | -2.46(-3.18%) |
Apr 13, 2022 | 96.00 | 101.28 | 75.00 | 77.46 | 190,239 | -2.22(-2.79%) |
Apr 12, 2022 | 81.84 | 84.36 | 78.00 | 79.68 | 19,372 | -2.22(-2.71%) |
Apr 11, 2022 | 88.38 | 88.56 | 81.00 | 81.90 | 21,952 | -7.98(-8.88%) |
Apr 08, 2022 | 91.20 | 94.56 | 86.70 | 89.88 | 14,081 | -1.44(-1.58%) |
Apr 07, 2022 | 92.40 | 93.90 | 87.06 | 91.32 | 12,817 | -2.22(-2.37%) |
Apr 06, 2022 | 94.74 | 94.80 | 90.66 | 93.54 | 8,970 | -1.26(-1.33%) |
Apr 05, 2022 | 102.00 | 100.20 | 94.20 | 94.80 | 13,071 | -3.54(-3.60%) |
Apr 04, 2022 | 99.00 | 102.60 | 96.42 | 98.34 | 11,231 | +0.18(+0.18%) |
Apr 01, 2022 | 102.00 | 103.08 | 93.30 | 98.16 | 13,118 | -2.58(-2.56%) |
Mar 31, 2022 | 103.50 | 104.04 | 93.00 | 100.74 | 14,536 | -4.20(-4.00%) |
Mar 30, 2022 | 111.78 | 111.78 | 103.50 | 104.94 | 17,602 | -3.54(-3.26%) |
Mar 29, 2022 | 107.40 | 113.94 | 106.80 | 108.48 | 34,526 | +2.10(+1.97%) |
Mar 28, 2022 | 102.84 | 109.26 | 102.84 | 106.38 | 28,895 | +3.54(+3.44%) |
Mar 25, 2022 | 108.00 | 109.80 | 102.60 | 102.84 | 20,486 | -6.54(-5.98%) |
Mar 24, 2022 | 112.02 | 112.74 | 106.80 | 109.38 | 20,894 | -3.42(-3.03%) |
Mar 23, 2022 | 109.74 | 118.80 | 108.00 | 112.80 | 35,835 | +2.46(+2.23%) |
Mar 22, 2022 | 108.00 | 112.80 | 106.50 | 110.34 | 32,948 | +4.56(+4.31%) |
Mar 21, 2022 | 110.40 | 111.60 | 104.40 | 105.78 | 26,703 | -8.22(-7.21%) |
Mar 18, 2022 | 108.00 | 116.40 | 106.02 | 114.00 | 46,972 | -2.88(-2.46%) |
Mar 17, 2022 | 111.78 | 123.60 | 111.42 | 116.88 | 64,099 | +13.68(+13.26%) |
Mar 16, 2022 | 105.60 | 107.28 | 98.28 | 103.20 | 48,272 | +8.64(+9.14%) |
Mar 15, 2022 | 90.00 | 98.88 | 88.56 | 94.56 | 28,688 | +3.36(+3.68%) |
Mar 14, 2022 | 101.34 | 101.94 | 84.00 | 91.20 | 25,805 | -6.36(-6.52%) |
Mar 11, 2022 | 104.40 | 104.58 | 97.50 | 97.56 | 15,192 | -5.88(-5.68%) |
Mar 10, 2022 | 103.86 | 106.38 | 100.56 | 103.44 | 13,414 | +0.00(+0.00%) |
Mar 09, 2022 | 104.58 | 109.20 | 101.40 | 103.44 | 24,197 | +2.04(+2.01%) |
Mar 08, 2022 | 97.68 | 107.94 | 93.90 | 101.40 | 26,456 | -0.60(-0.59%) |
Mar 07, 2022 | 103.20 | 105.60 | 99.06 | 102.00 | 23,777 | -6.24(-5.76%) |
Mar 04, 2022 | 117.18 | 119.04 | 106.80 | 108.24 | 16,972 | -3.06(-2.75%) |
Mar 03, 2022 | 126.00 | 125.40 | 111.00 | 111.30 | 19,768 | -14.70(-11.67%) |
Mar 02, 2022 | 120.00 | 131.28 | 116.10 | 126.00 | 32,090 | +7.02(+5.90%) |
Mar 01, 2022 | 126.00 | 130.20 | 116.10 | 118.98 | 41,497 | -1.32(-1.10%) |
Feb 28, 2022 | 111.00 | 123.00 | 104.40 | 120.30 | 39,217 | +12.30(+11.39%) |
Feb 25, 2022 | 108.96 | 111.00 | 105.06 | 108.00 | 14,489 | +4.26(+4.11%) |
Feb 24, 2022 | 94.98 | 104.40 | 93.30 | 103.74 | 24,263 | -0.60(-0.58%) |
Feb 23, 2022 | 109.32 | 115.74 | 102.00 | 104.34 | 14,963 | -6.90(-6.20%) |
Feb 22, 2022 | 119.88 | 123.00 | 108.00 | 111.24 | 18,102 | -11.28(-9.21%) |
Feb 18, 2022 | 122.52 | 0 | -4.44(-3.50%) | |||
Feb 17, 2022 | 136.92 | 157.80 | 124.80 | 126.96 | 63,526 | -16.14(-11.28%) |
Feb 16, 2022 | 125.88 | 144.00 | 123.60 | 143.10 | 50,622 | +17.10(+13.57%) |
Feb 15, 2022 | 121.86 | 132.00 | 118.92 | 126.00 | 25,574 | +8.40(+7.14%) |
Feb 14, 2022 | 122.04 | 125.40 | 115.38 | 117.60 | 17,676 | -5.40(-4.39%) |
Feb 11, 2022 | 143.88 | 153.48 | 117.06 | 123.00 | 55,162 | -12.60(-9.29%) |
Feb 10, 2022 | 108.00 | 146.28 | 108.06 | 135.60 | 92,594 | +23.46(+20.92%) |
Feb 09, 2022 | 108.60 | 114.00 | 108.60 | 112.14 | 13,287 | +2.76(+2.52%) |
Feb 08, 2022 | 110.16 | 114.00 | 108.00 | 109.38 | 8,861 | -0.12(-0.11%) |
Feb 07, 2022 | 108.30 | 120.00 | 108.30 | 109.50 | 22,078 | +1.38(+1.28%) |
Feb 04, 2022 | 104.70 | 109.80 | 103.92 | 108.12 | 10,732 | +2.82(+2.68%) |
Feb 03, 2022 | 105.24 | 110.88 | 103.80 | 105.30 | 10,945 | -3.90(-3.57%) |
Feb 02, 2022 | 113.04 | 114.00 | 108.00 | 109.20 | 11,174 | -2.16(-1.94%) |
Feb 01, 2022 | 114.00 | 119.16 | 110.22 | 111.36 | 20,040 | +2.16(+1.98%) |
Jan 31, 2022 | 104.34 | 109.20 | 12,369 | +7.20(+7.06%) | ||
Jan 28, 2022 | 102.00 | 103.80 | 96.72 | 102.00 | 19,177 | -0.90(-0.87%) |
Jan 27, 2022 | 108.00 | 109.08 | 102.00 | 102.90 | 15,333 | -4.98(-4.62%) |
Jan 26, 2022 | 115.50 | 117.00 | 103.86 | 107.88 | 29,157 | +1.14(+1.07%) |
Jan 25, 2022 | 102.00 | 113.40 | 99.66 | 106.74 | 19,286 | +2.16(+2.07%) |
Jan 24, 2022 | 100.38 | 107.58 | 91.14 | 104.58 | 27,832 | -0.30(-0.29%) |
Jan 21, 2022 | 108.00 | 113.70 | 102.84 | 104.88 | 20,287 | -8.52(-7.51%) |
Jan 20, 2022 | 108.00 | 122.94 | 108.00 | 113.40 | 29,043 | -2.22(-1.92%) |
Jan 19, 2022 | 120.00 | 120.36 | 114.60 | 115.62 | 20,986 | -3.24(-2.73%) |
Jan 18, 2022 | 124.20 | 124.80 | 117.66 | 118.86 | 21,912 | -5.34(-4.30%) |
Jan 14, 2022 | 124.20 | 0 | -1.80(-1.43%) | |||
Jan 13, 2022 | 132.30 | 134.34 | 124.80 | 126.00 | 19,832 | -6.48(-4.89%) |
Jan 12, 2022 | 138.00 | 141.00 | 130.80 | 132.48 | 16,662 | -3.48(-2.56%) |
Jan 11, 2022 | 135.00 | 140.94 | 131.40 | 135.96 | 21,935 | +4.20(+3.19%) |
Jan 10, 2022 | 131.40 | 138.00 | 126.36 | 131.76 | 26,028 | -4.92(-3.60%) |
Jan 07, 2022 | 139.86 | 143.40 | 136.20 | 136.68 | 19,684 | +0.48(+0.35%) |
Jan 06, 2022 | 148.14 | 150.00 | 120.60 | 136.20 | 30,861 | -10.74(-7.31%) |
Jan 05, 2022 | 154.20 | 165.00 | 144.60 | 146.94 | 48,777 | -7.62(-4.93%) |
Jan 04, 2022 | 157.62 | 164.88 | 151.98 | 154.56 | 34,145 | -4.44(-2.79%) |
Jan 03, 2022 | 153.00 | 160.80 | 150.60 | 159.00 | 30,266 | +8.76(+5.83%) |
Dec 31, 2021 | 156.00 | 160.50 | 150.00 | 150.24 | 30,817 | -6.36(-4.06%) |
Dec 30, 2021 | 150.00 | 168.00 | 150.00 | 156.60 | 40,487 | +4.32(+2.84%) |
Dec 29, 2021 | 150.66 | 157.20 | 150.00 | 152.28 | 32,674 | -3.48(-2.23%) |
Dec 28, 2021 | 151.32 | 161.40 | 151.20 | 155.76 | 29,252 | +4.44(+2.93%) |
Dec 27, 2021 | 156.96 | 159.06 | 150.78 | 151.32 | 27,670 | -6.48(-4.11%) |
Dec 23, 2021 | 163.62 | 165.48 | 156.72 | 157.80 | 35,251 | +0.96(+0.61%) |
Dec 22, 2021 | 181.08 | 181.20 | 154.80 | 156.84 | 65,751 | +0.24(+0.15%) |
Dec 21, 2021 | 152.28 | 163.20 | 152.28 | 156.60 | 21,514 | -0.60(-0.38%) |
Dec 20, 2021 | 157.86 | 158.58 | 150.00 | 157.20 | 23,397 | -4.68(-2.89%) |
Dec 17, 2021 | 153.36 | 168.60 | 150.00 | 161.88 | 22,721 | +4.08(+2.59%) |
Dec 16, 2021 | 162.84 | 171.00 | 156.60 | 157.80 | 11,469 | -4.14(-2.56%) |
Dec 15, 2021 | 158.10 | 165.60 | 148.20 | 161.94 | 26,898 | +2.34(+1.47%) |
Dec 14, 2021 | 165.60 | 167.16 | 156.36 | 159.60 | 29,156 | -11.40(-6.67%) |
Dec 13, 2021 | 169.38 | 176.94 | 165.60 | 171.00 | 20,258 | -6.18(-3.49%) |
Dec 10, 2021 | 176.94 | 182.94 | 168.00 | 177.18 | 21,600 | +2.52(+1.44%) |
Dec 09, 2021 | 183.00 | 190.56 | 172.32 | 174.66 | 25,342 | -8.52(-4.65%) |
Dec 08, 2021 | 180.60 | 191.58 | 175.50 | 183.18 | 27,825 | +4.68(+2.62%) |
Dec 07, 2021 | 186.00 | 192.00 | 175.20 | 178.50 | 36,988 | +8.70(+5.12%) |
Dec 06, 2021 | 152.40 | 174.00 | 147.00 | 169.80 | 52,736 | +11.88(+7.52%) |
Dec 03, 2021 | 180.60 | 181.86 | 153.00 | 157.92 | 94,834 | -22.86(-12.65%) |
Dec 02, 2021 | 185.94 | 191.94 | 180.00 | 180.78 | 45,957 | +4.98(+2.83%) |
Dec 01, 2021 | 209.10 | 216.30 | 171.00 | 175.80 | 68,521 | -32.10(-15.44%) |
Nov 30, 2021 | 207.30 | 227.10 | 207.00 | 207.90 | 38,636 | -4.02(-1.90%) |
Nov 29, 2021 | 220.80 | 224.88 | 210.12 | 211.92 | 28,337 | -15.84(-6.95%) |
Nov 26, 2021 | 205.80 | 232.20 | 205.80 | 227.76 | 37,602 | +10.98(+5.07%) |
Nov 24, 2021 | 204.90 | 232.80 | 198.66 | 216.78 | 56,002 | +2.04(+0.95%) |
Nov 23, 2021 | 224.88 | 226.80 | 211.80 | 214.74 | 58,768 | -15.00(-6.53%) |
Nov 22, 2021 | 224.16 | 244.20 | 216.60 | 229.74 | 116,008 | -29.76(-11.47%) |
Nov 19, 2021 | 270.00 | 273.00 | 254.10 | 259.50 | 60,641 | -15.90(-5.77%) |
Nov 18, 2021 | 265.14 | 290.94 | 273.00 | 275.40 | 90,076 | +17.40(+6.74%) |
Nov 17, 2021 | 276.00 | 291.00 | 258.00 | 258.00 | 94,393 | -21.12(-7.57%) |
Nov 16, 2021 | 288.96 | 304.08 | 276.00 | 279.12 | 130,353 | -35.28(-11.22%) |
Nov 15, 2021 | 333.00 | 335.64 | 306.00 | 314.40 | 87,491 | -20.22(-6.04%) |
Nov 12, 2021 | 344.64 | 370.80 | 331.50 | 334.62 | 128,090 | -19.32(-5.46%) |
Nov 11, 2021 | 340.20 | 358.80 | 324.00 | 353.94 | 118,676 | -11.70(-3.20%) |
Nov 10, 2021 | 345.30 | 365.64 | 334,888 | -44.58(-10.87%) | ||
Nov 09, 2021 | 372.00 | 417.00 | 337.20 | 410.22 | 349,139 | +19.92(+5.10%) |
Nov 08, 2021 | 428.04 | 442.74 | 379.68 | 390.30 | 426,551 | +15.42(+4.11%) |
Nov 05, 2021 | 302.40 | 379.08 | 295.86 | 374.88 | 515,310 | +70.56(+23.19%) |
Nov 04, 2021 | 323.94 | 324.00 | 294.00 | 304.32 | 111,067 | -26.52(-8.02%) |
Nov 03, 2021 | 293.58 | 344.28 | 276.48 | 330.84 | 219,242 | +15.48(+4.91%) |
Nov 02, 2021 | 321.00 | 347.40 | 306.12 | 315.36 | 221,103 | -35.52(-10.12%) |
Nov 01, 2021 | 379.02 | 392.76 | 333.00 | 350.88 | 357,383 | -20.04(-5.40%) |
Oct 29, 2021 | 388.44 | 370.92 | 1,136,647 | +16.80(+4.74%) | ||
Oct 28, 2021 | 285.00 | 383.34 | 354.12 | 739,416 | +105.12(+42.22%) | |
Oct 27, 2021 | 348.00 | 364.74 | 241.50 | 249.00 | 548,745 | -81.00(-24.55%) |
Oct 26, 2021 | 347.28 | 330.00 | 1,648,058 | +101.40(+44.36%) | ||
Oct 25, 2021 | 240.90 | 262.68 | 211.50 | 228.60 | 497,990 | +45.30(+24.71%) |
Oct 22, 2021 | 189.30 | 197.28 | 183.30 | 125,775 | -9.12(-4.74%) | |
Oct 21, 2021 | 198.00 | 204.84 | 187.80 | 192.42 | 66,508 | -0.18(-0.09%) |
Oct 20, 2021 | 198.00 | 198.06 | 186.60 | 192.60 | 70,559 | -5.58(-2.82%) |
Oct 19, 2021 | 198.00 | 209.28 | 195.00 | 198.18 | 60,295 | +1.92(+0.98%) |
Oct 18, 2021 | 192.00 | 201.48 | 187.08 | 196.26 | 56,243 | +7.02(+3.71%) |
Oct 15, 2021 | 187.86 | 210.00 | 186.18 | 189.24 | 70,211 | +1.38(+0.73%) |
Oct 14, 2021 | 192.00 | 193.50 | 183.78 | 187.86 | 31,993 | -7.44(-3.81%) |
Oct 13, 2021 | 183.18 | 201.00 | 183.18 | 195.30 | 45,294 | +8.28(+4.43%) |
Oct 12, 2021 | 181.50 | 188.94 | 174.48 | 187.02 | 33,879 | +2.34(+1.27%) |
Oct 11, 2021 | 187.80 | 190.68 | 181.80 | 184.68 | 27,524 | -1.98(-1.06%) |
Oct 08, 2021 | 187.92 | 189.30 | 183.78 | 186.66 | 20,181 | -7.86(-4.04%) |
Oct 07, 2021 | 200.94 | 202.74 | 187.20 | 194.52 | 36,988 | -0.48(-0.25%) |
Oct 06, 2021 | 174.66 | 195.00 | 168.00 | 195.00 | 58,559 | +15.00(+8.33%) |
Oct 05, 2021 | 195.78 | 201.00 | 177.00 | 180.00 | 52,029 | -15.36(-7.86%) |
Oct 04, 2021 | 204.00 | 206.52 | 193.14 | 195.36 | 46,874 | -15.54(-7.37%) |
Oct 01, 2021 | 228.60 | 233.94 | 198.66 | 210.90 | 104,913 | -4.92(-2.28%) |
Sep 30, 2021 | 219.96 | 258.00 | 210.00 | 215.82 | 295,372 | +17.82(+9.00%) |
Sep 29, 2021 | 184.32 | 208.14 | 177.00 | 198.00 | 60,769 | +16.56(+9.13%) |
Sep 28, 2021 | 193.20 | 203.40 | 181.26 | 181.44 | 33,285 | -8.70(-4.58%) |
Sep 27, 2021 | 180.00 | 190.26 | 174.06 | 190.14 | 19,028 | +8.64(+4.76%) |
Sep 24, 2021 | 185.76 | 187.44 | 180.06 | 181.50 | 13,649 | -6.30(-3.35%) |
Sep 23, 2021 | 193.20 | 193.20 | 184.80 | 187.80 | 15,410 | -0.30(-0.16%) |
Sep 22, 2021 | 184.20 | 193.14 | 180.78 | 188.10 | 14,175 | +3.06(+1.65%) |
Sep 21, 2021 | 204.12 | 208.20 | 183.60 | 185.04 | 37,697 | +2.40(+1.31%) |
Sep 20, 2021 | 186.60 | 195.00 | 180.12 | 182.64 | 19,298 | -17.40(-8.70%) |
Sep 17, 2021 | 201.54 | 201.54 | 195.06 | 200.04 | 14,648 | -1.86(-0.92%) |
Sep 16, 2021 | 204.00 | 204.06 | 196.80 | 201.90 | 14,461 | -2.76(-1.35%) |
Sep 15, 2021 | 213.54 | 214.86 | 198.90 | 204.66 | 24,952 | -9.24(-4.32%) |
Sep 14, 2021 | 223.80 | 228.36 | 204.18 | 213.90 | 38,718 | -10.14(-4.53%) |
Sep 13, 2021 | 232.26 | 236.10 | 222.66 | 224.04 | 32,336 | -11.82(-5.01%) |
Sep 10, 2021 | 234.90 | 251.88 | 230.16 | 235.86 | 58,337 | +3.18(+1.37%) |
Sep 09, 2021 | 225.48 | 233.88 | 219.06 | 232.68 | 33,027 | +4.98(+2.19%) |
Sep 08, 2021 | 234.00 | 240.00 | 219.00 | 227.70 | 33,065 | -9.00(-3.80%) |
Sep 07, 2021 | 243.60 | 255.18 | 234.66 | 236.70 | 44,435 | -3.30(-1.38%) |
Sep 03, 2021 | 252.00 | 252.00 | 234.30 | 240.00 | 55,905 | +3.78(+1.60%) |
Sep 02, 2021 | 270.00 | 311.88 | 228.00 | 236.22 | 255,058 | -315.42(-57.18%) |
Sep 01, 2021 | 417.60 | 564.00 | 417.60 | 551.64 | 212,537 | +148.50(+36.84%) |
Aug 31, 2021 | 394.26 | 409.80 | 377.40 | 403.14 | 3,318 | +10.14(+2.58%) |
Aug 30, 2021 | 349.20 | 397.20 | 337.08 | 393.00 | 5,919 | +50.52(+14.75%) |
Aug 27, 2021 | 348.00 | 348.00 | 336.06 | 342.48 | 2,136 | +5.52(+1.64%) |
Aug 26, 2021 | 342.06 | 365.94 | 336.06 | 336.96 | 3,290 | -4.44(-1.30%) |
Aug 25, 2021 | 339.00 | 353.94 | 330.00 | 341.40 | 1,919 | -10.50(-2.98%) |
Aug 24, 2021 | 327.24 | 366.00 | 322.92 | 351.90 | 5,343 | +31.98(+10.00%) |
Aug 23, 2021 | 318.00 | 329.88 | 312.00 | 319.92 | 1,841 | +9.12(+2.93%) |
Aug 20, 2021 | 309.54 | 317.64 | 306.00 | 310.80 | 1,792 | -7.20(-2.26%) |
Aug 19, 2021 | 330.00 | 333.00 | 312.66 | 318.00 | 2,205 | -26.04(-7.57%) |
Aug 18, 2021 | 335.40 | 359.10 | 318.12 | 344.04 | 7,141 | +33.72(+10.87%) |
Aug 17, 2021 | 312.00 | 321.00 | 301.80 | 310.32 | 2,523 | -3.18(-1.01%) |
Aug 16, 2021 | 336.00 | 334.02 | 312.06 | 313.50 | 2,933 | -24.72(-7.31%) |
Aug 13, 2021 | 342.00 | 354.00 | 333.90 | 338.22 | 4,456 | -7.32(-2.12%) |
Aug 12, 2021 | 354.90 | 365.94 | 342.30 | 345.54 | 2,275 | -13.62(-3.79%) |
Aug 11, 2021 | 357.18 | 372.24 | 352.20 | 359.16 | 5,291 | -4.44(-1.22%) |
Aug 10, 2021 | 378.00 | 378.00 | 351.60 | 363.60 | 2,968 | -1.68(-0.46%) |
Aug 09, 2021 | 360.00 | 383.82 | 345.00 | 365.28 | 6,793 | +8.10(+2.27%) |
Aug 06, 2021 | 366.00 | 388.80 | 337.26 | 357.18 | 16,293 | -12.54(-3.39%) |
Aug 05, 2021 | 410.40 | 444.00 | 360.00 | 369.72 | 74,187 | +47.64(+14.79%) |
Aug 04, 2021 | 306.00 | 398.34 | 300.12 | 322.08 | 48,716 | +17.16(+5.63%) |
Aug 03, 2021 | 306.00 | 311.46 | 292.26 | 304.92 | 2,800 | +3.84(+1.28%) |
Aug 02, 2021 | 306.00 | 312.12 | 290.10 | 301.08 | 3,760 | -4.86(-1.59%) |
Jul 30, 2021 | 311.40 | 319.80 | 300.90 | 305.94 | 3,473 | -14.88(-4.64%) |
Jul 29, 2021 | 327.00 | 340.92 | 318.00 | 320.82 | 5,490 | -8.28(-2.52%) |
Jul 28, 2021 | 324.00 | 347.94 | 313.50 | 329.10 | 6,744 | +2.58(+0.79%) |
Jul 27, 2021 | 332.40 | 387.06 | 288.60 | 326.52 | 33,508 | +42.12(+14.81%) |
Jul 26, 2021 | 306.00 | 306.78 | 276.00 | 284.40 | 5,765 | -17.04(-5.65%) |
Jul 23, 2021 | 321.72 | 362.70 | 300.00 | 301.44 | 17,302 | -125.64(-29.42%) |
Jul 22, 2021 | 444.00 | 444.00 | 417.06 | 427.08 | 1,406 | -9.00(-2.06%) |
Jul 21, 2021 | 438.00 | 446.70 | 420.00 | 436.08 | 1,858 | +20.58(+4.95%) |
Jul 20, 2021 | 420.00 | 420.00 | 399.06 | 415.50 | 1,142 | +4.98(+1.21%) |
Jul 19, 2021 | 391.92 | 419.94 | 367.98 | 410.52 | 2,477 | +2.46(+0.60%) |
Jul 16, 2021 | 433.86 | 438.66 | 408.00 | 408.06 | 3,484 | -25.74(-5.93%) |
Jul 15, 2021 | 450.00 | 455.94 | 432.00 | 433.80 | 2,140 | -13.50(-3.02%) |
Jul 14, 2021 | 474.00 | 473.94 | 441.00 | 447.30 | 3,112 | -16.62(-3.58%) |
Jul 13, 2021 | 476.88 | 486.00 | 462.18 | 463.92 | 1,861 | -17.76(-3.69%) |
Jul 12, 2021 | 504.00 | 509.64 | 481.44 | 481.68 | 1,931 | -19.32(-3.86%) |
Jul 09, 2021 | 484.80 | 527.10 | 474.00 | 501.00 | 5,850 | +26.94(+5.68%) |
Jul 08, 2021 | 453.78 | 485.94 | 438.00 | 474.06 | 4,490 | -8.88(-1.84%) |
Jul 07, 2021 | 528.00 | 539.94 | 469.20 | 482.94 | 7,752 | -47.82(-9.01%) |
Jul 06, 2021 | 570.00 | 570.24 | 516.00 | 530.76 | 5,336 | -39.24(-6.88%) |
Jul 02, 2021 | 582.00 | 582.00 | 564.42 | 570.00 | 2,009 | -11.28(-1.94%) |
Jul 01, 2021 | 582.00 | 582.60 | 576.12 | 581.28 | 2,115 | -0.96(-0.16%) |
Jun 30, 2021 | 582.00 | 585.30 | 570.00 | 582.24 | 3,714 | +2.64(+0.46%) |
Jun 29, 2021 | 594.00 | 598.20 | 575.34 | 579.60 | 3,487 | -19.68(-3.28%) |
Jun 28, 2021 | 594.00 | 599.40 | 583.26 | 599.28 | 4,305 | +6.06(+1.02%) |
Jun 25, 2021 | 589.92 | 599.70 | 579.00 | 593.22 | 2,735 | +0.90(+0.15%) |
Jun 24, 2021 | 587.16 | 594.00 | 582.06 | 592.32 | 3,615 | +6.36(+1.09%) |
Jun 23, 2021 | 584.40 | 592.80 | 578.40 | 585.96 | 3,917 | +3.96(+0.68%) |
Jun 22, 2021 | 576.00 | 585.36 | 540.12 | 582.00 | 7,353 | +6.00(+1.04%) |
Jun 21, 2021 | 594.00 | 593.28 | 570.66 | 576.00 | 4,935 | -24.00(-4.00%) |
Jun 18, 2021 | 609.66 | 624.00 | 582.54 | 600.00 | 28,687 | +18.00(+3.09%) |
Jun 17, 2021 | 576.00 | 592.92 | 570.00 | 582.00 | 4,473 | +3.00(+0.52%) |
Jun 16, 2021 | 576.00 | 599.94 | 570.06 | 579.00 | 4,693 | -0.60(-0.10%) |
Jun 15, 2021 | 595.20 | 600.00 | 577.08 | 579.60 | 4,756 | -18.78(-3.14%) |
Jun 14, 2021 | 600.00 | 612.00 | 594.00 | 598.38 | 12,778 | +10.38(+1.77%) |
Jun 11, 2021 | 599.94 | 612.00 | 587.16 | 588.00 | 3,556 | -9.78(-1.64%) |
Jun 10, 2021 | 606.00 | 606.00 | 582.00 | 597.78 | 5,564 | -2.22(-0.37%) |
Jun 09, 2021 | 600.00 | 618.00 | 597.18 | 600.00 | 9,641 | +0.66(+0.11%) |
Jun 08, 2021 | 600.00 | 612.00 | 594.42 | 599.34 | 9,441 | +2.94(+0.49%) |
Jun 07, 2021 | 587.76 | 596.46 | 576.18 | 596.40 | 5,120 | +12.00(+2.05%) |
Jun 04, 2021 | 578.46 | 588.00 | 570.60 | 584.40 | 4,083 | +6.00(+1.04%) |
Jun 03, 2021 | 582.00 | 586.68 | 570.12 | 578.40 | 4,565 | -9.96(-1.69%) |
Jun 02, 2021 | 582.00 | 591.66 | 576.00 | 588.36 | 4,199 | +6.36(+1.09%) |
Jun 01, 2021 | 571.68 | 600.00 | 567.00 | 582.00 | 6,991 | +3.84(+0.66%) |
May 28, 2021 | 596.94 | 596.94 | 570.18 | 578.16 | 8,333 | -15.84(-2.67%) |
May 27, 2021 | 583.20 | 606.00 | 576.60 | 594.00 | 12,363 | +8.76(+1.50%) |
May 26, 2021 | 580.20 | 593.28 | 567.00 | 585.24 | 12,405 | -5.82(-0.98%) |
May 25, 2021 | 599.94 | 606.00 | 564.30 | 591.06 | 30,965 | +10.56(+1.82%) |
May 24, 2021 | 599.70 | 624.00 | 571.20 | 580.50 | 67,280 | -277.50(-32.34%) |
May 21, 2021 | 924.00 | 1002 | 804.00 | 858.00 | 190,905 | +114.00(+15.32%) |
May 20, 2021 | 804.00 | 810.00 | 726.00 | 744.00 | 3,326 | -42.00(-5.34%) |
May 19, 2021 | 828.00 | 828.00 | 780.00 | 786.00 | 1,384 | -66.00(-7.75%) |
May 18, 2021 | 816.00 | 876.00 | 804.00 | 852.00 | 1,065 | +12.00(+1.43%) |
May 17, 2021 | 762.00 | 840.00 | 762.00 | 840.00 | 1,083 | +30.00(+3.70%) |
May 14, 2021 | 642.00 | 828.00 | 636.00 | 810.00 | 5,913 | +30.00(+3.85%) |
May 13, 2021 | 840.00 | 840.00 | 762.00 | 780.00 | 3,678 | -54.00(-6.47%) |
May 12, 2021 | 816.00 | 846.00 | 804.00 | 834.00 | 2,274 | +0.00(+0.00%) |
May 11, 2021 | 786.00 | 843.00 | 780.48 | 834.00 | 4,101 | +0.00(+0.00%) |
May 10, 2021 | 912.00 | 915.60 | 828.00 | 834.00 | 2,666 | -72.00(-7.95%) |
May 07, 2021 | 882.00 | 927.00 | 870.00 | 906.00 | 1,606 | +24.00(+2.72%) |
May 06, 2021 | 960.00 | 972.00 | 858.00 | 882.00 | 5,049 | -90.00(-9.26%) |
May 05, 2021 | 1008 | 1008 | 960.00 | 972.00 | 3,858 | -24.00(-2.41%) |
May 04, 2021 | 1038 | 1056 | 960.00 | 996.00 | 10,131 | -42.00(-4.05%) |