Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 4,949,566 | +1.14(+9.56%) |
May 27, 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 1,523,565 | +0.11(+0.93%) |
May 26, 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 1,970,159 | +0.87(+7.95%) |
May 25, 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 1,334,853 | +0.14(+1.30%) |
May 24, 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 1,538,630 | -1.20(-10.00%) |
May 23, 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 4,452,495 | -0.48(-3.85%) |
May 20, 2022 | 12.72 | 12.92 | 12.31 | 12.48 | 4,302,400 | -0.07(-0.56%) |
May 19, 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 4,413,395 | +1.28(+11.36%) |
May 18, 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 2,273,091 | -0.03(-0.27%) |
May 17, 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 3,140,526 | +0.21(+1.89%) |
May 16, 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 3,301,410 | +0.01(+0.09%) |
May 13, 2022 | 9.900 | 11.24 | 9.900 | 11.08 | 3,021,486 | +1.30(+13.29%) |
May 12, 2022 | 9.640 | 10.13 | 9.290 | 9.780 | 4,380,633 | -0.06(-0.61%) |
May 11, 2022 | 9.900 | 10.19 | 9.660 | 9.840 | 4,186,526 | -0.10(-1.01%) |
May 10, 2022 | 10.32 | 10.48 | 9.850 | 9.940 | 5,802,829 | -0.26(-2.55%) |
May 09, 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 4,759,126 | -2.00(-16.39%) |
May 06, 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 4,628,901 | -0.31(-2.48%) |
May 05, 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 6,008,312 | -0.56(-4.28%) |
May 04, 2022 | 12.77 | 13.14 | 12.38 | 13.07 | 3,219,124 | -0.08(-0.61%) |
May 03, 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 3,630,996 | +0.28(+2.18%) |
May 02, 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 3,829,929 | +0.32(+2.55%) |
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |
Apr 01, 2022 | 123.00 | 125.00 | 117.00 | 121.00 | 170,232 | +6.00(+5.22%) |
Mar 31, 2022 | 123.00 | 125.00 | 114.00 | 115.00 | 287,926 | -9.00(-7.26%) |
Mar 30, 2022 | 124.00 | 128.00 | 122.00 | 124.00 | 274,730 | +2.00(+1.64%) |
Mar 29, 2022 | 128.00 | 131.00 | 121.00 | 122.00 | 352,946 | -3.00(-2.40%) |
Mar 28, 2022 | 128.00 | 135.00 | 122.00 | 125.00 | 407,134 | -1.00(-0.79%) |
Mar 25, 2022 | 127.00 | 127.99 | 120.00 | 126.00 | 348,143 | -7.00(-5.26%) |
Mar 24, 2022 | 134.00 | 135.00 | 127.00 | 133.00 | 372,361 | +0.00(+0.00%) |
Mar 23, 2022 | 127.00 | 141.50 | 126.00 | 133.00 | 277,784 | +3.00(+2.31%) |
Mar 22, 2022 | 126.00 | 137.00 | 122.00 | 130.00 | 420,395 | +9.00(+7.44%) |
Mar 21, 2022 | 123.00 | 130.00 | 118.00 | 121.00 | 274,233 | -7.00(-5.47%) |
Mar 18, 2022 | 113.00 | 134.00 | 111.00 | 128.00 | 864,270 | +17.00(+15.32%) |
Mar 17, 2022 | 109.00 | 118.00 | 108.00 | 111.00 | 250,764 | -8.00(-6.72%) |
Mar 16, 2022 | 122.00 | 123.00 | 107.00 | 119.00 | 526,318 | +13.00(+12.26%) |
Mar 15, 2022 | 84.00 | 109.00 | 84.00 | 106.00 | 480,154 | +19.56(+22.63%) |
Mar 14, 2022 | 90.95 | 98.80 | 85.00 | 86.44 | 328,333 | -15.56(-15.25%) |
Mar 11, 2022 | 114.00 | 116.00 | 97.00 | 102.00 | 628,575 | -12.00(-10.53%) |
Mar 10, 2022 | 121.00 | 121.00 | 114.00 | 114.00 | 263,100 | -12.00(-9.52%) |
Mar 09, 2022 | 123.00 | 129.00 | 122.00 | 126.00 | 162,478 | +9.00(+7.69%) |
Mar 08, 2022 | 119.00 | 122.00 | 115.00 | 117.00 | 242,791 | +0.00(+0.00%) |
Mar 07, 2022 | 119.00 | 123.50 | 115.00 | 117.00 | 522,567 | -2.00(-1.68%) |
Mar 04, 2022 | 125.00 | 127.00 | 117.00 | 119.00 | 705,476 | -10.00(-7.75%) |
Mar 03, 2022 | 137.00 | 138.00 | 128.00 | 129.00 | 509,740 | -9.00(-6.52%) |
Mar 02, 2022 | 145.00 | 146.00 | 137.00 | 138.00 | 236,058 | -8.00(-5.48%) |
Mar 01, 2022 | 150.00 | 154.00 | 144.00 | 146.00 | 137,668 | -5.00(-3.31%) |
Feb 28, 2022 | 138.00 | 151.00 | 137.50 | 151.00 | 291,897 | +10.00(+7.09%) |
Feb 25, 2022 | 141.00 | 141.00 | 135.00 | 141.00 | 186,741 | -3.00(-2.08%) |
Feb 24, 2022 | 138.00 | 146.00 | 134.00 | 144.00 | 299,914 | -4.00(-2.70%) |
Feb 23, 2022 | 155.00 | 160.00 | 145.00 | 148.00 | 181,644 | -2.00(-1.33%) |
Feb 22, 2022 | 149.00 | 153.00 | 146.50 | 150.00 | 166,175 | -2.00(-1.32%) |
Feb 18, 2022 | 152.00 | 0 | -5.00(-3.18%) | |||
Feb 17, 2022 | 161.00 | 165.00 | 156.00 | 157.00 | 103,009 | -5.00(-3.09%) |
Feb 16, 2022 | 160.00 | 170.00 | 158.00 | 162.00 | 332,526 | -2.00(-1.22%) |
Feb 15, 2022 | 150.00 | 165.00 | 150.00 | 164.00 | 187,866 | +17.00(+11.56%) |
Feb 14, 2022 | 150.00 | 152.00 | 145.00 | 147.00 | 412,051 | -5.00(-3.29%) |
Feb 11, 2022 | 159.00 | 161.50 | 150.00 | 152.00 | 164,549 | -8.00(-5.00%) |
Feb 10, 2022 | 161.00 | 168.00 | 158.00 | 160.00 | 142,699 | -4.00(-2.44%) |
Feb 09, 2022 | 162.00 | 165.00 | 158.00 | 164.00 | 115,967 | +7.00(+4.46%) |
Feb 08, 2022 | 148.00 | 159.00 | 146.50 | 157.00 | 97,528 | +5.00(+3.29%) |
Feb 07, 2022 | 143.00 | 158.00 | 143.00 | 152.00 | 194,168 | +5.00(+3.40%) |
Feb 04, 2022 | 140.00 | 148.00 | 136.00 | 147.00 | 95,785 | +7.00(+5.00%) |
Feb 03, 2022 | 135.00 | 140.00 | 134,025 | +2.00(+1.45%) | ||
Feb 02, 2022 | 143.00 | 145.00 | 136.00 | 138.00 | 359,109 | -3.00(-2.13%) |
Feb 01, 2022 | 140.00 | 141.99 | 133.00 | 141.00 | 227,027 | -2.00(-1.40%) |
Jan 31, 2022 | 138.00 | 143.00 | 143.00 | 294,660 | +10.00(+7.52%) | |
Jan 28, 2022 | 127.00 | 132.00 | 122.00 | 133.00 | 290,327 | +7.00(+5.56%) |
Jan 27, 2022 | 133.00 | 135.00 | 124.00 | 126.00 | 296,758 | -11.00(-8.03%) |
Jan 26, 2022 | 148.00 | 150.00 | 137.00 | 137.00 | 208,477 | -9.00(-6.16%) |
Jan 25, 2022 | 145.00 | 148.00 | 141.00 | 146.00 | 170,763 | -3.00(-2.01%) |
Jan 24, 2022 | 151.00 | 153.00 | 138.00 | 149.00 | 393,180 | -8.00(-5.10%) |
Jan 21, 2022 | 167.00 | 168.00 | 156.00 | 157.00 | 284,800 | -13.00(-7.65%) |
Jan 20, 2022 | 180.00 | 181.00 | 170.00 | 170.00 | 189,702 | -3.00(-1.73%) |
Jan 19, 2022 | 173.00 | 175.00 | 168.00 | 173.00 | 169,635 | +4.00(+2.37%) |
Jan 18, 2022 | 177.00 | 178.00 | 166.00 | 169.00 | 298,498 | -12.00(-6.63%) |
Jan 14, 2022 | 181.00 | 0 | +2.00(+1.12%) | |||
Jan 13, 2022 | 192.00 | 192.00 | 178.00 | 179.00 | 262,667 | -15.00(-7.73%) |
Jan 12, 2022 | 194.00 | 199.00 | 192.00 | 194.00 | 160,546 | +4.00(+2.11%) |
Jan 11, 2022 | 179.00 | 191.00 | 178.00 | 190.00 | 156,762 | +13.00(+7.34%) |
Jan 10, 2022 | 187.00 | 189.00 | 177.00 | 177.00 | 250,349 | -9.00(-4.84%) |
Jan 07, 2022 | 188.00 | 194.00 | 184.50 | 186.00 | 218,574 | -1.00(-0.53%) |
Jan 06, 2022 | 189.00 | 192.00 | 184.00 | 187.00 | 154,207 | +6.00(+3.31%) |
Jan 05, 2022 | 188.00 | 196.00 | 181.00 | 181.00 | 263,988 | -10.00(-5.24%) |
Jan 04, 2022 | 204.00 | 203.50 | 187.00 | 191.00 | 271,289 | -12.00(-5.91%) |
Jan 03, 2022 | 211.00 | 228.00 | 201.00 | 203.00 | 166,267 | -7.00(-3.33%) |
Dec 31, 2021 | 209.00 | 223.00 | 207.00 | 210.00 | 209,494 | -1.00(-0.47%) |
Dec 30, 2021 | 187.00 | 217.00 | 187.00 | 211.00 | 323,580 | +21.00(+11.05%) |
Dec 29, 2021 | 198.00 | 199.00 | 187.00 | 190.00 | 287,002 | -12.00(-5.94%) |
Dec 28, 2021 | 206.00 | 206.00 | 198.00 | 202.00 | 138,939 | -1.00(-0.49%) |
Dec 27, 2021 | 205.00 | 205.20 | 201.00 | 203.00 | 119,546 | -2.00(-0.98%) |
Dec 23, 2021 | 208.00 | 209.00 | 203.00 | 205.00 | 128,890 | -5.00(-2.38%) |
Dec 22, 2021 | 210.00 | 214.00 | 206.00 | 210.00 | 299,548 | -3.00(-1.41%) |
Dec 21, 2021 | 207.00 | 214.00 | 207.00 | 213.00 | 487,414 | +8.00(+3.90%) |
Dec 20, 2021 | 207.00 | 211.00 | 202.00 | 205.00 | 253,968 | -11.00(-5.09%) |
Dec 17, 2021 | 208.00 | 217.00 | 202.00 | 216.00 | 341,761 | +1.00(+0.47%) |
Dec 16, 2021 | 223.00 | 224.00 | 213.00 | 215.00 | 185,366 | -5.00(-2.27%) |
Dec 15, 2021 | 217.00 | 223.00 | 210.00 | 220.00 | 462,474 | +0.00(+0.00%) |
Dec 14, 2021 | 215.00 | 225.00 | 210.00 | 220.00 | 328,812 | +0.00(+0.00%) |
Dec 13, 2021 | 223.00 | 234.00 | 217.00 | 220.00 | 511,082 | -10.00(-4.35%) |
Dec 10, 2021 | 223.00 | 233.50 | 219.00 | 230.00 | 414,986 | +9.00(+4.07%) |
Dec 09, 2021 | 225.00 | 247.00 | 219.00 | 221.00 | 886,701 | +6.00(+2.79%) |
Dec 08, 2021 | 207.00 | 225.00 | 203.00 | 215.00 | 585,672 | +16.00(+8.04%) |
Dec 07, 2021 | 194.00 | 201.00 | 190.00 | 199.00 | 247,015 | +14.00(+7.57%) |
Dec 06, 2021 | 184.00 | 189.00 | 180.00 | 185.00 | 325,999 | -2.00(-1.07%) |
Dec 03, 2021 | 201.00 | 202.00 | 183.00 | 187.00 | 617,889 | -19.00(-9.22%) |
Dec 02, 2021 | 208.00 | 212.00 | 202.00 | 206.00 | 261,422 | +0.00(+0.00%) |
Dec 01, 2021 | 219.00 | 225.00 | 203.00 | 206.00 | 267,672 | -15.00(-6.79%) |
Nov 30, 2021 | 214.00 | 222.00 | 210.00 | 221.00 | 322,449 | +5.00(+2.31%) |
Nov 29, 2021 | 225.00 | 226.00 | 215.00 | 216.00 | 186,061 | -7.00(-3.14%) |
Nov 26, 2021 | 217.00 | 226.50 | 214.00 | 223.00 | 247,228 | -6.00(-2.62%) |
Nov 24, 2021 | 220.00 | 230.00 | 216.20 | 229.00 | 244,564 | -2.00(-0.87%) |
Nov 23, 2021 | 230.00 | 248.00 | 224.00 | 231.00 | 577,902 | -1.00(-0.43%) |
Nov 22, 2021 | 225.00 | 235.00 | 220.00 | 232.00 | 692,152 | +13.00(+5.94%) |
Nov 19, 2021 | 212.00 | 222.00 | 209.00 | 219.00 | 359,662 | +11.00(+5.29%) |
Nov 18, 2021 | 217.00 | 218.00 | 206.00 | 208.00 | 414,075 | -12.00(-5.45%) |
Nov 17, 2021 | 223.00 | 230.00 | 216.00 | 220.00 | 686,648 | +5.00(+2.33%) |
Nov 16, 2021 | 218.00 | 220.00 | 213.00 | 215.00 | 415,249 | +2.00(+0.94%) |
Nov 15, 2021 | 220.00 | 220.00 | 209.00 | 213.00 | 267,808 | -7.00(-3.18%) |
Nov 12, 2021 | 221.00 | 225.00 | 215.00 | 220.00 | 374,544 | +3.00(+1.38%) |
Nov 11, 2021 | 210.00 | 218.00 | 209.00 | 217.00 | 329,922 | +9.00(+4.33%) |
Nov 10, 2021 | 204.00 | 208.00 | 205,516 | +4.00(+1.96%) | ||
Nov 09, 2021 | 212.00 | 214.00 | 202.00 | 204.00 | 322,628 | -7.00(-3.32%) |
Nov 08, 2021 | 219.00 | 223.00 | 210.00 | 211.00 | 1,199,149 | +7.00(+3.43%) |
Nov 05, 2021 | 203.00 | 207.00 | 200.00 | 204.00 | 200,290 | +1.00(+0.49%) |
Nov 04, 2021 | 208.00 | 208.50 | 200.00 | 203.00 | 210,521 | -2.00(-0.98%) |
Nov 03, 2021 | 205.00 | 210.00 | 202.00 | 205.00 | 184,931 | +0.00(+0.00%) |
Nov 02, 2021 | 215.00 | 216.00 | 203.00 | 205.00 | 292,360 | -17.00(-7.66%) |
Nov 01, 2021 | 207.00 | 217.00 | 215.50 | 222.00 | 251,482 | +17.00(+8.29%) |
Oct 29, 2021 | 212.00 | 214.00 | 203.00 | 205.00 | 298,954 | -8.00(-3.76%) |
Oct 28, 2021 | 213.00 | 218.00 | 207.46 | 213.00 | 195,687 | -1.00(-0.47%) |
Oct 27, 2021 | 215.00 | 227.00 | 214.00 | 214.00 | 189,975 | -5.00(-2.28%) |
Oct 26, 2021 | 226.00 | 219.00 | 370,836 | -13.00(-5.60%) | ||
Oct 25, 2021 | 236.00 | 236.50 | 221.00 | 232.00 | 358,034 | -7.00(-2.93%) |
Oct 22, 2021 | 238.00 | 249.00 | 235.00 | 239.00 | 249,658 | -2.00(-0.83%) |
Oct 21, 2021 | 247.00 | 250.00 | 234.00 | 241.00 | 343,512 | -9.00(-3.60%) |
Oct 20, 2021 | 247.00 | 256.00 | 243.00 | 250.00 | 310,241 | +3.00(+1.21%) |
Oct 19, 2021 | 235.00 | 247.00 | 231.00 | 247.00 | 268,966 | +11.00(+4.66%) |
Oct 18, 2021 | 236.00 | 241.00 | 225.00 | 236.00 | 291,209 | -2.00(-0.84%) |
Oct 15, 2021 | 236.00 | 242.00 | 230.50 | 238.00 | 287,277 | +1.00(+0.42%) |
Oct 14, 2021 | 240.00 | 243.00 | 226.00 | 237.00 | 438,082 | +3.00(+1.28%) |
Oct 13, 2021 | 225.00 | 243.00 | 221.01 | 234.00 | 726,982 | +18.00(+8.33%) |
Oct 12, 2021 | 229.00 | 237.00 | 212.00 | 216.00 | 571,445 | -8.00(-3.57%) |
Oct 11, 2021 | 212.00 | 232.00 | 207.00 | 224.00 | 629,291 | +10.00(+4.67%) |
Oct 08, 2021 | 215.00 | 222.00 | 213.00 | 214.00 | 247,968 | -4.00(-1.83%) |
Oct 07, 2021 | 217.00 | 223.00 | 213.00 | 218.00 | 369,966 | +5.00(+2.35%) |
Oct 06, 2021 | 201.00 | 217.00 | 200.00 | 213.00 | 376,312 | +8.00(+3.90%) |
Oct 05, 2021 | 198.00 | 210.00 | 196.00 | 205.00 | 258,389 | +10.00(+5.13%) |
Oct 04, 2021 | 211.00 | 214.00 | 195.00 | 195.00 | 372,803 | -14.00(-6.70%) |
Oct 01, 2021 | 203.00 | 213.00 | 198.00 | 209.00 | 435,660 | +4.00(+1.95%) |
Sep 30, 2021 | 187.00 | 212.00 | 185.00 | 205.00 | 659,450 | +20.00(+10.81%) |
Sep 29, 2021 | 187.00 | 193.00 | 183.00 | 185.00 | 363,961 | -1.00(-0.54%) |
Sep 28, 2021 | 191.00 | 194.00 | 185.00 | 186.00 | 308,862 | -8.00(-4.12%) |
Sep 27, 2021 | 188.00 | 196.00 | 182.00 | 194.00 | 342,970 | +7.00(+3.74%) |
Sep 24, 2021 | 189.00 | 193.50 | 185.00 | 187.00 | 288,860 | -9.00(-4.59%) |
Sep 23, 2021 | 205.00 | 205.00 | 194.00 | 196.00 | 335,967 | -3.00(-1.51%) |
Sep 22, 2021 | 190.00 | 212.00 | 190.00 | 199.00 | 690,598 | +9.00(+4.74%) |
Sep 21, 2021 | 184.00 | 194.00 | 184.00 | 190.00 | 352,164 | +6.00(+3.26%) |
Sep 20, 2021 | 180.00 | 186.00 | 178.00 | 184.00 | 444,260 | -6.00(-3.16%) |
Sep 17, 2021 | 190.00 | 191.00 | 185.00 | 190.00 | 388,663 | +2.00(+1.06%) |
Sep 16, 2021 | 188.00 | 195.00 | 185.00 | 188.00 | 573,201 | -4.00(-2.08%) |
Sep 15, 2021 | 204.00 | 205.00 | 190.00 | 192.00 | 498,101 | -8.00(-4.00%) |
Sep 14, 2021 | 206.00 | 214.00 | 200.00 | 200.00 | 281,867 | -9.00(-4.31%) |
Sep 13, 2021 | 209.00 | 215.00 | 201.00 | 209.00 | 344,132 | -1.00(-0.48%) |
Sep 10, 2021 | 232.00 | 234.00 | 207.00 | 210.00 | 521,400 | -15.00(-6.67%) |
Sep 09, 2021 | 222.00 | 229.00 | 213.00 | 225.00 | 400,837 | -3.00(-1.32%) |
Sep 08, 2021 | 238.00 | 244.00 | 222.00 | 228.00 | 427,926 | -15.00(-6.17%) |
Sep 07, 2021 | 240.00 | 253.00 | 238.00 | 243.00 | 797,343 | +7.00(+2.97%) |
Sep 03, 2021 | 230.00 | 244.00 | 225.00 | 236.00 | 435,791 | +5.00(+2.16%) |
Sep 02, 2021 | 242.00 | 244.00 | 224.00 | 231.00 | 507,382 | -4.00(-1.70%) |
Sep 01, 2021 | 228.00 | 254.00 | 225.00 | 235.00 | 1,230,129 | +9.00(+3.98%) |
Aug 31, 2021 | 220.00 | 235.00 | 219.00 | 226.00 | 767,250 | +1.00(+0.44%) |
Aug 30, 2021 | 215.00 | 229.00 | 200.00 | 225.00 | 1,022,647 | +25.00(+12.50%) |
Aug 27, 2021 | 206.00 | 206.00 | 199.00 | 200.00 | 415,718 | +0.00(+0.00%) |
Aug 26, 2021 | 200.00 | 217.00 | 197.00 | 200.00 | 512,482 | -3.00(-1.48%) |
Aug 25, 2021 | 210.00 | 212.00 | 197.00 | 203.00 | 938,781 | -12.00(-5.58%) |
Aug 24, 2021 | 176.00 | 223.00 | 176.00 | 215.00 | 2,331,957 | +45.00(+26.47%) |
Aug 23, 2021 | 186.00 | 187.00 | 168.00 | 170.00 | 601,889 | -12.00(-6.59%) |
Aug 20, 2021 | 180.00 | 189.00 | 179.00 | 182.00 | 429,557 | +1.00(+0.55%) |
Aug 19, 2021 | 188.00 | 192.00 | 179.00 | 181.00 | 403,347 | -14.00(-7.18%) |
Aug 18, 2021 | 191.00 | 200.00 | 185.00 | 195.00 | 422,901 | +10.00(+5.41%) |
Aug 17, 2021 | 181.00 | 194.00 | 174.00 | 185.00 | 590,871 | -3.00(-1.60%) |
Aug 16, 2021 | 193.00 | 195.00 | 185.00 | 188.00 | 378,272 | -9.00(-4.57%) |
Aug 13, 2021 | 201.00 | 202.00 | 195.00 | 197.00 | 352,199 | -4.00(-1.99%) |
Aug 12, 2021 | 212.00 | 212.00 | 198.00 | 201.00 | 472,814 | -13.00(-6.07%) |
Aug 11, 2021 | 221.00 | 221.38 | 211.00 | 214.00 | 305,925 | -5.00(-2.28%) |
Aug 10, 2021 | 224.00 | 234.00 | 217.00 | 219.00 | 436,716 | -1.00(-0.45%) |
Aug 09, 2021 | 214.00 | 226.00 | 211.00 | 220.00 | 607,607 | +10.00(+4.76%) |
Aug 06, 2021 | 214.00 | 225.00 | 210.00 | 210.00 | 408,659 | -4.00(-1.87%) |
Aug 05, 2021 | 212.00 | 222.00 | 208.00 | 214.00 | 492,571 | +4.00(+1.90%) |
Aug 04, 2021 | 230.00 | 238.00 | 205.00 | 210.00 | 792,533 | -12.00(-5.41%) |
Aug 03, 2021 | 213.00 | 236.00 | 196.00 | 222.00 | 1,088,007 | +5.00(+2.30%) |
Aug 02, 2021 | 226.00 | 226.00 | 205.00 | 217.00 | 1,262,946 | +0.00(+0.00%) |
Jul 30, 2021 | 217.00 | 233.00 | 214.00 | 217.00 | 628,974 | -4.00(-1.81%) |
Jul 29, 2021 | 242.00 | 244.00 | 221.00 | 221.00 | 1,238,883 | -15.00(-6.36%) |
Jul 28, 2021 | 233.00 | 253.00 | 221.00 | 236.00 | 2,953,418 | +17.00(+7.76%) |
Jul 27, 2021 | 205.00 | 223.00 | 195.00 | 219.00 | 3,417,532 | +25.00(+12.89%) |
Jul 26, 2021 | 212.00 | 260.00 | 194.00 | 194.00 | 5,699,850 | -99.00(-33.79%) |
Jul 23, 2021 | 247.00 | 296.00 | 245.00 | 293.00 | 8,069,320 | -347.00(-54.22%) |
Jul 22, 2021 | 649.00 | 655.00 | 618.50 | 640.00 | 323,925 | -12.00(-1.84%) |
Jul 21, 2021 | 610.00 | 657.00 | 593.50 | 652.00 | 404,270 | +34.00(+5.50%) |
Jul 20, 2021 | 634.00 | 652.00 | 589.00 | 618.00 | 698,268 | +34.00(+5.82%) |
Jul 19, 2021 | 622.00 | 623.00 | 575.00 | 584.00 | 477,331 | -62.00(-9.60%) |
Jul 16, 2021 | 668.00 | 669.00 | 637.00 | 646.00 | 315,278 | -38.00(-5.56%) |
Jul 15, 2021 | 681.00 | 705.00 | 681.00 | 684.00 | 291,635 | -7.00(-1.01%) |
Jul 14, 2021 | 690.00 | 698.00 | 678.50 | 691.00 | 192,250 | +6.00(+0.88%) |
Jul 13, 2021 | 664.00 | 712.00 | 663.00 | 685.00 | 338,567 | +37.00(+5.71%) |
Jul 12, 2021 | 662.00 | 663.25 | 637.00 | 648.00 | 468,246 | -12.00(-1.82%) |
Jul 09, 2021 | 662.00 | 671.00 | 637.00 | 660.00 | 861,611 | +35.00(+5.60%) |
Jul 08, 2021 | 635.00 | 635.00 | 610.00 | 625.00 | 787,070 | -68.00(-9.81%) |
Jul 07, 2021 | 766.00 | 769.00 | 682.00 | 693.00 | 294,083 | -74.00(-9.65%) |
Jul 06, 2021 | 743.00 | 802.50 | 727.00 | 767.00 | 202,289 | +10.00(+1.32%) |
Jul 02, 2021 | 769.00 | 778.00 | 748.00 | 757.00 | 225,774 | -24.00(-3.07%) |
Jul 01, 2021 | 819.00 | 830.00 | 771.00 | 781.00 | 166,721 | -38.00(-4.64%) |
Jun 30, 2021 | 823.00 | 828.00 | 802.00 | 819.00 | 160,757 | -19.00(-2.27%) |
Jun 29, 2021 | 801.00 | 843.00 | 781.50 | 838.00 | 192,164 | +25.00(+3.08%) |
Jun 28, 2021 | 820.00 | 855.00 | 805.00 | 813.00 | 217,785 | +1.00(+0.12%) |
Jun 25, 2021 | 852.00 | 862.00 | 803.00 | 812.00 | 254,824 | -43.00(-5.03%) |
Jun 24, 2021 | 800.00 | 881.00 | 800.00 | 855.00 | 357,568 | +44.00(+5.43%) |
Jun 23, 2021 | 788.00 | 829.00 | 785.00 | 811.00 | 223,954 | +31.00(+3.97%) |
Jun 22, 2021 | 818.00 | 819.00 | 772.00 | 780.00 | 249,727 | -30.00(-3.70%) |
Jun 21, 2021 | 750.00 | 834.50 | 727.00 | 810.00 | 349,138 | +51.00(+6.72%) |
Jun 18, 2021 | 793.00 | 805.00 | 755.00 | 759.00 | 596,318 | -4.00(-0.52%) |
Jun 17, 2021 | 847.00 | 848.00 | 736.00 | 763.00 | 769,337 | -74.00(-8.84%) |
Jun 16, 2021 | 882.00 | 912.00 | 826.00 | 837.00 | 545,049 | -117.00(-12.26%) |
Jun 15, 2021 | 979.00 | 986.00 | 936.00 | 954.00 | 301,201 | -21.00(-2.15%) |
Jun 14, 2021 | 946.00 | 990.50 | 945.00 | 975.00 | 177,834 | +21.00(+2.20%) |
Jun 11, 2021 | 988.00 | 993.00 | 933.00 | 954.00 | 225,770 | -19.00(-1.95%) |
Jun 10, 2021 | 1003 | 1029 | 962.00 | 973.00 | 738,312 | +71.00(+7.87%) |
Jun 09, 2021 | 852.00 | 948.62 | 849.00 | 902.00 | 412,487 | +47.00(+5.50%) |
Jun 08, 2021 | 870.00 | 884.00 | 848.00 | 855.00 | 324,937 | -32.00(-3.61%) |
Jun 07, 2021 | 875.00 | 887.00 | 808.00 | 887.00 | 699,216 | -35.00(-3.80%) |
Jun 04, 2021 | 921.00 | 925.00 | 878.00 | 922.00 | 468,848 | -10.00(-1.07%) |
Jun 03, 2021 | 1023 | 1027 | 771.00 | 932.00 | 973,592 | -128.00(-12.08%) |
Jun 02, 2021 | 1097 | 1097 | 1038 | 1060 | 354,658 | -49.00(-4.42%) |