Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.31 | 22.50 | 20.43 | 21.35 | 42,335 | -0.71(-3.22%) |
Jul 28, 2022 | 20.94 | 22.60 | 20.25 | 22.06 | 98,017 | +0.91(+4.29%) |
Jul 27, 2022 | 19.41 | 21.25 | 19.25 | 21.15 | 159,727 | +2.14(+11.23%) |
Jul 26, 2022 | 19.65 | 20.75 | 19.00 | 19.02 | 101,537 | -1.13(-5.62%) |
Jul 25, 2022 | 19.25 | 20.50 | 19.08 | 20.15 | 179,625 | +0.75(+3.88%) |
Jul 22, 2022 | 21.00 | 21.00 | 18.88 | 19.40 | 146,251 | -1.20(-5.84%) |
Jul 21, 2022 | 19.75 | 21.12 | 19.50 | 20.60 | 173,885 | +0.61(+3.04%) |
Jul 20, 2022 | 20.01 | 20.70 | 19.33 | 19.99 | 153,606 | -0.76(-3.67%) |
Jul 19, 2022 | 21.25 | 22.50 | 20.64 | 20.75 | 52,396 | -0.01(-0.04%) |
Jul 18, 2022 | 21.09 | 21.75 | 20.50 | 20.76 | 41,925 | +0.11(+0.53%) |
Jul 15, 2022 | 21.21 | 21.21 | 19.50 | 20.65 | 113,511 | +0.93(+4.72%) |
Jul 14, 2022 | 19.75 | 20.25 | 19.25 | 19.72 | 63,909 | -0.59(-2.88%) |
Jul 13, 2022 | 20.15 | 20.99 | 19.75 | 20.31 | 104,061 | -0.21(-1.01%) |
Jul 12, 2022 | 21.91 | 21.91 | 20.50 | 20.52 | 74,602 | -0.73(-3.44%) |
Jul 11, 2022 | 23.11 | 23.37 | 21.25 | 21.25 | 55,479 | -2.20(-9.38%) |
Jul 08, 2022 | 22.50 | 24.00 | 21.84 | 23.45 | 120,814 | +0.02(+0.07%) |
Jul 07, 2022 | 21.18 | 24.00 | 21.17 | 23.43 | 156,832 | +2.42(+11.55%) |
Jul 06, 2022 | 21.39 | 22.21 | 20.38 | 21.00 | 60,289 | -0.66(-3.04%) |
Jul 05, 2022 | 20.50 | 21.75 | 19.58 | 21.66 | 81,552 | +1.29(+6.31%) |
Jul 01, 2022 | 21.80 | 22.27 | 20.04 | 20.38 | 94,927 | -1.59(-7.24%) |
Jun 30, 2022 | 19.00 | 22.13 | 18.93 | 21.96 | 248,746 | +3.02(+15.94%) |
Jun 29, 2022 | 19.82 | 20.22 | 18.19 | 18.95 | 139,775 | -1.32(-6.50%) |
Jun 28, 2022 | 21.25 | 21.95 | 19.50 | 20.26 | 165,603 | -0.71(-3.37%) |
Jun 27, 2022 | 22.50 | 23.30 | 20.55 | 20.97 | 168,263 | -1.98(-8.61%) |
Jun 24, 2022 | 23.00 | 25.00 | 21.96 | 22.95 | 1,175,533 | +0.44(+1.96%) |
Jun 23, 2022 | 23.00 | 24.00 | 22.32 | 22.50 | 124,689 | -0.49(-2.14%) |
Jun 22, 2022 | 22.89 | 24.00 | 22.75 | 23.00 | 89,063 | +0.24(+1.08%) |
Jun 21, 2022 | 23.92 | 24.75 | 22.75 | 22.75 | 81,321 | -0.92(-3.89%) |
Jun 17, 2022 | 22.75 | 24.28 | 22.52 | 23.67 | 92,260 | +1.17(+5.21%) |
Jun 16, 2022 | 23.43 | 23.51 | 21.92 | 22.50 | 65,311 | -1.00(-4.25%) |
Jun 15, 2022 | 23.00 | 24.00 | 22.67 | 23.50 | 101,394 | +0.73(+3.22%) |
Jun 14, 2022 | 23.80 | 24.50 | 22.75 | 22.77 | 65,374 | -0.78(-3.31%) |
Jun 13, 2022 | 25.50 | 25.75 | 22.77 | 23.55 | 230,839 | -2.70(-10.30%) |
Jun 10, 2022 | 27.75 | 28.75 | 25.88 | 26.25 | 125,255 | -2.50(-8.70%) |
Jun 09, 2022 | 30.50 | 31.00 | 28.75 | 28.75 | 86,632 | -2.25(-7.26%) |
Jun 08, 2022 | 32.00 | 32.50 | 30.75 | 31.00 | 62,939 | -1.50(-4.62%) |
Jun 07, 2022 | 33.00 | 34.00 | 30.50 | 32.50 | 173,401 | -1.50(-4.41%) |
Jun 06, 2022 | 36.25 | 36.25 | 33.75 | 34.00 | 115,793 | -0.75(-2.16%) |
Jun 03, 2022 | 34.50 | 35.50 | 33.75 | 34.75 | 52,029 | -0.75(-2.11%) |
Jun 02, 2022 | 35.00 | 36.50 | 33.00 | 35.50 | 117,758 | +0.50(+1.43%) |
Jun 01, 2022 | 35.50 | 35.75 | 33.50 | 35.00 | 54,642 | -0.50(-1.41%) |
May 31, 2022 | 35.00 | 36.75 | 34.00 | 35.50 | 123,481 | +0.50(+1.43%) |
May 27, 2022 | 35.00 | 35.75 | 33.50 | 35.00 | 51,079 | +1.00(+2.94%) |
May 26, 2022 | 34.00 | 35.50 | 33.75 | 34.00 | 33,134 | -0.75(-2.16%) |
May 25, 2022 | 34.00 | 35.25 | 33.00 | 34.75 | 54,891 | +0.25(+0.72%) |
May 24, 2022 | 34.25 | 35.00 | 33.25 | 34.50 | 68,621 | -0.75(-2.13%) |
May 23, 2022 | 36.25 | 36.25 | 34.75 | 35.25 | 50,667 | -1.00(-2.76%) |
May 20, 2022 | 37.50 | 37.75 | 35.00 | 36.25 | 76,914 | -0.50(-1.36%) |
May 19, 2022 | 37.25 | 37.75 | 35.38 | 36.75 | 50,978 | -0.75(-2.00%) |
May 18, 2022 | 39.00 | 39.50 | 37.25 | 37.50 | 67,306 | -2.50(-6.25%) |
May 17, 2022 | 41.25 | 42.88 | 39.00 | 40.00 | 115,098 | -1.25(-3.03%) |
May 16, 2022 | 39.75 | 43.50 | 39.12 | 41.25 | 131,925 | +0.75(+1.85%) |
May 13, 2022 | 35.50 | 44.00 | 35.00 | 40.50 | 261,961 | +9.50(+30.65%) |
May 12, 2022 | 31.25 | 31.50 | 29.00 | 31.00 | 257,198 | -1.00(-3.12%) |
May 11, 2022 | 35.75 | 35.75 | 32.00 | 32.00 | 94,390 | -3.00(-8.57%) |
May 10, 2022 | 38.75 | 39.25 | 33.62 | 35.00 | 112,874 | -3.00(-7.89%) |
May 09, 2022 | 41.25 | 41.75 | 37.75 | 38.00 | 54,946 | -4.25(-10.06%) |
May 06, 2022 | 41.50 | 42.50 | 39.38 | 42.25 | 70,856 | +0.00(+0.00%) |
May 05, 2022 | 43.25 | 44.00 | 41.62 | 42.25 | 47,659 | -2.00(-4.52%) |
May 04, 2022 | 44.25 | 44.88 | 42.00 | 44.25 | 77,475 | -0.25(-0.56%) |
May 03, 2022 | 47.50 | 47.75 | 44.50 | 44.50 | 62,585 | -2.75(-5.82%) |
May 02, 2022 | 47.25 | 48.00 | 46.00 | 47.25 | 47,934 | +0.25(+0.53%) |
Apr 29, 2022 | 47.25 | 49.00 | 46.38 | 47.00 | 61,413 | -0.25(-0.53%) |
Apr 28, 2022 | 45.75 | 48.00 | 44.00 | 47.25 | 58,909 | +2.25(+5.00%) |
Apr 27, 2022 | 42.75 | 45.00 | 42.50 | 45.00 | 40,626 | +1.75(+4.05%) |
Apr 26, 2022 | 46.00 | 46.38 | 42.50 | 43.25 | 44,188 | -1.75(-3.89%) |
Apr 25, 2022 | 43.75 | 45.00 | 42.25 | 45.00 | 54,645 | +2.25(+5.26%) |
Apr 22, 2022 | 45.50 | 46.50 | 42.50 | 42.75 | 60,411 | -3.75(-8.06%) |
Apr 21, 2022 | 46.25 | 48.50 | 45.25 | 46.50 | 82,986 | +0.50(+1.09%) |
Apr 20, 2022 | 45.25 | 47.50 | 44.62 | 46.00 | 70,461 | +0.25(+0.55%) |
Apr 19, 2022 | 46.50 | 47.75 | 45.50 | 45.75 | 84,300 | -0.50(-1.08%) |
Apr 18, 2022 | 48.25 | 48.25 | 45.50 | 46.25 | 53,214 | -3.25(-6.57%) |
Apr 14, 2022 | 50.25 | 50.25 | 48.25 | 49.50 | 56,224 | +0.25(+0.51%) |
Apr 13, 2022 | 47.50 | 50.00 | 47.25 | 49.25 | 28,439 | +1.75(+3.68%) |
Apr 12, 2022 | 48.25 | 49.50 | 47.25 | 47.50 | 44,388 | +0.25(+0.53%) |
Apr 11, 2022 | 46.00 | 47.75 | 45.25 | 47.25 | 42,503 | +0.00(+0.00%) |
Apr 08, 2022 | 48.25 | 48.75 | 46.00 | 47.25 | 38,384 | -0.50(-1.05%) |
Apr 07, 2022 | 48.50 | 48.75 | 46.75 | 47.75 | 41,280 | -1.00(-2.05%) |
Apr 06, 2022 | 50.00 | 50.00 | 47.00 | 48.75 | 76,902 | -1.25(-2.50%) |
Apr 05, 2022 | 51.25 | 51.88 | 49.00 | 50.00 | 80,652 | -2.00(-3.85%) |
Apr 04, 2022 | 51.25 | 52.62 | 50.00 | 52.00 | 58,629 | +0.75(+1.46%) |
Apr 01, 2022 | 50.50 | 51.88 | 49.38 | 51.25 | 66,088 | +1.50(+3.02%) |
Mar 31, 2022 | 51.00 | 52.00 | 49.38 | 49.75 | 62,420 | -0.75(-1.49%) |
Mar 30, 2022 | 54.00 | 54.25 | 50.50 | 50.50 | 65,467 | -3.50(-6.48%) |
Mar 29, 2022 | 53.00 | 54.50 | 52.50 | 54.00 | 56,659 | +1.75(+3.35%) |
Mar 28, 2022 | 52.75 | 53.00 | 51.00 | 52.25 | 41,795 | -0.25(-0.48%) |
Mar 25, 2022 | 54.00 | 54.00 | 51.50 | 52.50 | 47,218 | -1.75(-3.23%) |
Mar 24, 2022 | 54.25 | 56.00 | 52.25 | 54.25 | 83,483 | +1.75(+3.33%) |
Mar 23, 2022 | 50.50 | 53.75 | 50.25 | 52.50 | 64,102 | +1.25(+2.44%) |
Mar 22, 2022 | 50.25 | 52.75 | 50.25 | 51.25 | 147,593 | +0.75(+1.49%) |
Mar 21, 2022 | 52.50 | 53.48 | 50.25 | 50.50 | 171,411 | -1.50(-2.88%) |
Mar 18, 2022 | 50.00 | 53.50 | 50.00 | 52.00 | 190,291 | +0.75(+1.46%) |
Mar 17, 2022 | 48.50 | 53.12 | 48.42 | 51.25 | 236,456 | +1.50(+3.02%) |
Mar 16, 2022 | 46.50 | 50.88 | 46.50 | 49.75 | 204,649 | +3.25(+6.99%) |
Mar 15, 2022 | 45.25 | 46.50 | 43.25 | 46.50 | 96,718 | +0.75(+1.64%) |
Mar 14, 2022 | 48.50 | 49.25 | 44.50 | 45.75 | 117,038 | -3.25(-6.63%) |
Mar 11, 2022 | 50.50 | 52.00 | 47.25 | 49.00 | 162,051 | +0.75(+1.55%) |
Mar 10, 2022 | 46.25 | 49.12 | 45.75 | 48.25 | 101,782 | -0.25(-0.52%) |
Mar 09, 2022 | 44.50 | 49.25 | 44.50 | 48.50 | 152,096 | +5.00(+11.49%) |
Mar 08, 2022 | 41.25 | 45.88 | 40.75 | 43.50 | 152,505 | +1.75(+4.19%) |
Mar 07, 2022 | 42.00 | 43.75 | 41.50 | 41.75 | 185,773 | -0.25(-0.60%) |
Mar 04, 2022 | 45.00 | 45.00 | 41.50 | 42.00 | 104,093 | -2.00(-4.55%) |
Mar 03, 2022 | 46.25 | 47.00 | 43.50 | 44.00 | 189,077 | -1.75(-3.83%) |
Mar 02, 2022 | 46.25 | 46.75 | 45.00 | 45.75 | 40,890 | -0.75(-1.61%) |
Mar 01, 2022 | 48.50 | 48.75 | 46.12 | 46.50 | 61,638 | -2.00(-4.12%) |
Feb 28, 2022 | 48.75 | 49.50 | 47.00 | 48.50 | 102,706 | -0.75(-1.52%) |
Feb 25, 2022 | 45.00 | 50.00 | 46.50 | 49.25 | 79,796 | +3.00(+6.49%) |
Feb 24, 2022 | 41.50 | 46.50 | 40.88 | 46.25 | 78,548 | +2.50(+5.71%) |
Feb 23, 2022 | 45.75 | 46.25 | 43.50 | 43.75 | 58,913 | -1.25(-2.78%) |
Feb 22, 2022 | 45.50 | 46.00 | 43.50 | 45.00 | 60,094 | -1.00(-2.17%) |
Feb 18, 2022 | 46.00 | 0 | -1.00(-2.13%) | |||
Feb 17, 2022 | 50.50 | 51.25 | 46.75 | 47.00 | 45,456 | -3.75(-7.39%) |
Feb 16, 2022 | 50.00 | 51.50 | 49.25 | 50.75 | 59,431 | +0.75(+1.50%) |
Feb 15, 2022 | 49.00 | 50.00 | 47.25 | 50.00 | 85,633 | +2.25(+4.71%) |
Feb 14, 2022 | 48.75 | 49.25 | 46.50 | 47.75 | 79,432 | -1.00(-2.05%) |
Feb 11, 2022 | 50.75 | 52.00 | 48.00 | 48.75 | 82,478 | -1.00(-2.01%) |
Feb 10, 2022 | 49.50 | 52.50 | 49.50 | 49.75 | 123,224 | -1.50(-2.93%) |
Feb 09, 2022 | 51.00 | 52.62 | 50.50 | 51.25 | 123,342 | +1.75(+3.54%) |
Feb 08, 2022 | 48.50 | 50.50 | 47.00 | 49.50 | 77,190 | +1.00(+2.06%) |
Feb 07, 2022 | 48.75 | 49.25 | 47.25 | 48.50 | 58,031 | +0.00(+0.00%) |
Feb 04, 2022 | 48.00 | 48.75 | 45.75 | 48.50 | 148,204 | +1.00(+2.11%) |
Feb 03, 2022 | 50.00 | 47.12 | 47.50 | 254,039 | -3.25(-6.40%) | |
Feb 02, 2022 | 54.00 | 54.00 | 50.50 | 50.75 | 68,872 | -3.00(-5.58%) |
Feb 01, 2022 | 52.75 | 55.25 | 51.12 | 53.75 | 85,022 | +1.25(+2.38%) |
Jan 31, 2022 | 48.75 | 53.50 | 52.50 | 113,043 | +4.50(+9.38%) | |
Jan 28, 2022 | 49.00 | 49.00 | 44.75 | 48.00 | 158,591 | -0.75(-1.54%) |
Jan 27, 2022 | 51.25 | 52.38 | 47.25 | 48.75 | 141,065 | -1.50(-2.99%) |
Jan 26, 2022 | 49.75 | 52.25 | 48.00 | 50.25 | 192,712 | +2.00(+4.15%) |
Jan 25, 2022 | 49.50 | 50.38 | 46.75 | 48.25 | 83,466 | -1.50(-3.02%) |
Jan 24, 2022 | 50.00 | 50.50 | 46.00 | 49.75 | 185,598 | -2.75(-5.24%) |
Jan 21, 2022 | 57.50 | 57.75 | 52.00 | 52.50 | 85,865 | -3.75(-6.67%) |
Jan 20, 2022 | 57.00 | 59.75 | 56.00 | 56.25 | 65,133 | +0.00(+0.00%) |
Jan 19, 2022 | 56.75 | 59.00 | 55.75 | 56.25 | 108,969 | -0.25(-0.44%) |
Jan 18, 2022 | 59.75 | 60.25 | 56.00 | 56.50 | 162,665 | -5.00(-8.13%) |
Jan 14, 2022 | 61.50 | 0 | -0.75(-1.20%) | |||
Jan 13, 2022 | 67.75 | 67.75 | 62.25 | 62.25 | 75,342 | -3.75(-5.68%) |
Jan 12, 2022 | 63.75 | 67.00 | 62.88 | 66.00 | 88,786 | +3.75(+6.02%) |
Jan 11, 2022 | 61.25 | 63.75 | 59.75 | 62.25 | 86,244 | +2.25(+3.75%) |
Jan 10, 2022 | 61.50 | 61.50 | 57.75 | 60.00 | 73,436 | -1.75(-2.83%) |
Jan 07, 2022 | 63.00 | 64.00 | 60.38 | 61.75 | 100,049 | -2.50(-3.89%) |
Jan 06, 2022 | 64.75 | 66.25 | 59.50 | 64.25 | 102,264 | -1.00(-1.53%) |
Jan 05, 2022 | 68.00 | 69.75 | 64.00 | 65.25 | 92,833 | -2.50(-3.69%) |
Jan 04, 2022 | 70.25 | 71.00 | 66.75 | 67.75 | 59,714 | -1.75(-2.52%) |
Jan 03, 2022 | 70.75 | 71.25 | 67.75 | 69.50 | 73,514 | -1.25(-1.77%) |
Dec 31, 2021 | 73.25 | 75.25 | 70.75 | 70.75 | 72,948 | -3.75(-5.03%) |
Dec 30, 2021 | 71.00 | 75.50 | 69.88 | 74.50 | 101,128 | +4.00(+5.67%) |
Dec 29, 2021 | 70.50 | 71.50 | 69.00 | 70.50 | 63,239 | -1.75(-2.42%) |
Dec 28, 2021 | 74.25 | 76.25 | 70.25 | 72.25 | 94,729 | -1.00(-1.37%) |
Dec 27, 2021 | 77.25 | 78.00 | 73.00 | 73.25 | 56,248 | -4.00(-5.18%) |
Dec 23, 2021 | 75.00 | 78.00 | 72.50 | 77.25 | 87,806 | +3.50(+4.75%) |
Dec 22, 2021 | 72.00 | 75.50 | 71.75 | 73.75 | 74,780 | +1.50(+2.08%) |
Dec 21, 2021 | 69.00 | 73.25 | 68.14 | 72.25 | 178,949 | +6.00(+9.06%) |
Dec 20, 2021 | 67.00 | 67.00 | 63.50 | 66.25 | 92,479 | -2.00(-2.93%) |
Dec 17, 2021 | 65.75 | 69.75 | 63.00 | 68.25 | 112,146 | +2.25(+3.41%) |
Dec 16, 2021 | 71.25 | 72.25 | 65.75 | 66.00 | 122,241 | -5.25(-7.37%) |
Dec 15, 2021 | 70.00 | 72.00 | 69.25 | 71.25 | 113,916 | +1.75(+2.52%) |
Dec 14, 2021 | 66.25 | 70.00 | 63.50 | 69.50 | 129,257 | +2.00(+2.96%) |
Dec 13, 2021 | 70.25 | 70.25 | 67.25 | 67.50 | 94,376 | -2.75(-3.91%) |
Dec 10, 2021 | 75.50 | 75.75 | 70.25 | 70.25 | 95,255 | -4.75(-6.33%) |
Dec 09, 2021 | 76.25 | 78.25 | 73.50 | 75.00 | 70,907 | -2.75(-3.54%) |
Dec 08, 2021 | 79.50 | 80.00 | 75.50 | 77.75 | 115,329 | -1.00(-1.27%) |
Dec 07, 2021 | 75.75 | 80.88 | 75.25 | 78.75 | 127,199 | +5.25(+7.14%) |
Dec 06, 2021 | 77.00 | 78.50 | 70.00 | 73.50 | 219,281 | -4.00(-5.16%) |
Dec 03, 2021 | 83.50 | 84.75 | 76.75 | 77.50 | 145,150 | -7.75(-9.09%) |
Dec 02, 2021 | 86.25 | 88.50 | 82.50 | 85.25 | 118,219 | -1.75(-2.01%) |
Dec 01, 2021 | 92.12 | 95.00 | 86.88 | 87.00 | 89,026 | -4.50(-4.92%) |
Nov 30, 2021 | 90.25 | 91.50 | 86.00 | 91.50 | 265,415 | -0.25(-0.27%) |
Nov 29, 2021 | 96.25 | 96.25 | 90.38 | 91.75 | 87,184 | -1.75(-1.87%) |
Nov 26, 2021 | 90.25 | 96.00 | 90.00 | 93.50 | 47,232 | -1.50(-1.58%) |
Nov 24, 2021 | 86.50 | 95.00 | 85.50 | 95.00 | 85,694 | +8.50(+9.83%) |
Nov 23, 2021 | 88.00 | 88.00 | 81.50 | 86.50 | 94,446 | -2.00(-2.26%) |
Nov 22, 2021 | 94.75 | 96.00 | 86.50 | 88.50 | 153,386 | -8.50(-8.76%) |
Nov 19, 2021 | 93.00 | 98.75 | 89.88 | 97.00 | 177,124 | +7.00(+7.78%) |
Nov 18, 2021 | 96.00 | 96.00 | 90.00 | 90.00 | 115,548 | -5.75(-6.01%) |
Nov 17, 2021 | 95.25 | 97.25 | 93.25 | 95.75 | 108,941 | -0.25(-0.26%) |
Nov 16, 2021 | 98.25 | 100.25 | 94.50 | 96.00 | 113,985 | -1.75(-1.79%) |
Nov 15, 2021 | 101.75 | 101.75 | 96.25 | 97.75 | 135,901 | -5.50(-5.33%) |
Nov 12, 2021 | 102.50 | 106.50 | 101.50 | 103.25 | 96,022 | +0.75(+0.73%) |
Nov 11, 2021 | 105.50 | 106.75 | 100.75 | 102.50 | 94,970 | +0.75(+0.74%) |
Nov 10, 2021 | 100.50 | 101.75 | 111,057 | +1.25(+1.24%) | ||
Nov 09, 2021 | 104.50 | 104.50 | 99.25 | 100.50 | 100,232 | -4.50(-4.29%) |
Nov 08, 2021 | 105.50 | 105.75 | 103.75 | 105.00 | 35,069 | +0.50(+0.48%) |
Nov 05, 2021 | 106.75 | 107.25 | 104.00 | 104.50 | 42,428 | -2.00(-1.88%) |
Nov 04, 2021 | 108.25 | 109.18 | 105.75 | 106.50 | 31,477 | -2.00(-1.84%) |
Nov 03, 2021 | 107.75 | 109.25 | 107.00 | 108.50 | 25,370 | +0.00(+0.00%) |
Nov 02, 2021 | 108.50 | 109.75 | 107.00 | 108.50 | 45,866 | +0.50(+0.46%) |
Nov 01, 2021 | 105.50 | 109.25 | 108.00 | 108.00 | 39,443 | +1.75(+1.65%) |
Oct 29, 2021 | 105.25 | 106.50 | 104.00 | 106.25 | 41,957 | +1.00(+0.95%) |
Oct 28, 2021 | 105.50 | 107.00 | 104.62 | 105.25 | 36,158 | +0.25(+0.24%) |
Oct 27, 2021 | 106.75 | 107.00 | 104.00 | 105.00 | 45,213 | -2.50(-2.33%) |
Oct 26, 2021 | 105.75 | 107.50 | 101,406 | +2.50(+2.38%) | ||
Oct 25, 2021 | 107.50 | 108.62 | 103.12 | 105.00 | 92,027 | -4.50(-4.11%) |
Oct 22, 2021 | 107.75 | 110.50 | 103.75 | 109.50 | 82,954 | -0.75(-0.68%) |
Oct 21, 2021 | 106.75 | 111.00 | 105.50 | 110.25 | 56,583 | +3.50(+3.28%) |
Oct 20, 2021 | 106.50 | 111.25 | 105.50 | 106.75 | 68,600 | +0.00(+0.00%) |
Oct 19, 2021 | 104.75 | 107.00 | 103.00 | 106.75 | 70,652 | +3.25(+3.14%) |
Oct 18, 2021 | 108.25 | 109.42 | 103.25 | 103.50 | 71,652 | -5.50(-5.05%) |
Oct 15, 2021 | 110.50 | 111.00 | 108.05 | 109.00 | 39,808 | -1.00(-0.91%) |
Oct 14, 2021 | 112.00 | 112.22 | 107.00 | 110.00 | 75,459 | -0.25(-0.23%) |
Oct 13, 2021 | 105.25 | 112.00 | 103.50 | 110.25 | 82,397 | +5.00(+4.75%) |
Oct 12, 2021 | 108.25 | 109.50 | 102.00 | 105.25 | 106,918 | -3.75(-3.44%) |
Oct 11, 2021 | 105.50 | 111.50 | 104.00 | 109.00 | 66,191 | +3.25(+3.07%) |
Oct 08, 2021 | 111.00 | 112.25 | 105.50 | 105.75 | 78,016 | -5.25(-4.73%) |
Oct 07, 2021 | 112.00 | 114.50 | 109.00 | 111.00 | 77,105 | -0.50(-0.45%) |
Oct 06, 2021 | 110.50 | 112.25 | 107.75 | 111.50 | 50,957 | -0.75(-0.67%) |
Oct 05, 2021 | 110.25 | 112.25 | 109.25 | 112.25 | 80,273 | +1.75(+1.58%) |
Oct 04, 2021 | 112.50 | 113.75 | 108.75 | 110.50 | 86,775 | -4.50(-3.91%) |
Oct 01, 2021 | 116.75 | 117.50 | 110.50 | 115.00 | 110,336 | -2.00(-1.71%) |
Sep 30, 2021 | 114.25 | 118.67 | 112.75 | 117.00 | 66,980 | +3.50(+3.08%) |
Sep 29, 2021 | 112.75 | 115.75 | 110.75 | 113.50 | 103,196 | +2.25(+2.02%) |
Sep 28, 2021 | 117.25 | 118.12 | 110.50 | 111.25 | 152,228 | -6.75(-5.72%) |
Sep 27, 2021 | 121.00 | 123.00 | 117.25 | 118.00 | 93,255 | -4.50(-3.67%) |
Sep 24, 2021 | 123.50 | 124.25 | 119.25 | 122.50 | 102,309 | -2.25(-1.80%) |
Sep 23, 2021 | 125.75 | 127.25 | 122.06 | 124.75 | 103,285 | -0.25(-0.20%) |
Sep 22, 2021 | 126.00 | 126.25 | 122.75 | 125.00 | 105,023 | -0.50(-0.40%) |
Sep 21, 2021 | 124.50 | 126.75 | 119.25 | 125.50 | 114,398 | -0.75(-0.59%) |
Sep 20, 2021 | 119.75 | 128.25 | 116.25 | 126.25 | 208,452 | +5.50(+4.55%) |
Sep 17, 2021 | 130.00 | 131.75 | 120.75 | 120.75 | 1,077,497 | -10.50(-8.00%) |
Sep 16, 2021 | 135.75 | 136.38 | 128.50 | 131.25 | 160,550 | -4.00(-2.96%) |
Sep 15, 2021 | 131.50 | 140.00 | 130.50 | 135.25 | 159,814 | +3.75(+2.85%) |
Sep 14, 2021 | 140.50 | 141.25 | 130.00 | 131.50 | 202,065 | -6.25(-4.54%) |
Sep 13, 2021 | 151.50 | 151.75 | 134.50 | 137.75 | 279,628 | -9.00(-6.13%) |
Sep 10, 2021 | 169.00 | 169.75 | 134.00 | 146.75 | 677,043 | -24.75(-14.43%) |
Sep 09, 2021 | 159.50 | 173.75 | 158.75 | 171.50 | 372,075 | +13.75(+8.72%) |
Sep 08, 2021 | 152.50 | 163.50 | 145.75 | 157.75 | 402,575 | +6.50(+4.30%) |
Sep 07, 2021 | 143.00 | 171.25 | 142.50 | 151.25 | 1,322,234 | +20.50(+15.68%) |
Sep 03, 2021 | 112.00 | 137.50 | 109.00 | 130.75 | 478,358 | +21.00(+19.13%) |
Sep 02, 2021 | 123.50 | 124.25 | 105.00 | 109.75 | 681,590 | -19.00(-14.76%) |
Sep 01, 2021 | 132.75 | 133.50 | 123.25 | 128.75 | 78,688 | -3.25(-2.46%) |
Aug 31, 2021 | 120.00 | 136.75 | 120.00 | 132.00 | 70,074 | +9.25(+7.54%) |
Aug 30, 2021 | 121.25 | 126.00 | 117.25 | 122.75 | 69,074 | +4.00(+3.37%) |
Aug 27, 2021 | 108.25 | 124.00 | 104.25 | 118.75 | 93,673 | +9.50(+8.70%) |
Aug 26, 2021 | 113.75 | 114.75 | 103.00 | 109.25 | 90,931 | -2.50(-2.24%) |
Aug 25, 2021 | 115.00 | 115.50 | 107.50 | 111.75 | 97,006 | +0.00(+0.00%) |
Aug 24, 2021 | 105.00 | 114.50 | 104.50 | 111.75 | 154,797 | +12.00(+12.03%) |
Aug 23, 2021 | 106.75 | 106.75 | 94.50 | 99.75 | 107,691 | -5.25(-5.00%) |
Aug 20, 2021 | 109.00 | 109.75 | 100.50 | 105.00 | 107,844 | -1.50(-1.41%) |
Aug 19, 2021 | 112.50 | 113.75 | 99.00 | 106.50 | 143,285 | -3.00(-2.74%) |
Aug 18, 2021 | 122.50 | 125.75 | 108.75 | 109.50 | 125,856 | -6.75(-5.81%) |
Aug 17, 2021 | 140.75 | 142.50 | 115.00 | 116.25 | 154,902 | -21.00(-15.30%) |
Aug 16, 2021 | 138.75 | 143.25 | 134.25 | 137.25 | 73,652 | +5.50(+4.17%) |
Aug 13, 2021 | 150.00 | 150.25 | 130.50 | 131.75 | 81,482 | -15.25(-10.37%) |
Aug 12, 2021 | 156.00 | 156.50 | 146.00 | 147.00 | 43,023 | -4.50(-2.97%) |
Aug 11, 2021 | 174.25 | 174.25 | 150.00 | 151.50 | 52,918 | -19.00(-11.14%) |
Aug 10, 2021 | 177.75 | 179.19 | 170.00 | 170.50 | 17,625 | -7.00(-3.94%) |
Aug 09, 2021 | 199.75 | 199.75 | 175.50 | 177.50 | 12,692 | -6.50(-3.53%) |
Aug 06, 2021 | 200.75 | 201.50 | 181.25 | 184.00 | 26,690 | -15.50(-7.77%) |
Aug 05, 2021 | 242.50 | 242.50 | 198.00 | 199.50 | 38,125 | -40.75(-16.96%) |
Aug 04, 2021 | 250.00 | 252.00 | 239.00 | 240.25 | 7,944 | -7.50(-3.03%) |