Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 85.19 | 86.22 | 82.60 | 82.83 | 21,168 | -3.90(-4.50%) |
Jun 29, 2022 | 88.75 | 90.11 | 84.14 | 86.72 | 37,926 | -2.68(-2.99%) |
Jun 28, 2022 | 88.75 | 90.64 | 85.92 | 89.40 | 66,741 | +0.90(+1.02%) |
Jun 27, 2022 | 100.00 | 100.00 | 87.50 | 88.50 | 67,141 | -8.53(-8.79%) |
Jun 24, 2022 | 105.00 | 107.50 | 96.61 | 97.03 | 475,233 | -10.47(-9.74%) |
Jun 23, 2022 | 100.56 | 111.36 | 100.16 | 107.50 | 93,616 | +9.72(+9.95%) |
Jun 22, 2022 | 85.00 | 99.60 | 83.78 | 97.78 | 90,885 | +12.31(+14.41%) |
Jun 21, 2022 | 87.50 | 91.24 | 83.65 | 85.46 | 53,947 | -1.75(-2.01%) |
Jun 17, 2022 | 85.00 | 90.00 | 83.76 | 87.21 | 36,041 | +3.81(+4.57%) |
Jun 16, 2022 | 81.28 | 86.11 | 80.00 | 83.40 | 34,938 | -1.60(-1.88%) |
Jun 15, 2022 | 78.12 | 86.03 | 77.50 | 85.00 | 41,177 | +4.60(+5.72%) |
Jun 14, 2022 | 80.00 | 85.00 | 78.64 | 80.40 | 31,472 | +0.62(+0.78%) |
Jun 13, 2022 | 81.25 | 84.80 | 78.81 | 79.78 | 48,532 | -8.75(-9.88%) |
Jun 10, 2022 | 88.88 | 93.12 | 84.28 | 88.53 | 46,914 | -3.40(-3.70%) |
Jun 09, 2022 | 93.75 | 93.94 | 87.89 | 91.92 | 41,431 | -1.58(-1.68%) |
Jun 08, 2022 | 82.76 | 93.75 | 82.62 | 93.50 | 72,286 | +8.40(+9.87%) |
Jun 07, 2022 | 72.31 | 86.96 | 70.64 | 85.10 | 111,556 | +12.96(+17.97%) |
Jun 06, 2022 | 76.25 | 76.81 | 71.50 | 72.14 | 82,384 | -4.11(-5.39%) |
Jun 03, 2022 | 77.50 | 78.22 | 73.83 | 76.25 | 50,893 | -2.36(-3.01%) |
Jun 02, 2022 | 77.38 | 79.08 | 76.26 | 78.61 | 56,475 | +2.24(+2.93%) |
Jun 01, 2022 | 78.74 | 80.74 | 75.33 | 76.38 | 36,916 | +1.38(+1.83%) |
May 31, 2022 | 81.81 | 82.62 | 73.85 | 75.00 | 145,293 | -4.04(-5.11%) |
May 27, 2022 | 73.75 | 79.36 | 73.75 | 79.04 | 58,029 | +5.64(+7.68%) |
May 26, 2022 | 70.00 | 74.70 | 69.12 | 73.40 | 52,276 | +4.29(+6.20%) |
May 25, 2022 | 66.25 | 70.29 | 65.44 | 69.11 | 48,464 | +2.14(+3.19%) |
May 24, 2022 | 68.47 | 69.60 | 65.00 | 66.97 | 47,938 | -3.20(-4.56%) |
May 23, 2022 | 72.50 | 74.53 | 68.38 | 70.17 | 40,759 | -1.39(-1.94%) |
May 20, 2022 | 78.75 | 78.75 | 70.01 | 71.56 | 73,339 | -3.56(-4.74%) |
May 19, 2022 | 73.80 | 78.75 | 72.75 | 75.12 | 42,079 | +1.10(+1.49%) |
May 18, 2022 | 77.50 | 78.65 | 72.50 | 74.03 | 37,361 | -3.00(-3.89%) |
May 17, 2022 | 77.46 | 80.00 | 75.01 | 77.03 | 40,371 | +2.96(+4.00%) |
May 16, 2022 | 77.50 | 79.83 | 73.78 | 74.06 | 35,992 | -3.88(-4.97%) |
May 13, 2022 | 71.25 | 78.75 | 70.65 | 77.94 | 44,959 | +10.17(+15.02%) |
May 12, 2022 | 63.90 | 71.60 | 63.39 | 67.76 | 43,337 | +1.38(+2.07%) |
May 11, 2022 | 69.28 | 72.49 | 66.31 | 66.39 | 49,195 | -3.94(-5.60%) |
May 10, 2022 | 71.88 | 73.38 | 68.71 | 70.33 | 45,044 | +0.10(+0.14%) |
May 09, 2022 | 77.50 | 78.75 | 69.72 | 70.22 | 49,410 | -9.59(-12.01%) |
May 06, 2022 | 85.00 | 85.55 | 73.75 | 79.81 | 41,743 | -5.08(-5.98%) |
May 05, 2022 | 88.75 | 89.38 | 83.75 | 84.89 | 40,770 | -6.24(-6.84%) |
May 04, 2022 | 87.50 | 91.25 | 83.99 | 91.12 | 36,137 | +2.38(+2.68%) |
May 03, 2022 | 88.97 | 91.89 | 86.29 | 88.75 | 30,396 | -1.49(-1.65%) |
May 02, 2022 | 87.50 | 90.97 | 85.34 | 90.24 | 31,343 | +0.34(+0.38%) |
Apr 29, 2022 | 91.25 | 96.25 | 89.00 | 89.90 | 33,040 | -3.10(-3.33%) |
Apr 28, 2022 | 91.25 | 94.66 | 88.12 | 93.00 | 46,942 | +2.25(+2.48%) |
Apr 27, 2022 | 91.14 | 93.75 | 89.38 | 90.75 | 42,895 | +2.62(+2.98%) |
Apr 26, 2022 | 94.44 | 95.44 | 87.69 | 88.12 | 42,829 | -7.36(-7.71%) |
Apr 25, 2022 | 95.00 | 98.61 | 94.00 | 95.49 | 39,008 | +0.27(+0.29%) |
Apr 22, 2022 | 98.12 | 101.17 | 95.03 | 95.21 | 31,815 | -1.85(-1.91%) |
Apr 21, 2022 | 101.25 | 105.00 | 96.25 | 97.06 | 68,702 | -4.20(-4.15%) |
Apr 20, 2022 | 105.00 | 105.50 | 100.00 | 101.26 | 52,929 | -3.26(-3.12%) |
Apr 19, 2022 | 105.04 | 108.62 | 103.84 | 104.53 | 35,873 | +0.43(+0.41%) |
Apr 18, 2022 | 108.75 | 109.85 | 103.83 | 104.10 | 44,959 | -6.24(-5.65%) |
Apr 14, 2022 | 112.50 | 113.40 | 108.75 | 110.34 | 51,644 | -0.84(-0.75%) |
Apr 13, 2022 | 113.60 | 114.88 | 108.38 | 111.17 | 45,442 | +2.54(+2.34%) |
Apr 12, 2022 | 116.30 | 117.66 | 107.89 | 108.64 | 64,201 | -8.21(-7.03%) |
Apr 11, 2022 | 115.00 | 118.44 | 110.00 | 116.85 | 39,096 | +2.56(+2.24%) |
Apr 08, 2022 | 121.26 | 121.26 | 112.80 | 114.29 | 47,720 | -5.57(-4.65%) |
Apr 07, 2022 | 126.25 | 129.89 | 116.25 | 119.86 | 72,592 | -10.14(-7.80%) |
Apr 06, 2022 | 132.50 | 132.50 | 125.00 | 130.00 | 56,988 | -5.00(-3.70%) |
Apr 05, 2022 | 141.25 | 142.50 | 131.25 | 135.00 | 69,375 | -6.25(-4.42%) |
Apr 04, 2022 | 131.25 | 143.75 | 130.40 | 141.25 | 67,288 | +10.00(+7.62%) |
Apr 01, 2022 | 138.75 | 138.75 | 125.00 | 131.25 | 58,419 | -8.75(-6.25%) |
Mar 31, 2022 | 130.00 | 140.00 | 126.25 | 140.00 | 72,388 | +10.00(+7.69%) |
Mar 30, 2022 | 135.00 | 141.25 | 130.00 | 130.00 | 84,063 | +0.00(+0.00%) |
Mar 29, 2022 | 120.00 | 130.00 | 118.78 | 130.00 | 68,034 | +11.24(+9.46%) |
Mar 28, 2022 | 117.50 | 118.76 | 113.75 | 118.76 | 34,430 | +4.01(+3.50%) |
Mar 25, 2022 | 117.50 | 117.51 | 112.75 | 114.75 | 30,276 | -3.31(-2.81%) |
Mar 24, 2022 | 120.51 | 121.16 | 113.92 | 118.06 | 31,894 | -0.09(-0.07%) |
Mar 23, 2022 | 119.91 | 124.96 | 117.05 | 118.15 | 38,786 | -2.72(-2.25%) |
Mar 22, 2022 | 117.74 | 122.50 | 117.61 | 120.88 | 31,499 | +4.04(+3.46%) |
Mar 21, 2022 | 123.83 | 127.50 | 107.14 | 116.84 | 63,571 | -8.01(-6.42%) |
Mar 18, 2022 | 126.25 | 130.00 | 122.51 | 124.85 | 85,283 | -1.40(-1.11%) |
Mar 17, 2022 | 114.92 | 126.25 | 112.05 | 126.25 | 42,743 | +10.33(+8.91%) |
Mar 16, 2022 | 106.12 | 116.25 | 104.38 | 115.92 | 50,813 | +9.55(+8.98%) |
Mar 15, 2022 | 103.75 | 107.50 | 100.15 | 106.38 | 32,849 | +3.90(+3.81%) |
Mar 14, 2022 | 112.50 | 114.75 | 101.35 | 102.47 | 57,493 | -7.86(-7.13%) |
Mar 11, 2022 | 120.00 | 122.50 | 110.05 | 110.34 | 35,337 | -8.66(-7.28%) |
Mar 10, 2022 | 120.01 | 122.84 | 116.25 | 119.00 | 24,000 | -5.25(-4.23%) |
Mar 09, 2022 | 117.50 | 127.50 | 117.50 | 124.25 | 33,674 | +8.00(+6.88%) |
Mar 08, 2022 | 113.75 | 122.11 | 107.50 | 116.25 | 49,945 | +3.46(+3.07%) |
Mar 07, 2022 | 113.08 | 117.40 | 110.62 | 112.79 | 26,479 | -0.04(-0.03%) |
Mar 04, 2022 | 116.25 | 118.42 | 110.76 | 112.83 | 21,025 | -3.65(-3.13%) |
Mar 03, 2022 | 126.25 | 126.25 | 115.00 | 116.47 | 23,070 | -8.21(-6.59%) |
Mar 02, 2022 | 121.39 | 127.50 | 121.38 | 124.69 | 24,305 | +3.35(+2.76%) |
Mar 01, 2022 | 130.00 | 131.88 | 119.38 | 121.34 | 38,962 | -9.91(-7.55%) |
Feb 28, 2022 | 118.75 | 133.75 | 118.74 | 131.25 | 66,516 | +12.41(+10.44%) |
Feb 25, 2022 | 121.01 | 121.25 | 116.55 | 118.84 | 26,143 | -1.96(-1.62%) |
Feb 24, 2022 | 105.00 | 121.25 | 102.50 | 120.80 | 50,971 | +9.50(+8.54%) |
Feb 23, 2022 | 118.49 | 118.72 | 111.25 | 111.30 | 43,767 | -3.75(-3.26%) |
Feb 22, 2022 | 117.44 | 124.88 | 114.36 | 115.05 | 54,952 | -9.24(-7.43%) |
Feb 18, 2022 | 124.29 | 0 | -3.21(-2.52%) | |||
Feb 17, 2022 | 137.50 | 137.50 | 126.25 | 127.50 | 34,003 | -8.75(-6.42%) |
Feb 16, 2022 | 135.00 | 138.75 | 132.50 | 136.25 | 33,109 | -2.50(-1.80%) |
Feb 15, 2022 | 127.50 | 139.38 | 127.50 | 138.75 | 70,165 | +14.38(+11.56%) |
Feb 14, 2022 | 127.50 | 131.25 | 123.49 | 124.38 | 41,967 | -3.12(-2.45%) |
Feb 11, 2022 | 136.25 | 140.00 | 126.25 | 127.50 | 58,819 | -5.00(-3.77%) |
Feb 10, 2022 | 127.50 | 141.25 | 127.50 | 132.50 | 83,325 | -1.25(-0.93%) |
Feb 09, 2022 | 131.25 | 135.00 | 129.35 | 133.75 | 54,020 | +3.75(+2.88%) |
Feb 08, 2022 | 127.50 | 131.15 | 125.00 | 130.00 | 27,553 | +2.50(+1.96%) |
Feb 07, 2022 | 128.75 | 132.50 | 125.00 | 127.50 | 27,956 | +1.25(+0.99%) |
Feb 04, 2022 | 122.50 | 127.50 | 120.31 | 126.25 | 25,535 | +4.88(+4.02%) |
Feb 03, 2022 | 123.75 | 119.45 | 121.38 | 42,033 | -6.12(-4.80%) | |
Feb 02, 2022 | 140.00 | 140.00 | 127.50 | 127.50 | 47,853 | -11.25(-8.11%) |
Feb 01, 2022 | 133.75 | 140.00 | 127.50 | 138.75 | 63,208 | +5.00(+3.74%) |
Jan 31, 2022 | 123.75 | 133.75 | 92,501 | +19.64(+17.21%) | ||
Jan 28, 2022 | 114.75 | 118.21 | 108.75 | 114.11 | 47,076 | +1.79(+1.59%) |
Jan 27, 2022 | 125.38 | 126.25 | 111.25 | 112.33 | 44,386 | -8.11(-6.74%) |
Jan 26, 2022 | 128.75 | 131.25 | 119.21 | 120.44 | 54,789 | -4.55(-3.64%) |
Jan 25, 2022 | 127.50 | 131.25 | 123.75 | 124.99 | 65,340 | +2.36(+1.93%) |
Jan 24, 2022 | 113.75 | 124.59 | 110.00 | 122.62 | 99,789 | -0.30(-0.24%) |
Jan 21, 2022 | 127.50 | 130.00 | 118.75 | 122.92 | 77,110 | -4.58(-3.59%) |
Jan 20, 2022 | 135.00 | 140.00 | 126.25 | 127.50 | 53,133 | -3.75(-2.86%) |
Jan 19, 2022 | 141.25 | 142.50 | 131.25 | 131.25 | 68,455 | -7.50(-5.41%) |
Jan 18, 2022 | 143.75 | 148.75 | 137.50 | 138.75 | 64,505 | -7.50(-5.13%) |
Jan 14, 2022 | 146.25 | 0 | +6.25(+4.46%) | |||
Jan 13, 2022 | 147.50 | 150.00 | 140.00 | 140.00 | 62,194 | -3.75(-2.61%) |
Jan 12, 2022 | 148.75 | 152.50 | 142.50 | 143.75 | 49,834 | -3.75(-2.54%) |
Jan 11, 2022 | 143.75 | 152.50 | 142.62 | 147.50 | 43,926 | +2.50(+1.72%) |
Jan 10, 2022 | 148.75 | 148.75 | 140.00 | 145.00 | 66,518 | -5.00(-3.33%) |
Jan 07, 2022 | 152.50 | 155.96 | 145.24 | 150.00 | 43,273 | -5.00(-3.23%) |
Jan 06, 2022 | 151.25 | 157.50 | 146.25 | 155.00 | 43,014 | +5.00(+3.33%) |
Jan 05, 2022 | 161.25 | 167.50 | 147.81 | 150.00 | 73,300 | -15.00(-9.09%) |
Jan 04, 2022 | 177.50 | 181.25 | 162.50 | 165.00 | 71,646 | -7.50(-4.35%) |
Jan 03, 2022 | 152.50 | 173.75 | 150.01 | 172.50 | 85,617 | +22.50(+15.00%) |
Dec 31, 2021 | 152.50 | 162.50 | 147.50 | 150.00 | 69,482 | -2.50(-1.64%) |
Dec 30, 2021 | 143.75 | 158.75 | 142.90 | 152.50 | 78,435 | +7.50(+5.17%) |
Dec 29, 2021 | 145.00 | 150.00 | 138.75 | 145.00 | 75,779 | -2.50(-1.69%) |
Dec 28, 2021 | 153.75 | 155.00 | 143.75 | 147.50 | 84,147 | -6.25(-4.07%) |
Dec 27, 2021 | 158.75 | 165.00 | 148.75 | 153.75 | 96,609 | -6.25(-3.91%) |
Dec 23, 2021 | 168.82 | 168.82 | 156.25 | 160.00 | 156,221 | -10.00(-5.88%) |
Dec 22, 2021 | 170.00 | 175.00 | 167.50 | 170.00 | 48,659 | -1.25(-0.73%) |
Dec 21, 2021 | 172.50 | 176.25 | 168.75 | 171.25 | 44,643 | +0.00(+0.00%) |
Dec 20, 2021 | 172.50 | 176.03 | 168.75 | 171.25 | 43,053 | -6.25(-3.52%) |
Dec 17, 2021 | 171.25 | 182.50 | 165.00 | 177.50 | 72,649 | +0.00(+0.00%) |
Dec 16, 2021 | 183.75 | 188.75 | 175.00 | 177.50 | 52,777 | -6.25(-3.40%) |
Dec 15, 2021 | 182.50 | 185.00 | 169.06 | 183.75 | 76,323 | +8.75(+5.00%) |
Dec 14, 2021 | 175.00 | 182.50 | 171.25 | 175.00 | 50,084 | -5.00(-2.78%) |
Dec 13, 2021 | 181.25 | 186.25 | 176.25 | 180.00 | 55,467 | -5.00(-2.70%) |
Dec 10, 2021 | 191.25 | 198.68 | 183.75 | 185.00 | 33,528 | -10.00(-5.13%) |
Dec 09, 2021 | 202.50 | 206.25 | 192.50 | 195.00 | 37,520 | -7.50(-3.70%) |
Dec 08, 2021 | 195.00 | 206.25 | 190.00 | 202.50 | 46,679 | +7.50(+3.85%) |
Dec 07, 2021 | 178.75 | 196.25 | 178.75 | 195.00 | 75,925 | +18.75(+10.64%) |
Dec 06, 2021 | 168.75 | 181.25 | 157.50 | 176.25 | 96,329 | +6.25(+3.68%) |
Dec 03, 2021 | 185.00 | 185.00 | 167.50 | 170.00 | 121,115 | -15.00(-8.11%) |
Dec 02, 2021 | 192.50 | 194.38 | 180.00 | 185.00 | 73,398 | -2.50(-1.33%) |
Dec 01, 2021 | 198.75 | 202.50 | 186.25 | 187.50 | 95,202 | -13.75(-6.83%) |
Nov 30, 2021 | 188.75 | 205.00 | 185.00 | 201.25 | 145,874 | +7.50(+3.87%) |
Nov 29, 2021 | 198.75 | 201.25 | 188.75 | 193.75 | 77,883 | -5.00(-2.52%) |
Nov 26, 2021 | 188.75 | 198.75 | 187.50 | 198.75 | 48,100 | +0.62(+0.32%) |
Nov 24, 2021 | 181.25 | 207.50 | 173.75 | 198.12 | 156,070 | +15.62(+8.56%) |
Nov 23, 2021 | 201.25 | 210.00 | 180.00 | 182.50 | 202,049 | -30.00(-14.12%) |
Nov 22, 2021 | 218.75 | 225.00 | 210.00 | 212.50 | 85,923 | -13.75(-6.08%) |
Nov 19, 2021 | 220.00 | 231.25 | 218.75 | 226.25 | 60,805 | +8.75(+4.02%) |
Nov 18, 2021 | 232.50 | 218.75 | 210.00 | 217.50 | 149,989 | -16.25(-6.95%) |
Nov 17, 2021 | 233.75 | 237.50 | 228.75 | 233.75 | 51,069 | -3.75(-1.58%) |
Nov 16, 2021 | 241.25 | 242.50 | 220.00 | 237.50 | 151,311 | -7.50(-3.06%) |
Nov 15, 2021 | 262.50 | 262.50 | 238.75 | 245.00 | 139,372 | -3.75(-1.51%) |
Nov 12, 2021 | 247.50 | 252.50 | 243.75 | 248.75 | 62,322 | +6.25(+2.58%) |
Nov 11, 2021 | 241.25 | 248.75 | 235.00 | 242.50 | 59,284 | -1.25(-0.51%) |
Nov 10, 2021 | 243.75 | 243.75 | 81,774 | -3.75(-1.52%) | ||
Nov 09, 2021 | 255.62 | 256.25 | 243.75 | 247.50 | 84,424 | -6.25(-2.46%) |
Nov 08, 2021 | 253.75 | 261.25 | 250.00 | 253.75 | 95,161 | +8.75(+3.57%) |
Nov 05, 2021 | 250.00 | 253.75 | 240.00 | 245.00 | 80,412 | -6.25(-2.49%) |
Nov 04, 2021 | 253.75 | 260.00 | 248.75 | 251.25 | 48,567 | -1.25(-0.50%) |
Nov 03, 2021 | 257.50 | 258.75 | 247.50 | 252.50 | 76,433 | -6.25(-2.42%) |
Nov 02, 2021 | 263.75 | 266.25 | 252.50 | 258.75 | 68,082 | -5.00(-1.90%) |
Nov 01, 2021 | 256.25 | 263.75 | 262.51 | 263.75 | 140,531 | +16.25(+6.57%) |
Oct 29, 2021 | 240.00 | 262.50 | 247.50 | 179,716 | +8.75(+3.66%) | |
Oct 28, 2021 | 232.50 | 246.25 | 230.00 | 238.75 | 111,907 | +10.00(+4.37%) |
Oct 27, 2021 | 237.50 | 237.50 | 227.50 | 228.75 | 62,684 | -7.50(-3.17%) |
Oct 26, 2021 | 246.25 | 236.25 | 59,203 | -10.00(-4.06%) | ||
Oct 25, 2021 | 235.00 | 250.00 | 232.50 | 246.25 | 75,642 | +12.50(+5.35%) |
Oct 22, 2021 | 242.50 | 231.25 | 233.75 | 73,353 | -15.00(-6.03%) | |
Oct 21, 2021 | 243.75 | 252.50 | 241.25 | 248.75 | 53,773 | +5.00(+2.05%) |
Oct 20, 2021 | 240.00 | 252.50 | 237.50 | 243.75 | 58,708 | +3.75(+1.56%) |
Oct 19, 2021 | 231.25 | 241.25 | 228.75 | 240.00 | 60,125 | +11.25(+4.92%) |
Oct 18, 2021 | 233.75 | 237.50 | 228.75 | 228.75 | 65,361 | -5.00(-2.14%) |
Oct 15, 2021 | 237.50 | 240.00 | 233.75 | 233.75 | 49,449 | -3.75(-1.58%) |
Oct 14, 2021 | 240.00 | 240.00 | 233.75 | 237.50 | 50,947 | +0.00(+0.00%) |
Oct 13, 2021 | 237.50 | 241.25 | 235.00 | 237.50 | 25,053 | +0.00(+0.00%) |
Oct 12, 2021 | 232.50 | 241.25 | 230.00 | 237.50 | 40,392 | +6.25(+2.70%) |
Oct 11, 2021 | 238.75 | 241.25 | 231.25 | 231.25 | 31,172 | -7.50(-3.14%) |
Oct 08, 2021 | 237.50 | 246.25 | 236.25 | 238.75 | 44,036 | +1.25(+0.53%) |
Oct 07, 2021 | 237.50 | 247.50 | 235.00 | 237.50 | 49,690 | +3.75(+1.60%) |
Oct 06, 2021 | 232.50 | 236.25 | 231.25 | 233.75 | 38,470 | -5.00(-2.09%) |
Oct 05, 2021 | 233.75 | 241.25 | 228.75 | 238.75 | 43,280 | +5.00(+2.14%) |
Oct 04, 2021 | 237.50 | 240.00 | 232.50 | 233.75 | 55,358 | -10.00(-4.10%) |
Oct 01, 2021 | 246.25 | 250.00 | 240.00 | 243.75 | 52,604 | -2.50(-1.02%) |
Sep 30, 2021 | 250.00 | 252.50 | 243.75 | 246.25 | 73,499 | +7.50(+3.14%) |
Sep 29, 2021 | 257.50 | 258.26 | 236.25 | 238.75 | 158,233 | -16.25(-6.37%) |
Sep 28, 2021 | 265.00 | 267.50 | 255.00 | 255.00 | 61,341 | -11.25(-4.23%) |
Sep 27, 2021 | 256.25 | 270.00 | 253.75 | 266.25 | 68,964 | +10.00(+3.90%) |
Sep 24, 2021 | 262.50 | 265.96 | 256.25 | 256.25 | 64,516 | -10.00(-3.76%) |
Sep 23, 2021 | 268.75 | 272.50 | 265.00 | 266.25 | 53,135 | +0.00(+0.00%) |
Sep 22, 2021 | 266.25 | 277.49 | 265.62 | 266.25 | 60,482 | +3.75(+1.43%) |
Sep 21, 2021 | 262.50 | 272.50 | 260.00 | 262.50 | 72,598 | +1.25(+0.48%) |
Sep 20, 2021 | 263.75 | 268.75 | 255.00 | 261.25 | 84,172 | -15.00(-5.43%) |
Sep 17, 2021 | 276.25 | 280.62 | 271.25 | 276.25 | 52,169 | +2.50(+0.91%) |
Sep 16, 2021 | 277.73 | 279.75 | 268.75 | 273.75 | 46,950 | -3.75(-1.35%) |
Sep 15, 2021 | 268.75 | 287.50 | 265.62 | 277.50 | 94,898 | +10.00(+3.74%) |
Sep 14, 2021 | 280.00 | 285.00 | 266.25 | 267.50 | 46,062 | -8.75(-3.17%) |
Sep 13, 2021 | 272.50 | 283.75 | 265.00 | 276.25 | 55,335 | +3.75(+1.38%) |
Sep 10, 2021 | 282.50 | 287.50 | 272.50 | 272.50 | 49,116 | -7.50(-2.68%) |
Sep 09, 2021 | 277.50 | 291.25 | 276.25 | 280.00 | 51,329 | +1.25(+0.45%) |
Sep 08, 2021 | 290.00 | 291.25 | 275.00 | 278.75 | 65,164 | -13.75(-4.70%) |
Sep 07, 2021 | 305.00 | 310.00 | 291.25 | 292.50 | 69,321 | -7.50(-2.50%) |
Sep 03, 2021 | 303.75 | 305.00 | 291.25 | 300.00 | 54,500 | -7.50(-2.44%) |
Sep 02, 2021 | 303.75 | 312.50 | 301.25 | 307.50 | 50,454 | +6.25(+2.07%) |
Sep 01, 2021 | 311.25 | 311.25 | 300.00 | 301.25 | 66,555 | -12.50(-3.98%) |
Aug 31, 2021 | 300.00 | 316.25 | 297.50 | 313.75 | 82,615 | +13.75(+4.58%) |
Aug 30, 2021 | 307.50 | 315.00 | 292.51 | 300.00 | 175,011 | +13.75(+4.80%) |
Aug 27, 2021 | 282.05 | 292.50 | 278.76 | 286.25 | 66,125 | +5.00(+1.78%) |
Aug 26, 2021 | 282.50 | 295.00 | 281.25 | 281.25 | 48,341 | -1.25(-0.44%) |
Aug 25, 2021 | 286.25 | 292.50 | 281.25 | 282.50 | 51,730 | -3.75(-1.31%) |
Aug 24, 2021 | 273.75 | 290.00 | 273.75 | 286.25 | 55,111 | +12.50(+4.57%) |
Aug 23, 2021 | 267.50 | 277.50 | 263.75 | 273.75 | 59,972 | +10.00(+3.79%) |
Aug 20, 2021 | 255.00 | 270.00 | 253.75 | 263.75 | 63,123 | +7.50(+2.93%) |
Aug 19, 2021 | 262.50 | 268.75 | 255.00 | 256.25 | 61,641 | -10.62(-3.98%) |
Aug 18, 2021 | 256.25 | 278.75 | 252.50 | 266.88 | 83,583 | +8.12(+3.14%) |
Aug 17, 2021 | 268.75 | 273.75 | 250.00 | 258.75 | 130,293 | -20.00(-7.17%) |
Aug 16, 2021 | 285.00 | 286.25 | 270.00 | 278.75 | 139,330 | -6.25(-2.19%) |
Aug 13, 2021 | 298.75 | 300.00 | 283.75 | 285.00 | 109,996 | -15.00(-5.00%) |
Aug 12, 2021 | 305.00 | 307.14 | 295.00 | 300.00 | 71,695 | -5.00(-1.64%) |
Aug 11, 2021 | 306.25 | 306.02 | 290.62 | 305.00 | 77,666 | +2.50(+0.83%) |
Aug 10, 2021 | 317.50 | 318.75 | 298.75 | 302.50 | 74,940 | -11.25(-3.59%) |
Aug 09, 2021 | 317.50 | 322.50 | 312.50 | 313.75 | 88,266 | +2.50(+0.80%) |
Aug 06, 2021 | 296.25 | 318.75 | 295.00 | 311.25 | 122,913 | +18.75(+6.41%) |
Aug 05, 2021 | 291.25 | 301.25 | 285.00 | 292.50 | 67,032 | +2.50(+0.86%) |
Aug 04, 2021 | 296.25 | 301.25 | 287.50 | 290.00 | 59,951 | -6.25(-2.11%) |
Aug 03, 2021 | 301.25 | 301.23 | 290.00 | 296.25 | 58,162 | -2.50(-0.84%) |
Aug 02, 2021 | 303.75 | 310.00 | 297.50 | 298.75 | 57,145 | +2.50(+0.84%) |
Jul 30, 2021 | 298.75 | 308.75 | 294.38 | 296.25 | 62,010 | -6.25(-2.07%) |
Jul 29, 2021 | 305.00 | 311.25 | 300.00 | 302.50 | 33,239 | -5.00(-1.63%) |
Jul 28, 2021 | 298.75 | 308.75 | 297.80 | 307.50 | 61,164 | +8.75(+2.93%) |
Jul 27, 2021 | 308.75 | 308.75 | 290.00 | 298.75 | 78,241 | -15.00(-4.78%) |
Jul 26, 2021 | 307.50 | 323.75 | 305.00 | 313.75 | 63,574 | +6.25(+2.03%) |
Jul 23, 2021 | 322.50 | 322.50 | 302.50 | 307.50 | 55,307 | -16.25(-5.02%) |
Jul 22, 2021 | 327.50 | 327.50 | 312.50 | 323.75 | 54,637 | -1.25(-0.38%) |
Jul 21, 2021 | 311.25 | 327.19 | 308.75 | 325.00 | 68,949 | +16.25(+5.26%) |
Jul 20, 2021 | 293.75 | 310.00 | 286.25 | 308.75 | 67,221 | +16.25(+5.56%) |
Jul 19, 2021 | 291.25 | 301.88 | 283.75 | 292.50 | 96,514 | -13.75(-4.49%) |
Jul 16, 2021 | 308.75 | 313.55 | 297.50 | 306.25 | 78,206 | -2.50(-0.81%) |
Jul 15, 2021 | 297.50 | 309.89 | 291.88 | 308.75 | 83,517 | +11.25(+3.78%) |
Jul 14, 2021 | 313.75 | 316.25 | 296.25 | 297.50 | 88,174 | -10.00(-3.25%) |
Jul 13, 2021 | 318.75 | 322.50 | 306.25 | 307.50 | 66,798 | -15.00(-4.65%) |
Jul 12, 2021 | 325.00 | 333.75 | 316.25 | 322.50 | 69,521 | -1.25(-0.39%) |
Jul 09, 2021 | 328.75 | 331.25 | 318.75 | 323.75 | 72,928 | -2.50(-0.77%) |
Jul 08, 2021 | 298.75 | 333.75 | 296.88 | 326.25 | 135,010 | +13.75(+4.40%) |
Jul 07, 2021 | 326.25 | 328.44 | 301.25 | 312.50 | 153,291 | -11.25(-3.47%) |
Jul 06, 2021 | 336.25 | 341.25 | 320.00 | 323.75 | 112,483 | -8.75(-2.63%) |
Jul 02, 2021 | 345.00 | 348.12 | 331.25 | 332.50 | 115,018 | -15.00(-4.32%) |