Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.100 | 8.600 | 7.600 | 7.937 | 6,698 | -0.27(-3.33%) |
Jul 28, 2022 | 8.800 | 8.799 | 7.888 | 8.210 | 1,464 | -0.19(-2.24%) |
Jul 27, 2022 | 8.858 | 8.858 | 7.900 | 8.398 | 4,072 | +0.15(+1.79%) |
Jul 26, 2022 | 7.615 | 8.347 | 7.615 | 8.250 | 2,359 | +0.01(+0.08%) |
Jul 25, 2022 | 8.640 | 8.699 | 7.505 | 8.243 | 3,086 | -0.46(-5.24%) |
Jul 22, 2022 | 8.097 | 8.900 | 7.850 | 8.699 | 3,665 | +0.48(+5.79%) |
Jul 21, 2022 | 8.744 | 9.400 | 8.100 | 8.223 | 5,525 | -0.18(-2.11%) |
Jul 20, 2022 | 8.090 | 8.499 | 7.610 | 8.400 | 2,666 | +0.45(+5.65%) |
Jul 19, 2022 | 7.635 | 8.200 | 7.400 | 7.951 | 4,070 | +0.40(+5.31%) |
Jul 18, 2022 | 7.400 | 7.767 | 7.350 | 7.550 | 4,083 | -0.45(-5.63%) |
Jul 15, 2022 | 7.700 | 8.500 | 7.700 | 8.000 | 4,048 | -0.00(-0.01%) |
Jul 14, 2022 | 7.661 | 8.040 | 7.476 | 8.001 | 4,823 | +0.30(+3.91%) |
Jul 13, 2022 | 8.018 | 8.414 | 7.700 | 7.700 | 2,906 | -0.32(-3.98%) |
Jul 12, 2022 | 8.123 | 8.143 | 7.800 | 8.019 | 3,651 | -0.10(-1.28%) |
Jul 11, 2022 | 8.369 | 8.469 | 7.800 | 8.123 | 2,755 | -0.13(-1.55%) |
Jul 08, 2022 | 7.700 | 8.300 | 7.504 | 8.251 | 17,388 | +0.75(+9.95%) |
Jul 07, 2022 | 7.201 | 7.504 | 7.100 | 7.504 | 6,899 | +0.40(+5.65%) |
Jul 06, 2022 | 7.142 | 7.589 | 7.100 | 7.103 | 6,568 | -0.10(-1.35%) |
Jul 05, 2022 | 7.161 | 7.599 | 6.600 | 7.200 | 11,350 | +0.04(+0.56%) |
Jul 01, 2022 | 7.500 | 7.566 | 6.950 | 7.160 | 1,802 | -0.12(-1.63%) |
Jun 30, 2022 | 7.336 | 7.427 | 6.845 | 7.279 | 5,728 | +0.10(+1.38%) |
Jun 29, 2022 | 7.440 | 8.000 | 7.000 | 7.180 | 9,341 | -0.59(-7.57%) |
Jun 28, 2022 | 7.900 | 7.900 | 7.307 | 7.768 | 6,377 | -0.13(-1.67%) |
Jun 27, 2022 | 7.100 | 8.676 | 6.800 | 7.900 | 54,980 | +1.80(+29.51%) |
Jun 24, 2022 | 8.400 | 9.082 | 6.100 | 6.100 | 61,511 | -2.12(-25.75%) |
Jun 23, 2022 | 9.100 | 9.128 | 7.875 | 8.215 | 7,091 | -0.80(-8.92%) |
Jun 22, 2022 | 8.269 | 9.500 | 8.101 | 9.020 | 6,508 | +0.92(+11.36%) |
Jun 21, 2022 | 7.800 | 8.282 | 7.700 | 8.100 | 7,128 | +0.21(+2.69%) |
Jun 17, 2022 | 7.700 | 8.499 | 7.700 | 7.888 | 13,432 | +0.22(+2.82%) |
Jun 16, 2022 | 7.600 | 8.114 | 6.901 | 7.672 | 3,132 | -0.90(-10.47%) |
Jun 15, 2022 | 7.495 | 8.738 | 7.413 | 8.569 | 2,516 | +0.72(+9.17%) |
Jun 14, 2022 | 7.460 | 7.910 | 7.417 | 7.849 | 3,417 | +0.25(+3.28%) |
Jun 13, 2022 | 7.605 | 7.936 | 7.500 | 7.600 | 8,240 | -0.57(-6.98%) |
Jun 10, 2022 | 9.411 | 9.412 | 8.100 | 8.170 | 3,649 | -1.09(-11.75%) |
Jun 09, 2022 | 9.419 | 9.877 | 8.438 | 9.258 | 4,213 | -1.04(-10.12%) |
Jun 08, 2022 | 9.400 | 10.50 | 8.742 | 10.30 | 9,852 | +1.16(+12.63%) |
Jun 07, 2022 | 7.800 | 9.500 | 7.533 | 9.145 | 18,848 | +1.45(+18.84%) |
Jun 06, 2022 | 7.800 | 7.973 | 7.225 | 7.695 | 6,860 | -0.10(-1.33%) |
Jun 03, 2022 | 7.875 | 7.875 | 7.291 | 7.799 | 2,962 | +0.16(+2.13%) |
Jun 02, 2022 | 7.500 | 7.700 | 7.105 | 7.636 | 8,932 | +0.54(+7.55%) |
Jun 01, 2022 | 7.585 | 7.759 | 6.800 | 7.100 | 15,212 | -0.16(-2.23%) |
May 31, 2022 | 7.200 | 7.700 | 6.697 | 7.262 | 21,247 | +0.06(+0.86%) |
May 27, 2022 | 6.100 | 7.500 | 5.789 | 7.200 | 9,235 | +1.07(+17.53%) |
May 26, 2022 | 6.200 | 6.686 | 5.982 | 6.126 | 8,719 | +0.11(+1.76%) |
May 25, 2022 | 6.457 | 6.457 | 5.501 | 6.020 | 28,798 | -0.18(-2.92%) |
May 24, 2022 | 6.688 | 6.688 | 5.660 | 6.201 | 11,284 | -0.49(-7.28%) |
May 23, 2022 | 7.338 | 7.338 | 6.400 | 6.688 | 4,879 | -0.31(-4.38%) |
May 20, 2022 | 7.352 | 7.352 | 6.860 | 6.994 | 4,060 | +0.08(+1.20%) |
May 19, 2022 | 6.961 | 7.272 | 6.776 | 6.911 | 6,080 | -0.27(-3.69%) |
May 18, 2022 | 8.500 | 8.500 | 6.900 | 7.176 | 12,895 | -0.27(-3.68%) |
May 17, 2022 | 6.900 | 7.600 | 6.503 | 7.450 | 9,617 | +1.02(+15.79%) |
May 16, 2022 | 6.800 | 7.500 | 6.300 | 6.434 | 10,101 | -0.33(-4.92%) |
May 13, 2022 | 8.100 | 8.100 | 6.381 | 6.767 | 19,582 | +0.08(+1.20%) |
May 12, 2022 | 6.500 | 7.140 | 6.056 | 6.687 | 7,692 | +0.36(+5.72%) |
May 11, 2022 | 7.058 | 7.273 | 6.300 | 6.325 | 7,560 | -0.56(-8.11%) |
May 10, 2022 | 6.600 | 7.163 | 6.400 | 6.883 | 35,695 | +0.25(+3.77%) |
May 09, 2022 | 7.526 | 7.790 | 6.300 | 6.633 | 12,339 | -1.16(-14.93%) |
May 06, 2022 | 8.289 | 8.400 | 7.001 | 7.797 | 11,694 | -0.56(-6.66%) |
May 05, 2022 | 8.556 | 8.595 | 8.103 | 8.353 | 4,415 | -0.45(-5.08%) |
May 04, 2022 | 8.600 | 8.800 | 7.925 | 8.800 | 17,767 | +0.10(+1.13%) |
May 03, 2022 | 7.843 | 8.796 | 7.600 | 8.702 | 18,665 | +0.70(+8.77%) |
May 02, 2022 | 10.30 | 10.30 | 7.850 | 8.000 | 34,626 | -1.55(-16.23%) |
Apr 29, 2022 | 10.90 | 11.60 | 9.507 | 9.550 | 20,624 | -1.65(-14.73%) |
Apr 28, 2022 | 10.60 | 11.50 | 10.30 | 11.20 | 5,488 | +0.60(+5.66%) |
Apr 27, 2022 | 10.30 | 10.80 | 9.800 | 10.60 | 9,139 | +0.50(+4.95%) |
Apr 26, 2022 | 11.50 | 11.71 | 10.00 | 10.10 | 14,073 | -1.10(-9.82%) |
Apr 25, 2022 | 10.50 | 11.20 | 10.50 | 11.20 | 4,794 | +0.70(+6.67%) |
Apr 22, 2022 | 11.00 | 11.10 | 10.40 | 10.50 | 7,124 | -0.60(-5.41%) |
Apr 21, 2022 | 12.34 | 12.34 | 11.00 | 11.10 | 3,188 | -0.70(-5.93%) |
Apr 20, 2022 | 12.30 | 12.50 | 11.50 | 11.80 | 8,213 | -0.60(-4.84%) |
Apr 19, 2022 | 12.10 | 12.50 | 12.10 | 12.40 | 9,278 | +0.50(+4.20%) |
Apr 18, 2022 | 12.70 | 12.80 | 11.70 | 11.90 | 9,438 | -0.60(-4.80%) |
Apr 14, 2022 | 12.70 | 12.80 | 12.10 | 12.50 | 5,944 | -0.20(-1.57%) |
Apr 13, 2022 | 12.00 | 12.80 | 11.90 | 12.70 | 6,193 | +0.70(+5.83%) |
Apr 12, 2022 | 13.20 | 13.26 | 11.70 | 12.00 | 12,730 | -0.70(-5.51%) |
Apr 11, 2022 | 13.20 | 13.46 | 12.50 | 12.70 | 7,562 | -0.70(-5.22%) |
Apr 08, 2022 | 13.80 | 14.20 | 12.99 | 13.40 | 9,666 | -0.40(-2.90%) |
Apr 07, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 6,640 | -0.40(-2.82%) |
Apr 06, 2022 | 14.50 | 14.50 | 12.95 | 14.20 | 15,968 | -0.40(-2.74%) |
Apr 05, 2022 | 15.40 | 15.50 | 14.60 | 14.60 | 5,466 | -0.40(-2.67%) |
Apr 04, 2022 | 15.30 | 15.50 | 15.00 | 15.00 | 7,050 | +0.00(+0.00%) |
Apr 01, 2022 | 15.10 | 15.37 | 14.80 | 15.00 | 5,267 | +0.25(+1.69%) |
Mar 31, 2022 | 16.20 | 16.20 | 14.50 | 14.75 | 7,597 | -1.45(-8.95%) |
Mar 30, 2022 | 18.00 | 18.10 | 16.10 | 16.20 | 4,575 | -1.80(-10.00%) |
Mar 29, 2022 | 18.70 | 19.20 | 17.90 | 18.00 | 6,473 | -0.30(-1.64%) |
Mar 28, 2022 | 18.00 | 18.98 | 18.00 | 18.30 | 5,147 | +0.60(+3.39%) |
Mar 25, 2022 | 18.00 | 18.70 | 17.60 | 17.70 | 9,616 | -0.30(-1.67%) |
Mar 24, 2022 | 17.60 | 18.30 | 17.20 | 18.00 | 8,202 | +0.80(+4.65%) |
Mar 23, 2022 | 17.50 | 17.85 | 17.10 | 17.20 | 2,889 | -0.10(-0.58%) |
Mar 22, 2022 | 17.20 | 17.50 | 16.40 | 17.30 | 4,939 | +0.30(+1.76%) |
Mar 21, 2022 | 17.80 | 17.90 | 16.90 | 17.00 | 7,426 | -0.40(-2.30%) |
Mar 18, 2022 | 16.90 | 17.50 | 16.10 | 17.40 | 15,080 | +0.70(+4.19%) |
Mar 17, 2022 | 16.60 | 17.40 | 16.50 | 16.70 | 8,804 | +0.30(+1.83%) |
Mar 16, 2022 | 15.80 | 17.05 | 15.80 | 16.40 | 7,925 | +1.00(+6.49%) |
Mar 15, 2022 | 15.30 | 15.65 | 14.90 | 15.40 | 4,103 | +0.40(+2.67%) |
Mar 14, 2022 | 15.00 | 16.29 | 15.00 | 15.00 | 7,134 | +0.30(+2.04%) |
Mar 11, 2022 | 14.40 | 15.00 | 14.30 | 14.70 | 3,532 | +0.30(+2.08%) |
Mar 10, 2022 | 15.00 | 15.10 | 14.10 | 14.40 | 8,179 | -0.90(-5.88%) |
Mar 09, 2022 | 15.80 | 16.00 | 15.10 | 15.30 | 11,980 | +0.60(+4.08%) |
Mar 08, 2022 | 16.30 | 16.50 | 14.60 | 14.70 | 14,459 | -1.60(-9.82%) |
Mar 07, 2022 | 17.70 | 18.20 | 16.20 | 16.30 | 8,630 | -1.50(-8.43%) |
Mar 04, 2022 | 19.00 | 19.30 | 17.15 | 17.80 | 8,467 | -1.20(-6.32%) |
Mar 03, 2022 | 20.20 | 20.45 | 18.60 | 19.00 | 5,271 | -1.20(-5.94%) |
Mar 02, 2022 | 20.90 | 21.00 | 20.00 | 20.20 | 3,884 | -0.40(-1.94%) |
Mar 01, 2022 | 21.50 | 21.60 | 20.50 | 20.60 | 4,783 | -0.70(-3.29%) |
Feb 28, 2022 | 20.70 | 21.90 | 20.70 | 21.30 | 7,803 | +0.10(+0.47%) |
Feb 25, 2022 | 20.40 | 21.30 | 20.80 | 21.20 | 8,598 | +0.70(+3.41%) |
Feb 24, 2022 | 18.80 | 20.50 | 18.73 | 20.50 | 8,429 | +1.40(+7.33%) |
Feb 23, 2022 | 19.00 | 19.60 | 18.70 | 19.10 | 18,839 | +0.20(+1.06%) |
Feb 22, 2022 | 20.00 | 20.20 | 18.60 | 18.90 | 10,906 | -1.30(-6.44%) |
Feb 18, 2022 | 20.20 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 22.50 | 22.50 | 19.95 | 20.20 | 7,500 | -1.70(-7.76%) |
Feb 16, 2022 | 22.00 | 22.80 | 21.50 | 21.90 | 9,380 | +0.00(+0.00%) |
Feb 15, 2022 | 20.70 | 22.30 | 20.70 | 21.90 | 18,358 | +1.50(+7.35%) |
Feb 14, 2022 | 20.30 | 20.90 | 20.30 | 20.40 | 5,900 | +0.00(+0.00%) |
Feb 11, 2022 | 21.40 | 22.10 | 20.10 | 20.40 | 12,982 | -1.10(-5.12%) |
Feb 10, 2022 | 20.40 | 22.40 | 20.40 | 21.50 | 20,622 | +1.30(+6.44%) |
Feb 09, 2022 | 23.50 | 24.00 | 19.50 | 20.20 | 115,029 | -3.20(-13.68%) |
Feb 08, 2022 | 23.80 | 24.50 | 23.30 | 23.40 | 8,171 | +0.00(+0.00%) |
Feb 07, 2022 | 26.20 | 26.50 | 23.00 | 23.40 | 48,585 | -2.70(-10.34%) |
Feb 04, 2022 | 28.60 | 28.80 | 26.00 | 26.10 | 7,166 | -2.40(-8.42%) |
Feb 03, 2022 | 30.40 | 28.20 | 28.50 | 2,974 | -2.00(-6.56%) | |
Feb 02, 2022 | 33.10 | 33.45 | 29.80 | 30.50 | 10,004 | -2.70(-8.13%) |
Feb 01, 2022 | 36.30 | 36.70 | 32.50 | 33.20 | 14,533 | +0.80(+2.47%) |
Jan 28, 2022 | 31.80 | 32.80 | 29.59 | 32.40 | 2,192 | +1.10(+3.51%) |
Jan 27, 2022 | 32.50 | 33.50 | 30.20 | 31.30 | 2,788 | -1.20(-3.69%) |
Jan 26, 2022 | 37.20 | 37.20 | 31.50 | 32.50 | 5,054 | -3.50(-9.72%) |
Jan 25, 2022 | 33.00 | 36.40 | 30.70 | 36.00 | 6,987 | +2.10(+6.19%) |
Jan 24, 2022 | 27.80 | 34.50 | 27.80 | 33.90 | 5,018 | +4.50(+15.31%) |
Jan 21, 2022 | 30.40 | 31.10 | 29.10 | 29.40 | 20,799 | -1.70(-5.47%) |
Jan 20, 2022 | 33.60 | 34.20 | 30.10 | 31.10 | 3,977 | -1.70(-5.18%) |
Jan 19, 2022 | 34.65 | 34.75 | 32.50 | 32.80 | 4,940 | -1.50(-4.37%) |
Jan 18, 2022 | 35.80 | 36.20 | 33.90 | 34.30 | 2,947 | -2.90(-7.80%) |
Jan 14, 2022 | 37.20 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 38.90 | 38.90 | 35.50 | 36.60 | 4,250 | -2.20(-5.67%) |
Jan 12, 2022 | 41.20 | 41.20 | 38.60 | 38.80 | 2,497 | -2.10(-5.13%) |
Jan 11, 2022 | 41.20 | 42.40 | 40.60 | 40.90 | 2,458 | -1.00(-2.39%) |
Jan 10, 2022 | 40.00 | 42.10 | 39.00 | 41.90 | 2,677 | +0.10(+0.24%) |
Jan 07, 2022 | 43.00 | 43.70 | 40.00 | 41.80 | 4,330 | -1.60(-3.69%) |
Jan 06, 2022 | 44.40 | 44.79 | 42.03 | 43.40 | 3,088 | -1.60(-3.56%) |
Jan 05, 2022 | 49.00 | 49.20 | 44.60 | 45.00 | 4,642 | -4.70(-9.46%) |
Jan 04, 2022 | 52.10 | 53.40 | 48.74 | 49.70 | 4,162 | -2.50(-4.79%) |
Jan 03, 2022 | 48.50 | 53.20 | 47.65 | 52.20 | 4,948 | +4.20(+8.75%) |
Dec 31, 2021 | 48.80 | 50.70 | 47.60 | 48.00 | 3,209 | -1.00(-2.04%) |
Dec 30, 2021 | 48.60 | 52.00 | 46.60 | 49.00 | 7,224 | +2.00(+4.26%) |
Dec 29, 2021 | 49.30 | 51.70 | 46.70 | 47.00 | 5,865 | -2.30(-4.67%) |
Dec 28, 2021 | 52.90 | 53.40 | 49.10 | 49.30 | 3,994 | -2.90(-5.56%) |
Dec 27, 2021 | 55.20 | 55.20 | 51.40 | 52.20 | 6,292 | -2.70(-4.92%) |
Dec 23, 2021 | 52.90 | 57.50 | 51.30 | 54.90 | 9,243 | +1.60(+3.00%) |
Dec 22, 2021 | 52.50 | 57.00 | 51.20 | 53.30 | 8,382 | +0.70(+1.33%) |
Dec 21, 2021 | 48.80 | 55.00 | 47.50 | 52.60 | 14,298 | +5.10(+10.74%) |
Dec 20, 2021 | 47.50 | 49.40 | 45.65 | 47.50 | 11,114 | -2.00(-4.04%) |
Dec 17, 2021 | 47.60 | 51.70 | 45.40 | 49.50 | 43,347 | +1.00(+2.06%) |
Dec 16, 2021 | 54.20 | 54.70 | 48.00 | 48.50 | 10,724 | -5.30(-9.85%) |
Dec 15, 2021 | 50.90 | 54.80 | 47.70 | 53.80 | 14,067 | +2.60(+5.08%) |
Dec 14, 2021 | 52.90 | 52.90 | 50.00 | 51.20 | 9,857 | -2.00(-3.76%) |
Dec 13, 2021 | 57.30 | 57.60 | 51.80 | 53.20 | 12,452 | -3.70(-6.50%) |
Dec 10, 2021 | 62.30 | 62.30 | 56.00 | 56.90 | 14,348 | -4.00(-6.57%) |
Dec 09, 2021 | 65.00 | 65.00 | 60.60 | 60.90 | 8,029 | -5.10(-7.73%) |
Dec 08, 2021 | 66.70 | 68.60 | 65.37 | 66.00 | 9,045 | +0.60(+0.92%) |
Dec 07, 2021 | 63.00 | 72.30 | 62.70 | 65.40 | 19,614 | +2.90(+4.64%) |
Dec 06, 2021 | 61.60 | 64.00 | 60.00 | 62.50 | 14,812 | +0.80(+1.30%) |
Dec 03, 2021 | 64.90 | 64.90 | 60.30 | 61.70 | 11,143 | -2.50(-3.89%) |
Dec 02, 2021 | 66.90 | 66.90 | 61.50 | 64.20 | 17,728 | -2.70(-4.04%) |
Dec 01, 2021 | 73.50 | 74.59 | 65.00 | 66.90 | 13,671 | -5.40(-7.47%) |
Nov 30, 2021 | 72.50 | 74.30 | 70.40 | 72.30 | 13,760 | -0.90(-1.23%) |
Nov 29, 2021 | 78.40 | 79.38 | 72.40 | 73.20 | 10,506 | -4.20(-5.43%) |
Nov 26, 2021 | 84.40 | 84.40 | 77.30 | 77.40 | 6,512 | -7.10(-8.40%) |
Nov 24, 2021 | 85.70 | 90.40 | 81.90 | 84.50 | 9,355 | -1.80(-2.09%) |
Nov 23, 2021 | 89.20 | 90.85 | 83.19 | 86.30 | 10,832 | -4.10(-4.54%) |
Nov 22, 2021 | 95.20 | 96.30 | 88.70 | 90.40 | 8,901 | -4.80(-5.04%) |
Nov 19, 2021 | 98.30 | 98.50 | 93.20 | 95.20 | 8,772 | -3.60(-3.64%) |
Nov 18, 2021 | 100.80 | 99.60 | 97.70 | 98.80 | 13,665 | -2.80(-2.76%) |
Nov 17, 2021 | 107.20 | 108.40 | 95.90 | 101.60 | 14,118 | -5.00(-4.69%) |
Nov 16, 2021 | 133.10 | 133.10 | 106.50 | 106.60 | 42,088 | -33.50(-23.91%) |
Nov 15, 2021 | 149.80 | 150.00 | 134.55 | 140.10 | 11,671 | -9.70(-6.48%) |
Nov 12, 2021 | 149.50 | 149.80 | 147.60 | 149.80 | 3,054 | -0.10(-0.07%) |
Nov 11, 2021 | 146.10 | 150.00 | 145.40 | 149.90 | 5,647 | +4.10(+2.81%) |
Nov 10, 2021 | 150.00 | 145.80 | 4,958 | -4.20(-2.80%) | ||
Nov 09, 2021 | 149.90 | 150.00 | 147.70 | 150.00 | 9,014 | +0.40(+0.27%) |
Nov 08, 2021 | 144.30 | 150.00 | 144.30 | 149.60 | 12,620 | +5.50(+3.82%) |
Nov 05, 2021 | 140.50 | 147.00 | 134.00 | 144.10 | 7,966 | +3.80(+2.71%) |
Nov 04, 2021 | 140.20 | 143.80 | 137.20 | 140.30 | 11,879 | -0.90(-0.64%) |
Nov 03, 2021 | 139.20 | 143.00 | 139.20 | 141.20 | 7,563 | +2.20(+1.58%) |
Nov 02, 2021 | 142.60 | 143.29 | 136.80 | 139.00 | 8,302 | +0.80(+0.58%) |
Nov 01, 2021 | 134.00 | 141.50 | 134.60 | 138.20 | 4,822 | +3.60(+2.67%) |
Oct 29, 2021 | 134.50 | 138.50 | 132.00 | 134.60 | 11,725 | +0.60(+0.45%) |
Oct 28, 2021 | 136.90 | 140.50 | 133.40 | 134.00 | 20,536 | -4.60(-3.32%) |
Oct 27, 2021 | 139.70 | 141.30 | 136.75 | 138.60 | 3,421 | -0.80(-0.57%) |
Oct 26, 2021 | 139.90 | 139.40 | 8,300 | +0.70(+0.50%) | ||
Oct 25, 2021 | 139.00 | 140.50 | 136.90 | 138.70 | 3,107 | +0.30(+0.22%) |
Oct 22, 2021 | 147.90 | 147.90 | 137.55 | 138.40 | 7,460 | -9.30(-6.30%) |
Oct 21, 2021 | 150.00 | 150.00 | 146.00 | 147.70 | 18,644 | -1.50(-1.01%) |
Oct 20, 2021 | 150.00 | 150.00 | 148.00 | 149.20 | 45,376 | +0.00(+0.00%) |
Oct 19, 2021 | 150.00 | 150.00 | 147.55 | 149.20 | 11,859 | +2.60(+1.77%) |
Oct 18, 2021 | 147.40 | 150.00 | 145.80 | 146.60 | 2,384 | -2.60(-1.74%) |
Oct 15, 2021 | 147.90 | 150.00 | 145.59 | 149.20 | 3,643 | +4.50(+3.11%) |
Oct 14, 2021 | 148.00 | 150.00 | 142.50 | 144.70 | 4,350 | -1.10(-0.75%) |
Oct 13, 2021 | 147.70 | 148.30 | 144.70 | 145.80 | 778 | -2.50(-1.69%) |
Oct 12, 2021 | 148.50 | 150.00 | 147.00 | 148.30 | 2,303 | +0.60(+0.41%) |
Oct 11, 2021 | 146.60 | 153.00 | 144.10 | 147.70 | 4,613 | +2.70(+1.86%) |
Oct 08, 2021 | 146.00 | 147.55 | 144.55 | 145.00 | 723 | -1.20(-0.82%) |
Oct 07, 2021 | 153.00 | 153.00 | 145.10 | 146.20 | 2,137 | -2.50(-1.68%) |
Oct 06, 2021 | 148.00 | 153.40 | 148.00 | 148.70 | 8,243 | +0.00(+0.00%) |
Oct 05, 2021 | 149.60 | 155.00 | 146.70 | 148.70 | 5,918 | +0.60(+0.41%) |
Oct 04, 2021 | 142.80 | 157.30 | 132.40 | 148.10 | 18,184 | -1.00(-0.67%) |
Oct 01, 2021 | 145.25 | 151.85 | 142.70 | 149.10 | 4,397 | +3.10(+2.12%) |
Sep 30, 2021 | 147.40 | 152.10 | 143.10 | 146.00 | 6,194 | -0.90(-0.61%) |
Sep 29, 2021 | 147.10 | 152.60 | 142.50 | 146.90 | 4,760 | +0.00(+0.00%) |
Sep 28, 2021 | 148.40 | 152.00 | 143.20 | 146.90 | 4,210 | -1.60(-1.08%) |
Sep 27, 2021 | 147.70 | 153.30 | 147.69 | 148.50 | 2,854 | -0.50(-0.34%) |
Sep 24, 2021 | 152.10 | 152.40 | 147.10 | 149.00 | 2,099 | -2.00(-1.32%) |
Sep 23, 2021 | 157.10 | 159.00 | 149.50 | 151.00 | 19,264 | +1.00(+0.67%) |
Sep 22, 2021 | 154.00 | 154.00 | 146.20 | 150.00 | 4,292 | -4.30(-2.79%) |
Sep 21, 2021 | 156.00 | 161.70 | 149.30 | 154.30 | 6,085 | -3.40(-2.16%) |
Sep 20, 2021 | 154.60 | 160.00 | 145.80 | 157.70 | 4,648 | +2.30(+1.48%) |
Sep 17, 2021 | 151.00 | 154.30 | 146.50 | 155.40 | 20,492 | +2.70(+1.77%) |
Sep 16, 2021 | 153.30 | 155.40 | 149.30 | 152.70 | 3,441 | -1.10(-0.72%) |
Sep 15, 2021 | 139.70 | 160.00 | 139.70 | 153.80 | 8,945 | +15.50(+11.21%) |
Sep 14, 2021 | 141.70 | 148.10 | 137.50 | 138.30 | 3,054 | -4.80(-3.35%) |
Sep 13, 2021 | 145.60 | 148.40 | 139.50 | 143.10 | 2,920 | -0.80(-0.56%) |
Sep 10, 2021 | 154.20 | 155.00 | 143.10 | 143.90 | 2,999 | -8.60(-5.64%) |
Sep 09, 2021 | 150.00 | 155.30 | 147.30 | 152.50 | 3,967 | +0.60(+0.39%) |
Sep 08, 2021 | 145.60 | 154.80 | 144.40 | 151.90 | 3,965 | +4.30(+2.91%) |
Sep 07, 2021 | 143.40 | 149.60 | 140.20 | 147.60 | 2,753 | +5.50(+3.87%) |
Sep 03, 2021 | 143.80 | 152.30 | 141.30 | 142.10 | 5,811 | -3.50(-2.40%) |
Sep 02, 2021 | 138.50 | 150.00 | 134.00 | 145.60 | 7,799 | +8.80(+6.43%) |
Sep 01, 2021 | 134.10 | 137.90 | 129.99 | 136.80 | 1,056 | +4.00(+3.01%) |
Aug 31, 2021 | 140.50 | 145.80 | 130.20 | 132.80 | 3,033 | -7.50(-5.35%) |
Aug 30, 2021 | 140.60 | 143.90 | 139.00 | 140.30 | 2,228 | -1.50(-1.06%) |
Aug 27, 2021 | 139.90 | 143.30 | 139.90 | 141.80 | 1,389 | +3.40(+2.46%) |
Aug 26, 2021 | 137.70 | 146.70 | 137.70 | 138.40 | 4,563 | -0.30(-0.22%) |
Aug 25, 2021 | 134.50 | 144.40 | 134.50 | 138.70 | 3,834 | +3.90(+2.89%) |
Aug 24, 2021 | 134.90 | 134.90 | 133.60 | 134.80 | 3,694 | -0.90(-0.66%) |
Aug 23, 2021 | 132.80 | 137.40 | 128.80 | 135.70 | 4,070 | -1.40(-1.02%) |
Aug 20, 2021 | 136.60 | 138.60 | 133.03 | 137.10 | 2,362 | -0.80(-0.58%) |
Aug 19, 2021 | 133.10 | 138.10 | 132.55 | 137.90 | 2,650 | +3.80(+2.83%) |
Aug 18, 2021 | 130.90 | 139.00 | 130.90 | 134.10 | 5,836 | +2.60(+1.98%) |
Aug 17, 2021 | 130.00 | 134.20 | 123.10 | 131.50 | 1,908 | -1.00(-0.75%) |
Aug 16, 2021 | 132.50 | 134.00 | 130.20 | 132.50 | 1,289 | -2.20(-1.63%) |
Aug 13, 2021 | 134.20 | 135.00 | 131.96 | 134.70 | 1,094 | +0.30(+0.22%) |
Aug 12, 2021 | 132.70 | 134.40 | 125.90 | 134.40 | 1,215 | +0.80(+0.60%) |
Aug 11, 2021 | 129.30 | 133.70 | 126.60 | 133.60 | 1,895 | +3.80(+2.93%) |
Aug 10, 2021 | 132.20 | 132.20 | 129.00 | 129.80 | 3,119 | -3.30(-2.48%) |
Aug 09, 2021 | 130.80 | 134.50 | 129.90 | 133.10 | 3,736 | +2.30(+1.76%) |
Aug 06, 2021 | 133.90 | 134.60 | 125.20 | 130.80 | 2,351 | -3.90(-2.90%) |
Aug 05, 2021 | 123.20 | 136.00 | 121.94 | 134.70 | 11,998 | +11.00(+8.89%) |
Aug 04, 2021 | 114.30 | 127.00 | 112.60 | 123.70 | 17,917 | +9.10(+7.94%) |
Aug 03, 2021 | 114.70 | 116.90 | 109.40 | 114.60 | 8,406 | +1.10(+0.97%) |