Dark

CCMP
CMC Materials, Inc. Common Stock
stock NASDAQ

Inactive

Jul 5, 2022

173.69USD+0.585%(+1.01)4,160,265

Pre-market

0.00USD-100.000%(-172.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-05	170.7000	174.2000	170.7000	173.6900	+0.585%	4,160,265	0.000%
2022-07-01	173.6100	174.5200	171.9200	172.6800	-1.037%	712,987	+0.585%
2022-06-30	174.1600	175.8300	173.9000	174.4900	-0.383%	550,731	-0.458%
2022-06-29	175.7500	176.3500	173.6800	175.1600	-2.461%	1,048,246	-0.839%
2022-06-28	180.0000	181.2900	179.4900	179.5800	-0.311%	198,113	-3.280%
2022-06-27	179.6300	180.4200	178.5850	180.1400	+0.290%	347,808	-3.581%
2022-06-24	175.6200	179.8700	175.6200	179.6200	+3.509%	2,278,373	-3.301%
2022-06-23	175.0600	175.0600	172.8200	173.5300	-0.482%	286,616	+0.092%
2022-06-22	173.2500	174.7100	173.2500	174.3700	0.000%	331,366	-0.390%
2022-06-21	173.5700	174.5600	173.4000	174.3700	+1.049%	379,395	-0.390%
2022-06-17	173.7600	173.8250	172.2900	172.5600	-0.450%	369,222	+0.655%
2022-06-16	175.1700	175.4300	172.8200	173.3400	-2.035%	255,206	+0.202%
2022-06-15	176.6900	177.8500	175.6900	176.9400	+0.872%	576,055	-1.837%
2022-06-14	174.0900	176.2700	173.3800	175.4100	+1.031%	482,401	-0.981%
2022-06-13	173.9900	175.0100	172.4900	173.6200	-1.548%	364,722	+0.040%
2022-06-10	176.4900	178.0500	176.2450	176.3500	-1.010%	195,329	-1.508%
2022-06-09	178.8700	179.9600	178.0900	178.1500	-0.829%	109,287	-2.504%
2022-06-08	179.4500	180.5600	179.0300	179.6400	-0.272%	263,032	-3.312%
2022-06-07	179.3500	180.2500	179.0300	180.1300	+0.033%	186,024	-3.575%
2022-06-06	181.1200	181.8300	179.6500	180.0700	-0.255%	130,157	-3.543%
2022-06-03	181.2300	181.2800	180.2200	180.5300	-0.971%	246,237	-3.789%
2022-06-02	178.7800	182.3100	178.0900	182.3000	+1.997%	570,997	-4.723%
2022-06-01	177.1000	179.4300	176.7800	178.7300	+1.012%	332,303	-2.820%
2022-05-31	177.0800	177.7400	176.2900	176.9400	-0.657%	212,806	-1.837%
2022-05-27	176.2000	178.5000	175.5700	178.1100	+2.297%	165,650	-2.482%
2022-05-26	169.9200	174.4200	169.8750	174.1100	+2.418%	478,969	-0.241%
2022-05-25	170.0000	170.7200	169.5650	170.0000	+0.071%	151,797	+2.171%
2022-05-24	172.3000	172.3000	169.6100	169.8800	-1.718%	267,932	+2.243%
2022-05-23	172.8600	173.9200	172.4800	172.8500	+0.127%	281,119	+0.486%
2022-05-20	172.9400	173.5200	170.3400	172.6300	+0.448%	207,037	+0.614%
2022-05-19	171.5200	173.8100	171.4600	171.8600	-0.429%	338,246	+1.065%
2022-05-18	175.5800	176.3550	172.1400	172.6000	-2.226%	255,206	+0.632%
2022-05-17	175.5900	176.9000	175.1300	176.5300	+1.524%	631,324	-1.609%
2022-05-16	174.0000	174.9400	173.5400	173.8800	-0.298%	356,192	-0.109%
2022-05-13	173.9500	175.4100	173.9500	174.4000	+0.809%	552,668	-0.407%
2022-05-12	172.6800	174.4900	171.7200	173.0000	-0.196%	273,721	+0.399%
2022-05-11	175.0000	176.8700	173.1500	173.3400	-1.444%	377,124	+0.202%
2022-05-10	177.5300	177.5300	174.2500	175.8800	+0.057%	335,519	-1.245%
2022-05-09	179.1500	179.8700	175.6800	175.7800	-2.820%	430,479	-1.189%
2022-05-06	179.7300	182.3500	178.6700	180.8800	+0.316%	369,924	-3.975%
2022-05-05	181.7100	182.5800	179.3600	180.3100	-1.604%	264,554	-3.671%
2022-05-04	180.9900	183.3000	179.9950	183.2500	+1.120%	303,785	-5.217%
2022-05-03	181.6700	181.8900	180.9100	181.2200	+0.133%	422,050	-4.155%
2022-05-02	178.4400	181.0200	178.1900	180.9800	+1.157%	308,822	-4.028%
2022-04-29	179.9000	181.0900	178.7200	178.9100	-1.023%	254,121	-2.918%
2022-04-28	178.8500	181.3700	177.4000	180.7600	+1.906%	446,866	-3.911%
2022-04-27	177.9300	179.5600	176.7400	177.3800	-0.588%	327,497	-2.080%
2022-04-26	179.8500	179.8500	178.0200	178.4300	-1.202%	332,394	-2.657%
2022-04-25	178.8300	180.6800	178.6400	180.6000	+0.501%	311,552	-3.826%
2022-04-22	180.0800	180.4800	179.4700	179.7000	-0.476%	247,946	-3.344%
2022-04-21	182.5900	183.3400	180.2200	180.5600	-0.474%	353,020	-3.805%
2022-04-20	181.2600	183.1000	180.9400	181.4200	+0.761%	514,109	-4.261%
2022-04-19	178.0700	180.1050	177.2500	180.0500	+1.380%	335,592	-3.532%
2022-04-18	175.8900	177.6900	175.3560	177.6000	+0.795%	283,388	-2.202%
2022-04-14	178.7000	178.7000	176.0250	176.2000	-1.100%	348,587	-1.425%
2022-04-13	176.0600	178.3200	175.7200	178.1600	+1.222%	380,563	-2.509%
2022-04-12	175.4600	177.0900	175.4600	176.0100	+0.756%	585,779	-1.318%
2022-04-11	174.1600	175.4900	174.1600	174.6900	-0.342%	497,953	-0.572%
2022-04-08	176.9300	177.2200	175.2400	175.2900	-1.428%	499,833	-0.913%
2022-04-07	176.4400	178.9200	176.4400	177.8300	+0.350%	811,091	-2.328%
2022-04-06	178.0000	179.2500	176.7900	177.2100	-1.248%	711,686	-1.986%
2022-04-05	183.1900	183.1900	179.3200	179.4500	-1.977%	663,705	-3.210%
2022-04-04	182.8100	184.0600	182.2900	183.0700	+0.011%	496,940	-5.124%
2022-04-01	186.0100	186.3200	182.8000	183.0500	-1.268%	615,791	-5.113%
2022-03-31	187.8800	188.1200	185.2400	185.4000	-0.999%	437,262	-6.316%
2022-03-30	189.6200	189.6200	187.1600	187.2700	-1.239%	251,983	-7.252%
2022-03-29	189.6400	190.3550	188.2500	189.6200	+0.728%	337,515	-8.401%
2022-03-28	187.1000	188.2500	186.4100	188.2500	+0.122%	304,544	-7.734%
2022-03-25	188.0600	188.2000	186.6800	188.0200	+0.288%	340,395	-7.622%
2022-03-24	186.0000	187.4900	185.6800	187.4800	+1.029%	392,025	-7.355%
2022-03-23	185.7300	187.3100	185.1400	185.5700	-0.807%	422,352	-6.402%
2022-03-22	187.2800	189.1800	187.0100	187.0800	-0.144%	421,053	-7.157%
2022-03-21	186.2900	187.9100	186.0100	187.3500	+0.069%	283,620	-7.291%
2022-03-18	186.2100	187.8700	185.4200	187.2200	+0.252%	558,044	-7.227%
2022-03-17	185.4800	187.0800	185.0800	186.7500	+0.414%	187,788	-6.993%
2022-03-16	182.1900	186.1300	182.1900	185.9800	+2.356%	350,104	-6.608%
2022-03-15	180.8100	182.0200	180.3800	181.7000	+0.905%	521,100	-4.408%
2022-03-14	180.4500	181.2800	179.4850	180.0700	-0.437%	399,694	-3.543%
2022-03-11	183.6900	184.3900	180.8500	180.8600	-0.784%	320,563	-3.964%
2022-03-10	181.0000	182.8700	180.7200	182.2900	-0.230%	229,099	-4.718%
2022-03-09	182.8300	184.5900	181.9000	182.7100	+1.410%	398,263	-4.937%
2022-03-08	178.8500	181.6900	178.0140	180.1700	+0.947%	447,309	-3.597%
2022-03-07	178.9900	179.7300	177.9200	178.4800	+0.101%	264,285	-2.684%
2022-03-04	180.1100	181.5800	177.9700	178.3000	-1.817%	445,615	-2.586%
2022-03-03	184.2600	184.2600	181.3000	181.6000	-0.890%	392,318	-4.356%
2022-03-02	182.9400	183.7750	181.0600	183.2300	+0.687%	334,369	-5.207%
2022-03-01	184.8400	186.4500	181.1500	181.9800	-1.861%	650,977	-4.555%
2022-02-28	185.3800	186.5700	184.2700	185.4300	-0.574%	403,233	-6.331%
2022-02-25	186.2300	186.6800	184.3500	186.5000	+0.134%	266,328	-6.869%
2022-02-24	180.5700	186.3100	179.6600	186.2500	+2.072%	226,608	-6.744%
2022-02-23	184.2800	185.4700	182.3550	182.4700	-0.653%	398,347	-4.812%
2022-02-22	184.1150	186.2500	183.1100	183.6700	-0.815%	263,927	-5.434%
2022-02-18	186.5100	187.0900	184.9600	185.1800	-0.713%	242,339	-6.205%
2022-02-17	186.6400	187.8000	186.1600	186.5100	-0.877%	275,774	-6.874%
2022-02-16	186.3300	188.8700	186.0000	188.1600	+0.331%	206,716	-7.690%
2022-02-15	185.1300	187.5400	184.7400	187.5400	+2.369%	294,508	-7.385%
2022-02-14	182.7400	184.3800	181.9300	183.2000	+0.648%	361,133	-5.191%
2022-02-11	186.7300	187.0500	181.4200	182.0200	-2.339%	292,853	-4.576%
2022-02-10	184.5500	188.8400	184.5500	186.3800	-0.005%	486,938	-6.809%
2022-02-09	186.1600	186.7400	184.7200	186.3900	+1.019%	236,145	-6.814%
2022-02-08	182.3400	185.1800	182.3400	184.5100	+0.858%	346,985	-5.864%
2022-02-07	183.2600	184.8300	182.6800	182.9400	-0.229%	184,571	-5.056%
2022-02-04	180.2900	184.5100	180.2900	183.3600	+0.449%	451,037	-5.274%
2022-02-03	180.0600	185.5050	180.0600	182.5400	-1.548%	526,374	-4.848%
2022-02-02	186.7700	186.7700	183.9450	185.4100	-0.188%	630,345	-6.321%
2022-02-01	180.4600	185.7600	179.8900	185.7600	+2.698%	440,408	-6.498%
2022-01-31	174.3100	180.9000	174.3100	180.8800	+3.841%	304,896	-3.975%
2022-01-28	173.3300	174.5000	172.1901	174.1900	+0.247%	523,683	-0.287%
2022-01-27	176.8300	176.8300	173.5200	173.7600	-1.497%	412,705	-0.040%
2022-01-26	178.9800	181.1200	175.8100	176.4000	+0.045%	629,470	-1.536%
2022-01-25	178.4300	179.6800	175.4700	176.3200	-2.499%	647,882	-1.492%
2022-01-24	177.5700	181.2100	176.6000	180.8400	+0.467%	737,575	-3.954%
2022-01-21	180.3700	183.5200	179.8800	180.0000	-1.072%	517,374	-3.506%
2022-01-20	184.6900	186.8425	181.7800	181.9500	-0.996%	268,378	-4.540%
2022-01-19	183.9800	186.0400	183.1700	183.7800	-0.103%	301,500	-5.490%
2022-01-18	185.6400	186.7100	183.2000	183.9700	-1.961%	554,211	-5.588%
2022-01-14	186.7200	188.9300	186.1900	187.6500	+0.096%	351,276	-7.439%
2022-01-13	190.2500	190.4700	186.9100	187.4700	-0.239%	226,015	-7.351%
2022-01-12	188.7600	189.9500	187.1200	187.9200	-0.159%	461,078	-7.572%
2022-01-11	188.4400	190.3300	187.2250	188.2200	-0.381%	578,463	-7.720%
2022-01-10	187.5800	189.1150	184.3100	188.9400	-0.274%	341,492	-8.071%
2022-01-07	189.4900	191.4900	188.3550	189.4600	-0.279%	207,712	-8.324%
2022-01-06	189.2900	190.7800	187.9800	189.9900	+0.084%	361,443	-8.579%
2022-01-05	191.5400	192.0400	188.2400	189.8300	-1.043%	321,120	-8.502%
2022-01-04	191.1200	192.9100	188.3200	191.8300	+0.172%	215,377	-9.456%
2022-01-03	192.2300	192.7550	189.6800	191.5000	-0.099%	364,989	-9.300%
2021-12-31	190.9900	193.2600	190.3000	191.6900	+0.588%	167,023	-9.390%
2021-12-30	192.4300	193.4000	189.9600	190.5700	-0.745%	158,985	-8.858%
2021-12-29	193.3200	194.9300	191.8500	192.0000	-0.919%	186,384	-9.536%
2021-12-28	194.7000	196.1800	192.8600	193.7800	-0.052%	410,353	-10.367%
2021-12-27	189.9600	193.8900	189.8300	193.8800	+2.053%	319,890	-10.414%
2021-12-23	188.1100	190.5500	188.1100	189.9800	+1.328%	291,988	-8.575%
2021-12-22	186.8200	187.8800	183.5250	187.4900	+0.574%	653,152	-7.360%
2021-12-21	187.4100	187.4100	185.2000	186.4200	+0.849%	433,849	-6.829%
2021-12-20	183.6000	186.8000	183.6000	184.8500	-1.176%	714,206	-6.037%
2021-12-17	186.2200	189.9100	185.2400	187.0500	+0.397%	1,196,792	-7.142%
2021-12-16	193.0200	194.4700	186.2100	186.3100	-4.701%	1,076,984	-6.774%
2021-12-15	183.9771	197.0000	182.3700	195.5000	+33.932%	5,176,120	-11.156%
2021-12-14	143.6600	147.2400	143.2300	145.9700	+0.676%	247,736	+18.990%
2021-12-13	148.2600	148.2600	144.2600	144.9900	-2.646%	221,307	+19.794%
2021-12-10	147.5500	149.1500	145.6864	148.9300	+2.231%	212,218	+16.625%
2021-12-09	147.4600	148.6250	145.0200	145.6800	-2.189%	166,593	+19.227%
2021-12-08	148.0000	150.3600	146.1000	148.9400	+0.209%	185,423	+16.617%
2021-12-07	144.1600	149.1900	144.1600	148.6300	+5.277%	245,356	+16.861%
2021-12-06	137.9900	141.1900	134.6500	141.1800	+3.315%	159,907	+23.027%
2021-12-03	137.9500	138.0500	134.9100	136.6500	+0.088%	203,382	+27.106%
2021-12-02	133.5400	137.4900	131.6059	136.5300	+2.147%	198,356	+27.217%
2021-12-01	136.6800	139.6400	132.8900	133.6600	+0.648%	265,693	+29.949%
2021-11-30	137.0800	137.8200	132.5200	132.8000	-3.761%	328,997	+30.791%
2021-11-29	134.9200	138.4300	134.0300	137.9900	+3.846%	192,988	+25.871%
2021-11-26	132.8600	134.0800	130.6000	132.8800	-3.290%	153,246	+30.712%
2021-11-24	137.7000	138.7900	136.3000	137.4000	-1.470%	124,868	+26.412%
2021-11-23	140.2600	142.3800	138.1400	139.4500	-0.577%	181,584	+24.554%
2021-11-22	144.0000	147.1600	140.1900	140.2600	-2.651%	202,848	+23.834%
2021-11-19	144.9800	146.3800	143.5000	144.0800	-0.778%	154,523	+20.551%
2021-11-18	145.8200	145.8200	142.7100	145.2100	-0.165%	142,126	+19.613%
2021-11-17	145.3100	146.3800	142.6700	145.4500	+0.096%	177,293	+19.416%
2021-11-16	148.8900	149.2300	144.5700	145.3100	-2.672%	261,234	+19.531%
2021-11-15	148.4400	152.6450	147.0800	149.3000	+3.008%	350,445	+16.336%
2021-11-12	141.0700	144.9800	140.2900	144.9400	+3.729%	177,195	+19.836%
2021-11-11	139.6500	140.9300	133.0500	139.7300	+1.659%	243,947	+24.304%
2021-11-10	138.9600	140.9400	136.8500	137.4500	-1.968%	219,546	+26.366%
2021-11-09	138.6400	141.3600	138.3600	140.2100	+1.191%	251,276	+23.878%
2021-11-08	142.0800	142.0800	137.8900	138.5600	-2.223%	233,818	+25.354%
2021-11-05	141.7200	144.0000	140.2800	141.7100	+0.868%	160,198	+22.567%
2021-11-04	139.8400	140.4900	138.3200	140.4900	+0.890%	197,608	+23.632%
2021-11-03	136.4800	139.6200	131.8300	139.2500	+2.089%	212,317	+24.732%
2021-11-02	135.0900	136.4200	132.5300	136.4000	+1.624%	202,569	+27.339%
2021-11-01	128.6100	135.7800	128.3350	134.2200	+4.557%	204,805	+29.407%
2021-10-29	122.7550	128.6300	121.3700	128.3700	+3.449%	308,441	+35.304%
2021-10-28	123.1400	124.9900	122.4300	124.0900	+1.914%	349,916	+39.971%
2021-10-27	125.7000	127.8950	121.5600	121.7600	-3.625%	244,100	+42.649%
2021-10-26	129.5700	129.5700	126.3000	126.3400	-1.650%	76,696	+37.478%
2021-10-25	128.1300	129.3700	128.0400	128.4600	+0.375%	91,656	+35.209%
2021-10-22	130.4200	131.9300	127.7000	127.9800	-1.622%	73,244	+35.717%
2021-10-21	129.3800	130.4000	128.5500	130.0900	+0.301%	89,431	+33.515%
2021-10-20	128.9900	130.3580	128.2600	129.7000	+0.309%	62,249	+33.917%
2021-10-19	129.0200	129.8700	127.2600	129.3000	+0.921%	100,703	+34.331%
2021-10-18	125.4500	128.4300	125.0000	128.1200	+1.161%	190,599	+35.568%
2021-10-15	126.7300	129.3800	125.7300	126.6500	+1.604%	228,666	+37.142%
2021-10-14	123.0300	125.0000	122.1700	124.6500	+3.238%	196,115	+39.342%
2021-10-13	121.0400	122.3700	120.5800	120.7400	+0.995%	110,138	+43.855%
2021-10-12	121.0500	121.4900	119.2100	119.5500	-1.051%	115,790	+45.286%
2021-10-11	120.2700	122.7600	120.2700	120.8200	-0.107%	85,191	+43.759%
2021-10-08	122.0600	122.1799	120.4400	120.9500	-1.080%	128,541	+43.605%
2021-10-07	122.8700	124.4700	121.1600	122.2700	+0.625%	114,612	+42.054%
2021-10-06	121.7800	123.2550	119.8800	121.5100	-1.556%	85,667	+42.943%
2021-10-05	122.5900	125.2500	121.7200	123.4300	+1.147%	145,395	+40.719%
2021-10-04	124.4600	125.0600	121.6000	122.0300	-2.625%	97,247	+42.334%
2021-10-01	123.9700	125.7600	121.3300	125.3200	+1.696%	127,379	+38.597%
2021-09-30	123.6500	125.6900	122.7500	123.2300	+0.416%	97,826	+40.948%
2021-09-29	124.5900	125.0650	122.4300	122.7200	-1.690%	125,343	+41.534%
2021-09-28	125.0700	127.1500	122.6700	124.8300	-1.437%	150,806	+39.141%
2021-09-27	125.7700	129.3200	125.7100	126.6500	+0.134%	136,304	+37.142%
2021-09-24	124.9000	126.7200	123.1300	126.4800	+0.389%	275,623	+37.326%
2021-09-23	125.9700	127.5800	125.7900	125.9900	+0.414%	97,415	+37.860%
2021-09-22	124.9400	126.5000	124.1450	125.4700	+0.884%	118,827	+38.431%
2021-09-21	125.5300	129.7710	122.8200	124.3700	-0.345%	165,026	+39.656%
2021-09-20	127.3200	128.0700	122.3000	124.8000	-4.089%	286,171	+39.175%
2021-09-17	129.7900	131.1400	126.7800	130.1200	+0.062%	593,409	+33.484%
2021-09-16	131.4200	132.1450	129.7700	130.0400	-1.723%	156,993	+33.567%
2021-09-15	127.4200	132.4500	126.0600	132.3200	+3.667%	257,975	+31.265%
2021-09-14	131.1900	131.1900	127.1100	127.6400	-2.528%	138,398	+36.078%
2021-09-13	131.6500	132.1700	130.0800	130.9500	+0.168%	203,708	+32.638%
2021-09-10	133.7300	133.9300	130.3800	130.7300	-1.351%	158,158	+32.862%
2021-09-09	131.5900	133.8900	129.5500	132.5200	+0.937%	246,263	+31.067%
2021-09-08	132.8000	132.8000	128.6600	131.2900	-1.545%	241,364	+32.295%
2021-09-07	132.1400	133.5100	131.1200	133.3500	+1.099%	170,191	+30.251%
2021-09-03	133.4000	134.8300	130.1400	131.9000	-1.508%	118,983	+31.683%
2021-09-02	133.2900	134.7050	132.4500	133.9200	+0.988%	171,522	+29.697%
2021-09-01	133.4800	133.4800	131.0000	132.6100	-0.008%	173,646	+30.978%
2021-08-31	132.8100	133.9500	131.8600	132.6200	-0.166%	221,028	+30.968%
2021-08-30	134.3300	134.8900	132.4900	132.8400	-0.038%	224,720	+30.751%
2021-08-27	128.1100	133.8300	128.1100	132.8900	+3.707%	243,841	+30.702%
2021-08-26	127.9500	129.9800	127.4700	128.1400	+0.258%	196,119	+35.547%
2021-08-25	125.8100	128.9500	125.4000	127.8100	+1.687%	240,182	+35.897%
2021-08-24	123.9300	125.9800	123.5400	125.6900	+1.848%	269,620	+38.189%
2021-08-23	121.9500	124.9200	121.9500	123.4100	+1.966%	323,846	+40.742%
2021-08-20	120.0200	121.3800	119.1900	121.0300	+0.548%	259,885	+43.510%
2021-08-19	120.4400	121.9350	119.6600	120.3700	-0.857%	237,311	+44.297%
2021-08-18	122.1900	124.2000	121.3100	121.4100	-0.646%	213,092	+43.061%
2021-08-17	125.5600	127.1400	122.1301	122.2000	-4.412%	212,381	+42.136%
2021-08-16	124.5500	128.4900	123.9000	127.8400	+2.239%	344,999	+35.865%
2021-08-13	121.3100	125.5850	121.0500	125.0400	+3.007%	400,973	+38.908%
2021-08-12	125.3300	125.3300	121.2100	121.3900	-2.576%	486,800	+43.084%
2021-08-11	123.3700	125.2500	122.4500	124.6000	+1.071%	316,172	+39.398%
2021-08-10	122.6300	124.9300	120.4520	123.2800	+0.456%	349,510	+40.891%
2021-08-09	124.8700	125.8000	122.2100	122.7200	-1.040%	596,760	+41.534%
2021-08-06	123.9700	126.2850	122.3306	124.0100	-0.625%	339,897	+40.061%
2021-08-05	142.9400	142.9400	123.6200	124.7900	-14.434%	770,771	+39.186%
2021-08-04	144.8800	146.3100	144.0300	145.8400	-0.055%	155,765	+19.096%
2021-08-03	145.0300	146.9358	142.3750	145.9200	+1.158%	152,599	+19.031%
2021-08-02	145.3900	147.3600	143.8200	144.2500	-0.270%	164,947	+20.409%
2021-07-30	142.6400	145.6300	142.5800	144.6400	+0.865%	188,141	+20.084%
2021-07-29	142.1200	144.0800	141.3000	143.4000	+1.300%	122,443	+21.123%
2021-07-28	136.8200	143.4500	136.8200	141.5600	+3.913%	144,285	+22.697%
2021-07-27	138.1200	138.6500	133.1300	136.2300	-2.091%	212,933	+27.498%
2021-07-26	142.2400	143.8600	138.8200	139.1400	-1.966%	326,576	+24.831%
2021-07-23	140.6800	142.9100	139.2600	141.9300	+1.364%	122,065	+22.377%
2021-07-22	142.4000	144.0000	139.5300	140.0200	-1.988%	134,749	+24.047%
2021-07-21	140.7700	143.9500	140.3300	142.8600	+2.138%	182,340	+21.581%
2021-07-20	138.2400	142.3100	137.8050	139.8700	+1.976%	225,364	+24.180%
2021-07-19	136.7100	138.9200	135.5000	137.1600	-1.466%	320,542	+26.633%
2021-07-16	145.0400	146.0700	139.1100	139.2000	-3.030%	130,125	+24.777%
2021-07-15	146.1400	146.4100	142.0600	143.5500	-2.486%	182,365	+20.996%
2021-07-14	151.7300	152.3300	147.0700	147.2100	-1.880%	117,973	+17.988%
2021-07-13	150.0000	151.2400	148.6700	150.0300	-0.392%	271,201	+15.770%
2021-07-12	147.9400	150.7000	147.4600	150.6200	+1.291%	174,772	+15.317%
2021-07-09	143.6900	149.6000	142.7400	148.7000	+4.711%	193,595	+16.806%
2021-07-08	142.1200	144.5900	140.5100	142.0100	-2.926%	230,236	+22.308%
2021-07-07	143.9300	146.9800	140.6150	146.2900	+2.401%	300,118	+18.730%
2021-07-06	146.5600	146.5600	142.3299	142.8600	-2.151%	248,806	+21.581%
2021-07-02	149.5400	149.5400	145.0400	146.0000	-1.836%	267,225	+18.966%
2021-07-01	151.1600	151.2900	148.0100	148.7300	-1.333%	220,462	+16.782%
2021-06-30	149.6900	151.1400	148.3600	150.7400	+0.453%	206,619	+15.225%
2021-06-29	150.8800	151.9600	149.7400	150.0600	+0.040%	167,765	+15.747%
2021-06-28	147.9500	150.7550	147.9100	150.0000	+1.944%	363,040	+15.793%
2021-06-25	150.6100	151.5100	147.0200	147.1400	-1.907%	392,198	+18.044%
2021-06-24	150.1900	150.3000	148.6400	150.0000	+0.874%	147,917	+15.793%
2021-06-23	150.6400	152.4900	148.5400	148.7000	-0.681%	184,258	+16.806%
2021-06-22	148.3900	150.1000	145.8100	149.7200	+0.013%	248,552	+16.010%
2021-06-21	151.5500	151.5500	148.5900	149.7000	-0.147%	219,276	+16.025%
2021-06-18	147.8400	150.7600	147.1150	149.9200	-0.879%	639,406	+15.855%
2021-06-17	153.7300	154.1100	149.2100	151.2500	-1.543%	173,876	+14.836%
2021-06-16	155.2400	155.9560	153.1500	153.6200	-0.961%	168,531	+13.065%
2021-06-15	158.3600	160.5300	154.4400	155.1100	-2.201%	204,375	+11.979%
2021-06-14	153.7400	158.8900	152.9100	158.6000	+3.694%	285,980	+9.515%
2021-06-11	152.4700	153.0000	149.4500	152.9500	+1.298%	145,189	+13.560%
2021-06-10	152.0000	152.9550	147.7500	150.9900	-1.558%	300,189	+15.034%
2021-06-09	151.9900	154.3599	151.6200	153.3800	+2.247%	294,356	+13.242%
2021-06-08	145.9800	150.8750	145.5100	150.0100	+3.469%	347,570	+15.786%
2021-06-07	149.6800	150.8900	144.6900	144.9800	-3.617%	198,406	+19.803%
2021-06-04	148.8500	151.2100	148.8500	150.4200	+1.855%	145,006	+15.470%
2021-06-03	151.5900	151.5900	147.3050	147.6800	-3.502%	172,535	+17.612%
2021-06-02	153.5700	155.6200	152.4400	153.0400	-0.623%	129,307	+13.493%
2021-06-01	154.5800	158.3800	153.2700	154.0000	-0.214%	123,674	+12.786%
2021-05-28	156.0100	156.0100	152.6800	154.3300	-0.637%	118,953	+12.545%
2021-05-27	153.5300	156.2400	152.9200	155.3200	+1.616%	138,091	+11.827%
2021-05-26	153.4700	154.7100	151.4900	152.8500	-0.183%	156,704	+13.634%
2021-05-25	155.2100	155.9900	152.2300	153.1300	-0.468%	256,334	+13.427%
2021-05-24	152.7400	154.9600	152.6800	153.8500	+1.632%	210,924	+12.896%
2021-05-21	154.7100	154.7100	151.0600	151.3800	-0.962%	237,756	+14.738%
2021-05-20	150.4800	153.6800	150.4800	152.8500	+1.907%	151,488	+13.634%
2021-05-19	145.4800	151.1900	145.4800	149.9900	+0.604%	353,762	+15.801%
2021-05-18	153.0900	154.2825	148.8900	149.0900	-1.914%	157,256	+16.500%
2021-05-17	151.8600	152.4700	148.8850	152.0000	-1.707%	125,467	+14.270%
2021-05-14	154.5000	156.3600	150.0900	154.6400	+1.874%	216,933	+12.319%
2021-05-13	147.1000	153.9750	145.6300	151.7950	+5.150%	249,597	+14.424%
2021-05-12	149.6100	150.5600	144.0100	144.3600	-5.238%	237,206	+20.317%
2021-05-11	147.5700	153.1200	147.5700	152.3400	-0.516%	211,143	+14.015%
2021-05-10	165.7500	165.7500	153.1000	153.1300	-8.025%	285,389	+13.427%
2021-05-07	160.0200	167.7800	159.5800	166.4900	+4.645%	271,613	+4.325%
2021-05-06	168.0200	170.6850	158.6700	159.1000	-10.863%	394,122	+9.170%
2021-05-05	176.9000	179.1300	173.0750	178.4900	+1.913%	160,172	-2.689%
2021-05-04	179.7400	180.5000	173.1300	175.1400	-3.732%	133,655	-0.828%
2021-05-03	185.4700	186.5300	181.0600	181.9300	-0.818%	133,558	-4.529%
2021-04-30	183.9400	187.4400	182.4000	183.4300	-2.082%	208,741	-5.310%
2021-04-29	191.0000	191.0000	183.6800	187.3300	-0.468%	74,919	-7.281%
2021-04-28	186.4000	189.2950	186.3800	188.2100	+0.293%	80,513	-7.715%
2021-04-27	191.9800	191.9800	186.3100	187.6600	-1.387%	88,702	-7.444%
2021-04-26	188.5400	191.9600	188.5400	190.3000	+1.727%	90,388	-8.728%
2021-04-23	185.8000	188.4000	185.8000	187.0700	+1.657%	117,758	-7.152%
2021-04-22	185.0900	187.0700	181.6600	184.0200	-1.861%	139,082	-5.614%
2021-04-21	180.3600	187.7700	180.3600	187.5100	+4.439%	112,450	-7.370%
2021-04-20	185.4200	186.0900	178.2300	179.5400	-3.317%	135,541	-3.258%
2021-04-19	188.7200	191.1500	183.6000	185.7000	-2.320%	164,657	-6.467%
2021-04-16	192.4300	192.4300	188.3200	190.1100	-0.617%	109,503	-8.637%
2021-04-15	191.7100	192.7000	188.3300	191.2900	+1.281%	74,539	-9.201%
2021-04-14	187.0100	191.3400	187.0100	188.8700	+1.141%	125,548	-8.037%
2021-04-13	187.3600	189.2400	183.9400	186.7400	+0.533%	109,863	-6.988%
2021-04-12	191.4300	191.9100	185.1400	185.7500	-3.747%	177,540	-6.493%
2021-04-09	195.1200	196.4100	191.0000	192.9800	-1.836%	111,937	-9.996%
2021-04-08	198.1100	198.4200	194.5200	196.5900	+0.424%	147,189	-11.649%
2021-04-07	196.5200	198.6050	194.9300	195.7600	-0.579%	169,856	-11.274%
2021-04-06	194.5100	198.0600	194.1900	196.9000	+0.830%	299,202	-11.788%
2021-04-05	193.0000	195.6400	190.8400	195.2800	+3.988%	203,684	-11.056%
2021-04-01	178.0700	187.7900	176.8300	187.7900	+6.222%	180,884	-7.508%
2021-03-31	172.4500	179.1900	172.4500	176.7900	+3.422%	191,623	-1.753%
2021-03-30	169.8000	171.7800	168.1100	170.9400	+0.370%	103,150	+1.609%
2021-03-29	174.9500	177.1400	168.9300	170.3100	-4.040%	162,321	+1.985%
2021-03-26	169.4600	177.8500	168.6800	177.4800	+5.756%	165,913	-2.135%
2021-03-25	162.0500	168.6100	159.7675	167.8200	+1.475%	190,982	+3.498%
2021-03-24	165.0000	173.0000	164.9800	165.3800	+1.910%	144,178	+5.025%
2021-03-23	169.4500	173.0350	161.6700	162.2800	-4.625%	185,131	+7.031%
2021-03-22	172.5500	179.9000	169.9100	170.1500	-1.254%	133,621	+2.081%
2021-03-19	172.4100	179.9000	167.7500	172.3100	+0.180%	394,014	+0.801%
2021-03-18	178.0100	179.9200	171.6200	172.0000	-4.925%	141,246	+0.983%
2021-03-17	178.2500	183.0000	175.0200	180.9100	+0.083%	222,044	-3.991%
2021-03-16	174.9900	182.6600	174.5700	180.7600	+3.999%	348,016	-3.911%
2021-03-15	169.7000	174.3600	168.0200	173.8100	+2.755%	107,547	-0.069%
2021-03-12	169.2500	171.6900	168.1000	169.1500	-1.542%	148,482	+2.684%
2021-03-11	169.1600	174.2700	168.5300	171.8000	+3.413%	195,504	+1.100%
2021-03-10	166.0800	167.7700	164.1300	166.1300	+2.196%	159,849	+4.551%
2021-03-09	160.4100	164.5900	159.9500	162.5600	+4.105%	240,980	+6.847%
2021-03-08	164.5800	166.0500	156.0200	156.1500	-5.099%	189,268	+11.233%
2021-03-05	167.6100	167.6100	156.3500	164.5400	+1.230%	316,653	+5.561%
2021-03-04	170.8100	171.8150	159.2700	162.5400	-4.869%	258,690	+6.860%
2021-03-03	173.1700	175.3700	170.0000	170.8600	+1.383%	191,560	+1.656%
2021-03-02	175.9900	175.9900	168.2500	168.5300	-5.171%	157,033	+3.062%
2021-03-01	174.4900	177.7600	172.1500	177.7200	+4.235%	161,115	-2.268%
2021-02-26	168.0000	173.9500	163.9000	170.5000	+2.323%	227,931	+1.871%
2021-02-25	176.8000	176.8000	165.0400	166.6300	-6.765%	260,544	+4.237%
2021-02-24	165.1000	179.2700	165.0350	178.7200	+7.127%	183,519	-2.814%
2021-02-23	162.0100	167.3700	160.2500	166.8300	+1.183%	152,992	+4.112%
2021-02-22	165.9200	168.9400	164.1300	164.8800	-2.177%	180,900	+5.343%
2021-02-19	164.5600	169.3200	164.5600	168.5500	+3.526%	137,544	+3.050%
2021-02-18	169.5500	169.5500	161.9950	162.8100	-4.488%	186,199	+6.683%
2021-02-17	171.5500	174.7000	167.1300	170.4600	-2.248%	189,185	+1.895%
2021-02-16	177.2000	178.1100	172.9500	174.3800	-0.263%	155,106	-0.396%
2021-02-12	172.5100	175.9800	171.8500	174.8400	+1.245%	131,202	-0.658%
2021-02-11	167.3500	172.8200	167.3500	172.6900	+3.556%	172,457	+0.579%
2021-02-10	169.8100	171.4600	165.1900	166.7600	-1.454%	146,264	+4.156%
2021-02-09	169.7800	171.2900	167.9600	169.2200	-2.191%	111,722	+2.642%
2021-02-08	170.0000	173.4000	168.2900	173.0100	+2.246%	195,094	+0.393%
2021-02-05	168.7600	169.9800	165.5300	169.2100	+2.285%	165,400	+2.648%
2021-02-04	162.5000	169.9500	160.3125	165.4300	+5.262%	259,115	+4.993%
2021-02-03	156.6100	159.4600	155.0800	157.1600	-0.121%	219,889	+10.518%
2021-02-02	158.9800	158.9800	156.2200	157.3500	+0.917%	163,009	+10.384%
2021-02-01	148.1100	156.9250	148.1100	155.9200	+5.845%	315,521	+11.397%
2021-01-29	151.3100	152.9100	147.1100	147.3100	-3.416%	203,724	+17.908%
2021-01-28	155.5600	155.6700	151.2500	152.5200	+1.329%	207,406	+13.880%
2021-01-27	157.1700	160.2800	150.0500	150.5200	-6.538%	204,432	+15.393%
2021-01-26	167.4500	167.4500	160.8400	161.0500	-2.530%	89,209	+7.848%
2021-01-25	167.3500	169.7000	163.9200	165.2300	-1.379%	101,302	+5.120%
2021-01-22	165.6600	168.9000	165.6600	167.5400	-0.232%	123,014	+3.671%
2021-01-21	169.7500	172.7188	166.1300	167.9300	-0.844%	213,384	+3.430%
2021-01-20	174.3000	174.9900	168.3500	169.3600	-1.928%	190,404	+2.557%
2021-01-19	169.5200	173.3900	167.6650	172.6900	+4.864%	178,036	+0.579%
2021-01-15	164.8000	165.9300	160.8300	164.6800	-1.754%	232,408	+5.471%
2021-01-14	164.1900	170.9500	159.0900	167.6200	+2.282%	197,208	+3.621%