Dark

ROLL
RBC Bearings Incorporated
stock NASDAQ

Inactive

Sep 26, 2022

208.32USD-1.912%(-4.06)210,439

Pre-market

0.00USD-100.000%(-212.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-26	209.2500	217.7600	208.2000	208.3200	-1.912%	210,439	0.000%
2022-09-23	217.7300	218.0100	211.5300	212.3800	-3.731%	211,976	-1.912%
2022-09-22	225.1000	229.2400	220.2800	220.6100	-2.247%	218,546	-5.571%
2022-09-21	233.8900	237.1750	225.3900	225.6800	-3.171%	222,943	-7.692%
2022-09-20	237.6400	237.6400	230.5700	233.0700	-1.124%	216,099	-10.619%
2022-09-19	231.7600	237.1700	228.4600	235.7200	+1.621%	152,395	-11.624%
2022-09-16	233.1700	236.2200	225.7700	231.9600	-2.611%	450,139	-10.191%
2022-09-15	230.3600	238.3600	229.8450	238.1800	+4.004%	281,054	-12.537%
2022-09-14	237.6000	239.7200	227.1400	229.0100	-5.625%	238,647	-9.035%
2022-09-13	247.4900	249.2700	241.2650	242.6600	-3.526%	136,926	-14.151%
2022-09-12	257.7000	260.0000	250.5800	251.5300	-1.834%	223,139	-17.179%
2022-09-09	253.0100	257.5100	252.8400	256.2300	+1.586%	113,400	-18.698%
2022-09-08	245.8700	252.3300	244.9100	252.2300	+1.853%	107,165	-17.409%
2022-09-07	239.7000	247.9700	239.7000	247.6400	+2.661%	102,526	-15.878%
2022-09-06	235.8800	241.4100	235.8800	241.2200	+2.009%	116,870	-13.639%
2022-09-02	239.9700	243.3600	234.6500	236.4700	-1.331%	88,585	-11.904%
2022-09-01	239.9900	240.1750	235.2200	239.6600	-0.424%	105,832	-13.077%
2022-08-31	242.9900	245.0100	237.8600	240.6800	-0.967%	111,204	-13.445%
2022-08-30	245.6800	247.9500	241.6300	243.0300	-1.440%	154,327	-14.282%
2022-08-29	242.7000	247.8450	241.9500	246.5800	+0.661%	95,736	-15.516%
2022-08-26	255.1700	255.1700	243.3700	244.9600	-3.212%	95,716	-14.958%
2022-08-25	249.7000	253.0900	249.3250	253.0900	+1.358%	164,788	-17.689%
2022-08-24	247.1200	251.4900	246.6500	249.7000	+0.775%	117,790	-16.572%
2022-08-23	247.9400	251.7100	247.4800	247.7800	+0.190%	83,464	-15.925%
2022-08-22	248.3200	252.0296	246.5475	247.3100	-1.674%	117,933	-15.766%
2022-08-19	256.2300	257.1400	251.3000	251.5200	-2.907%	164,439	-17.176%
2022-08-18	260.0200	261.0000	257.6900	259.0500	+0.151%	95,759	-19.583%
2022-08-17	257.2800	262.1800	256.2300	258.6600	-0.611%	131,503	-19.462%
2022-08-16	259.5000	261.1300	259.0450	260.2500	+0.289%	133,684	-19.954%
2022-08-15	263.5000	263.7050	258.4500	259.5000	-2.027%	150,988	-19.723%
2022-08-12	256.9900	264.9400	255.4000	264.8700	+3.151%	140,422	-21.350%
2022-08-11	254.5200	257.4300	253.6300	256.7800	+1.558%	134,239	-18.872%
2022-08-10	249.0300	254.9900	247.3100	252.8400	+3.712%	272,628	-17.608%
2022-08-09	241.0000	244.4100	240.2500	243.7900	+0.127%	182,578	-14.549%
2022-08-08	240.5500	246.3200	240.5500	243.4800	+0.695%	178,025	-14.441%
2022-08-05	231.2400	241.8000	227.9495	241.8000	+4.265%	126,410	-13.846%
2022-08-04	238.8800	246.9900	214.4000	231.9100	-6.710%	362,662	-10.172%
2022-08-03	244.7400	250.2100	242.0800	248.5900	+2.461%	295,210	-16.199%
2022-08-02	240.1500	245.4850	238.5800	242.6200	+0.877%	182,847	-14.137%
2022-08-01	234.4100	241.2461	234.4100	240.5100	+1.911%	196,855	-13.384%
2022-07-29	230.8800	239.0900	228.3800	236.0000	+2.422%	130,120	-11.729%
2022-07-28	221.7000	230.7900	221.7000	230.4200	+4.518%	171,569	-9.591%
2022-07-27	215.5000	220.9700	213.1200	220.4600	+2.678%	225,527	-5.507%
2022-07-26	215.2000	216.5300	213.7550	214.7100	-0.380%	112,427	-2.976%
2022-07-25	215.0100	217.7550	209.9595	215.5300	-0.208%	112,072	-3.345%
2022-07-22	218.3600	219.5500	213.7700	215.9800	-0.585%	87,438	-3.547%
2022-07-21	218.9600	219.1600	215.5900	217.2500	-0.110%	108,035	-4.110%
2022-07-20	212.8700	218.0900	212.8700	217.4900	+1.960%	101,964	-4.216%
2022-07-19	208.5100	214.9800	208.5100	213.3100	+2.573%	108,636	-2.339%
2022-07-18	212.8700	214.8408	207.6900	207.9600	-1.716%	105,497	+0.173%
2022-07-15	207.5500	211.9500	204.7100	211.5900	+3.482%	214,372	-1.545%
2022-07-14	197.9200	204.6400	197.9200	204.4700	+1.701%	164,653	+1.883%
2022-07-13	195.2600	201.3800	195.0600	201.0500	+1.234%	190,373	+3.616%
2022-07-12	197.1300	202.7900	196.8700	198.6000	+0.710%	215,823	+4.894%
2022-07-11	196.4200	198.5500	195.4000	197.2000	-0.349%	127,365	+5.639%
2022-07-08	196.1300	199.1750	195.1400	197.8900	+0.081%	130,886	+5.271%
2022-07-07	191.5500	198.1300	191.5500	197.7300	+4.041%	154,744	+5.356%
2022-07-06	186.4800	190.1800	184.6750	190.0500	+1.931%	140,308	+9.613%
2022-07-05	182.7000	186.4500	179.2100	186.4500	+0.490%	77,783	+11.730%
2022-07-01	184.9500	188.1400	182.6500	185.5400	+0.319%	112,407	+12.278%
2022-06-30	179.9200	184.9500	178.5000	184.9500	+1.215%	170,850	+12.636%
2022-06-29	183.2600	183.3800	178.1300	182.7300	-0.642%	128,439	+14.004%
2022-06-28	188.9200	191.0000	183.4000	183.9100	-1.836%	244,410	+13.273%
2022-06-27	183.4900	187.8000	181.8000	187.3500	+2.832%	144,584	+11.193%
2022-06-24	177.8100	182.7200	173.5500	182.1900	+3.836%	197,588	+14.342%
2022-06-23	172.4800	176.7100	168.9950	175.4600	-0.892%	248,126	+18.728%
2022-06-22	175.4600	179.5500	175.4600	177.0400	-0.701%	119,444	+17.668%
2022-06-21	180.1000	182.6100	177.2200	178.2900	-0.067%	120,988	+16.843%
2022-06-17	178.1800	182.2912	177.2400	178.4100	+1.134%	202,122	+16.765%
2022-06-16	178.9700	178.9700	173.1200	176.4100	-3.438%	167,118	+18.089%
2022-06-15	184.7300	186.7900	179.7900	182.6900	-0.555%	163,429	+14.029%
2022-06-14	182.2600	188.0000	181.7500	183.7100	+0.542%	186,932	+13.396%
2022-06-13	183.2200	186.4000	180.0100	182.7200	-2.809%	202,501	+14.011%
2022-06-10	188.5700	189.6850	185.9700	188.0000	-2.267%	129,802	+10.809%
2022-06-09	189.8100	193.0300	188.5300	192.3600	+0.308%	122,024	+8.297%
2022-06-08	195.4700	195.8700	190.8100	191.7700	-2.605%	143,042	+8.630%
2022-06-07	196.5000	200.1300	196.1400	196.9000	-1.100%	286,338	+5.800%
2022-06-06	201.0800	202.7300	198.3600	199.0900	-0.005%	171,296	+4.636%
2022-06-03	196.8000	199.7300	193.2000	199.1000	+0.969%	147,351	+4.631%
2022-06-02	192.0000	197.3400	191.6450	197.1900	+2.415%	158,640	+5.644%
2022-06-01	187.1600	193.6400	184.4203	192.5400	+3.300%	214,538	+8.196%
2022-05-31	183.1600	188.4200	181.6400	186.3900	+0.307%	361,068	+11.766%
2022-05-27	171.6400	185.8200	169.8550	185.8200	+9.790%	195,644	+12.108%
2022-05-26	167.8200	172.4000	164.5700	169.2500	+6.467%	193,073	+23.084%
2022-05-25	159.5600	162.3200	158.2500	158.9700	-0.898%	115,047	+31.044%
2022-05-24	161.6500	161.6500	155.9550	160.4100	-1.012%	74,643	+29.867%
2022-05-23	159.2000	162.8000	158.9800	162.0500	+2.980%	101,737	+28.553%
2022-05-20	158.8100	159.9000	152.9000	157.3600	-0.165%	118,299	+32.384%
2022-05-19	156.1000	160.2100	154.2200	157.6200	+0.133%	138,095	+32.166%
2022-05-18	160.9600	163.2650	155.8300	157.4100	-3.554%	137,429	+32.342%
2022-05-17	162.5500	164.3600	160.7800	163.2100	+2.262%	181,768	+27.639%
2022-05-16	157.7400	160.8400	156.3300	159.6000	-0.031%	117,496	+30.526%
2022-05-13	161.8000	162.8100	157.8100	159.6500	+0.063%	115,237	+30.485%
2022-05-12	154.8000	159.7600	153.1900	159.5500	+2.446%	151,117	+30.567%
2022-05-11	160.8500	164.2200	155.2100	155.7400	-3.662%	97,858	+33.761%
2022-05-10	164.3700	165.3800	157.5200	161.6600	-0.572%	112,228	+28.863%
2022-05-09	164.8400	167.9300	161.1100	162.5900	-2.751%	110,727	+28.126%
2022-05-06	170.2700	171.4100	164.8200	167.1900	-1.987%	151,684	+24.601%
2022-05-05	176.6800	178.1500	168.1050	170.5800	-4.292%	95,180	+22.125%
2022-05-04	171.6500	178.7500	170.2700	178.2300	+3.700%	104,025	+16.883%
2022-05-03	168.7100	173.0000	167.2400	171.8700	+1.309%	92,600	+21.208%
2022-05-02	168.7900	171.6100	163.8100	169.6500	+0.772%	114,087	+22.794%
2022-04-29	173.0100	174.4100	167.5200	168.3500	-3.069%	109,490	+23.742%
2022-04-28	172.4200	174.7800	168.6700	173.6800	+2.141%	101,148	+19.945%
2022-04-27	168.6200	171.0300	167.4000	170.0400	+0.473%	168,092	+22.512%
2022-04-26	176.4700	177.2100	168.8200	169.2400	-5.363%	192,352	+23.091%
2022-04-25	179.0000	179.0000	174.7697	178.8300	-0.777%	153,033	+16.491%
2022-04-22	184.2400	184.9400	179.3900	180.2300	-2.705%	123,840	+15.586%
2022-04-21	190.2000	190.2000	184.2200	185.2400	-1.342%	122,507	+12.460%
2022-04-20	187.4200	189.6800	187.3300	187.7600	+1.098%	96,505	+10.950%
2022-04-19	178.1400	186.5800	178.1400	185.7200	+3.998%	149,530	+12.169%
2022-04-18	180.3400	181.7500	177.6300	178.5800	-1.151%	119,364	+16.654%
2022-04-14	183.9400	185.2900	179.7550	180.6600	-1.478%	149,298	+15.311%
2022-04-13	179.7500	183.3700	179.2100	183.3700	+2.048%	106,893	+13.606%
2022-04-12	181.9900	184.8900	178.4800	179.6900	0.000%	132,799	+15.933%
2022-04-11	178.1600	180.7200	176.5400	179.6900	+0.893%	147,768	+15.933%
2022-04-08	180.0600	183.2400	177.5100	178.1000	-1.553%	202,161	+16.968%
2022-04-07	181.2200	182.8900	179.2200	180.9100	+0.017%	314,669	+15.151%
2022-04-06	184.5900	184.5900	178.3000	180.8800	-3.319%	227,564	+15.170%
2022-04-05	193.9600	194.2500	186.3700	187.0900	-3.904%	201,108	+11.347%
2022-04-04	196.8800	200.5800	193.4200	194.6900	-0.440%	133,261	+7.001%
2022-04-01	194.4300	196.2500	191.6250	195.5500	+0.861%	119,571	+6.530%
2022-03-31	193.6000	196.6100	193.2600	193.8800	-0.324%	93,628	+7.448%
2022-03-30	198.9300	200.1399	194.0300	194.5100	-2.452%	141,997	+7.100%
2022-03-29	194.7100	201.0700	194.7100	199.4000	+3.188%	128,479	+4.473%
2022-03-28	194.3200	195.3900	188.1400	193.2400	-0.842%	119,580	+7.804%
2022-03-25	196.8300	198.7400	193.9600	194.8800	-0.915%	81,687	+6.897%
2022-03-24	198.5400	199.6000	195.3096	196.6800	-0.832%	84,635	+5.918%
2022-03-23	200.3500	202.0200	197.7500	198.3300	-1.734%	85,971	+5.037%
2022-03-22	200.4800	202.4900	198.9500	201.8300	+1.264%	96,213	+3.216%
2022-03-21	200.8300	203.0250	196.6400	199.3100	-1.478%	110,694	+4.521%
2022-03-18	199.0300	202.9200	196.9650	202.3000	+1.699%	284,608	+2.976%
2022-03-17	192.6000	198.9500	192.5800	198.9200	+2.299%	84,102	+4.726%
2022-03-16	192.2800	194.7900	188.3650	194.4500	+2.288%	131,702	+7.133%
2022-03-15	187.7600	190.3400	185.9800	190.1000	+1.696%	130,664	+9.584%
2022-03-14	193.4600	194.5000	185.1900	186.9300	-2.919%	132,512	+11.443%
2022-03-11	196.9500	198.9696	191.8200	192.5500	+0.569%	81,483	+8.190%
2022-03-10	188.0900	192.0700	187.5800	191.4600	-0.068%	83,664	+8.806%
2022-03-09	191.3800	194.5000	191.2300	191.5900	+1.828%	112,454	+8.732%
2022-03-08	189.5000	194.4600	186.8800	188.1500	-0.602%	188,504	+10.720%
2022-03-07	195.2200	199.1600	188.7950	189.2900	-3.492%	160,446	+10.053%
2022-03-04	196.2500	198.7550	193.2300	196.1400	-1.044%	102,846	+6.210%
2022-03-03	197.3600	199.1400	194.9400	198.2100	+1.128%	202,984	+5.101%
2022-03-02	189.7300	197.2900	185.1200	196.0000	+4.133%	115,070	+6.286%
2022-03-01	193.3000	193.4500	185.6600	188.2200	-2.904%	146,981	+10.679%
2022-02-28	188.7700	196.2600	185.6850	193.8500	+2.166%	170,329	+7.465%
2022-02-25	185.0200	191.1500	183.8000	189.7400	+2.363%	142,020	+9.792%
2022-02-24	172.6500	185.4200	172.5000	185.3600	+5.330%	172,605	+12.387%
2022-02-23	182.5300	182.5300	175.7500	175.9800	-2.504%	180,587	+18.377%
2022-02-22	181.7700	183.4500	178.3100	180.5000	-0.699%	162,501	+15.413%
2022-02-18	180.9000	184.4400	180.5100	181.7700	-0.165%	151,930	+14.606%
2022-02-17	187.2700	187.2700	181.9400	182.0700	-2.699%	182,666	+14.418%
2022-02-16	182.3500	188.5200	180.3450	187.1200	+2.179%	151,810	+11.330%
2022-02-15	183.2800	185.8400	170.2307	183.1300	+1.210%	190,756	+13.755%
2022-02-14	178.1900	181.2800	173.8300	180.9400	+2.093%	298,011	+15.132%
2022-02-11	180.9900	182.0000	174.7200	177.2300	-2.888%	211,084	+17.542%
2022-02-10	173.5400	187.5300	173.5400	182.5000	+2.007%	226,428	+14.148%
2022-02-09	180.4800	183.2000	177.3100	178.9100	+0.675%	122,948	+16.438%
2022-02-08	175.3000	179.8000	174.2900	177.7100	+1.752%	113,474	+17.225%
2022-02-07	175.0000	177.4850	173.7600	174.6500	-0.433%	171,714	+19.279%
2022-02-04	171.0300	176.7100	167.6200	175.4100	+1.622%	224,962	+18.762%
2022-02-03	174.4000	177.5000	170.7100	172.6100	-1.848%	128,922	+20.688%
2022-02-02	179.6200	181.9000	174.3600	175.8600	-2.246%	153,272	+18.458%
2022-02-01	179.9900	182.8600	175.6700	179.9000	-0.316%	88,790	+15.798%
2022-01-31	172.4100	180.8700	165.9901	180.4700	+4.675%	290,556	+15.432%
2022-01-28	179.7400	179.7400	167.3100	172.4100	-3.671%	285,840	+20.828%
2022-01-27	182.3700	185.5400	178.0600	178.9800	-0.633%	206,871	+16.393%
2022-01-26	187.2200	189.9100	178.6500	180.1200	-2.459%	220,174	+15.656%
2022-01-25	186.7500	190.8900	180.6300	184.6600	-2.775%	213,562	+12.813%
2022-01-24	187.9100	190.6100	183.6100	189.9300	-0.247%	225,130	+9.683%
2022-01-21	191.3900	195.8050	190.2400	190.4000	-1.255%	179,615	+9.412%
2022-01-20	198.2400	201.4400	191.8200	192.8200	-2.002%	97,641	+8.039%
2022-01-19	201.2700	203.5000	196.6300	196.7600	-1.997%	90,042	+5.875%
2022-01-18	202.2200	203.8050	199.7000	200.7700	-1.886%	131,393	+3.761%
2022-01-14	201.6400	204.9800	198.6400	204.6300	+1.137%	90,350	+1.803%
2022-01-13	203.3700	205.5300	200.6300	202.3300	+0.163%	99,608	+2.961%
2022-01-12	204.0300	205.0000	200.0000	202.0000	-0.281%	78,506	+3.129%
2022-01-11	202.2800	202.9000	196.5600	202.5700	+0.531%	100,261	+2.839%
2022-01-10	205.3800	205.3800	200.1000	201.5000	-2.066%	103,487	+3.385%
2022-01-07	211.4500	213.0100	205.7500	205.7500	-2.939%	61,119	+1.249%
2022-01-06	208.9800	214.8000	203.0000	211.9800	+1.251%	167,539	-1.727%
2022-01-05	207.5800	213.6562	207.5800	209.3600	+0.254%	288,101	-0.497%
2022-01-04	205.5200	210.0800	203.2400	208.8300	+1.918%	119,844	-0.244%
2022-01-03	203.7000	205.5700	200.7600	204.9000	+1.451%	198,197	+1.669%
2021-12-31	201.7800	203.2650	200.4200	201.9700	+0.005%	62,769	+3.144%
2021-12-30	203.4800	217.7100	201.5500	201.9600	-0.849%	59,301	+3.149%
2021-12-29	206.8500	206.8500	202.0900	203.6900	-1.126%	236,508	+2.273%
2021-12-28	203.6200	207.7900	203.5800	206.0100	+0.847%	76,734	+1.121%
2021-12-27	205.8600	207.5300	202.9200	204.2800	-0.361%	109,863	+1.978%
2021-12-23	203.6800	206.1559	201.2950	205.0200	+1.110%	137,532	+1.610%
2021-12-22	201.8800	203.8400	197.2368	202.7700	+0.297%	79,165	+2.737%
2021-12-21	196.9800	202.2400	196.6291	202.1700	+4.367%	112,494	+3.042%
2021-12-20	195.2900	196.2700	188.5100	193.7100	-3.295%	190,005	+7.542%
2021-12-17	200.2600	203.7050	196.7398	200.3100	+0.694%	233,304	+3.999%
2021-12-16	204.7600	206.0650	197.6300	198.9300	-1.884%	140,893	+4.720%
2021-12-15	199.5500	204.6900	196.8950	202.7500	+1.400%	126,965	+2.747%
2021-12-14	203.2000	209.4833	199.0600	199.9500	-2.091%	104,548	+4.186%
2021-12-13	205.7000	207.4900	201.3200	204.2200	-0.705%	122,160	+2.008%
2021-12-10	205.3900	207.8100	203.4000	205.6700	+0.582%	113,273	+1.288%
2021-12-09	206.4800	208.1600	204.2600	204.4800	-1.952%	109,024	+1.878%
2021-12-08	206.0900	208.9500	205.7600	208.5500	+1.203%	79,141	-0.110%
2021-12-07	208.6900	215.7900	205.2500	206.0700	+0.190%	140,496	+1.092%
2021-12-06	204.1900	207.1000	200.1400	205.6800	+1.993%	99,315	+1.284%
2021-12-03	202.0000	206.1800	199.1300	201.6600	+1.377%	157,510	+3.303%
2021-12-02	192.3600	199.7800	192.3600	198.9200	+4.245%	243,010	+4.726%
2021-12-01	201.8300	202.2700	190.3900	190.8200	-3.475%	166,679	+9.171%
2021-11-30	198.8600	201.2500	195.1800	197.6900	-1.446%	156,024	+5.377%
2021-11-29	204.5900	208.1700	199.8600	200.5900	+0.015%	100,638	+3.854%
2021-11-26	201.2700	205.8500	195.3400	200.5600	-3.725%	124,715	+3.869%
2021-11-24	206.4400	210.6500	205.3079	208.3200	+0.541%	89,918	0.000%
2021-11-23	206.7500	208.7250	202.9150	207.2000	+0.827%	160,856	+0.541%
2021-11-22	211.7100	212.9000	204.9600	205.5000	-2.040%	136,701	+1.372%
2021-11-19	218.6500	218.6500	209.7500	209.7800	-4.302%	142,931	-0.696%
2021-11-18	218.4000	220.4975	213.6600	219.2100	+0.819%	178,461	-4.968%
2021-11-17	217.9300	221.6500	213.2100	217.4300	-0.744%	191,236	-4.190%
2021-11-16	228.4100	231.5800	218.4000	219.0600	-4.607%	236,635	-4.903%
2021-11-15	231.3000	231.3000	223.9000	229.6400	-0.649%	118,391	-9.284%
2021-11-12	233.3100	235.4249	227.4600	231.1400	-1.382%	121,445	-9.873%
2021-11-11	236.5600	239.6300	234.3500	234.3800	-0.729%	186,204	-11.119%
2021-11-10	239.1800	241.4400	235.8100	236.1000	-1.662%	77,284	-11.766%
2021-11-09	242.1400	242.1400	238.0125	240.0900	-0.522%	59,279	-13.233%
2021-11-08	240.3700	242.7350	235.6400	241.3500	+1.621%	82,526	-13.686%
2021-11-05	233.1200	239.3300	227.5900	237.5000	+3.279%	122,893	-12.286%
2021-11-04	228.7400	232.1600	227.6000	229.9600	+0.957%	109,661	-9.410%
2021-11-03	225.3900	228.2200	222.3300	227.7800	+0.587%	291,910	-8.543%
2021-11-02	232.9000	232.9800	224.7900	226.4500	-2.874%	154,765	-8.006%
2021-11-01	233.9300	234.7400	231.4400	233.1500	-0.333%	193,601	-10.650%
2021-10-29	229.1200	234.2300	228.8200	233.9300	+2.372%	174,124	-10.948%
2021-10-28	223.4800	228.8900	221.7347	228.5100	+2.949%	68,782	-8.835%
2021-10-27	220.9400	224.5200	218.1800	221.9650	-0.281%	159,718	-6.147%
2021-10-26	221.2100	225.0500	219.0450	222.5900	+0.989%	149,560	-6.411%
2021-10-25	223.8500	224.7000	220.0000	220.4100	-1.778%	165,851	-5.485%
2021-10-22	229.5800	231.2300	223.8500	224.4000	-2.218%	190,357	-7.166%
2021-10-21	240.7250	240.7250	226.7000	229.4900	+0.416%	219,450	-9.225%
2021-10-20	226.0000	228.9300	224.5500	228.5400	+0.896%	80,021	-8.847%
2021-10-19	227.8000	229.2450	224.8000	226.5100	+0.221%	68,589	-8.031%
2021-10-18	220.3800	226.3600	218.5300	226.0100	+1.967%	94,474	-7.827%
2021-10-15	221.2200	224.8699	220.2200	221.6500	+0.567%	98,678	-6.014%
2021-10-14	216.6400	221.0900	214.6600	220.4000	+2.751%	150,543	-5.481%
2021-10-13	215.9500	218.9200	211.0000	214.5000	-0.873%	102,907	-2.881%
2021-10-12	215.5300	219.1600	214.3600	216.3900	+0.422%	108,894	-3.729%
2021-10-11	217.5500	221.2600	213.9650	215.4800	-0.700%	92,970	-3.323%
2021-10-08	219.3800	222.6000	216.3500	217.0000	-1.247%	101,516	-4.000%
2021-10-07	216.4300	223.9100	213.6700	219.7400	+2.577%	303,446	-5.197%
2021-10-06	213.5800	217.0050	208.9700	214.2200	-0.543%	227,942	-2.754%
2021-10-05	216.9000	218.3550	213.3900	215.3900	-0.444%	172,441	-3.282%
2021-10-04	214.8900	221.9500	213.9400	216.3500	+0.928%	152,517	-3.712%
2021-10-01	213.0100	216.8200	212.2500	214.3600	+1.018%	270,632	-2.818%
2021-09-30	216.3000	220.3850	212.1000	212.2000	-1.256%	204,893	-1.828%
2021-09-29	213.6700	215.3600	209.5800	214.9000	+0.604%	199,889	-3.062%
2021-09-28	221.7200	221.7200	210.7600	213.6100	-3.112%	425,005	-2.476%
2021-09-27	211.8400	221.4000	211.3701	220.4700	+4.384%	247,119	-5.511%
2021-09-24	216.5100	216.5100	206.0000	211.2100	-2.542%	707,792	-1.368%
2021-09-23	205.1500	226.5300	204.4221	216.7200	+8.593%	1,558,505	-3.876%
2021-09-22	195.9900	203.9400	193.3000	199.5700	+5.425%	2,864,029	+4.384%
2021-09-21	197.6100	200.9400	179.6000	189.3000	-12.178%	1,935,740	+10.048%
2021-09-20	209.2700	215.9700	207.8800	215.5500	+0.443%	64,422	-3.354%
2021-09-17	213.2600	217.9900	208.1600	214.6000	+1.112%	236,338	-2.926%
2021-09-16	218.5600	219.0402	211.9900	212.2400	-2.896%	80,507	-1.847%
2021-09-15	214.7900	218.9350	214.7900	218.5700	+1.491%	85,076	-4.690%
2021-09-14	220.7600	221.5800	214.9500	215.3600	-1.595%	55,853	-3.269%
2021-09-13	218.5500	222.0810	217.1000	218.8500	+1.418%	61,959	-4.812%
2021-09-10	221.7300	222.4300	215.0850	215.7900	-2.167%	70,632	-3.462%
2021-09-09	224.2800	226.7900	220.5150	220.5700	-1.829%	69,685	-5.554%
2021-09-08	224.7600	226.9500	222.7600	224.6800	-0.812%	78,713	-7.281%
2021-09-07	230.0000	233.7900	226.5200	226.5200	-1.359%	63,441	-8.035%
2021-09-03	231.8200	232.5966	227.2100	229.6400	-1.323%	52,583	-9.284%
2021-09-02	230.3700	233.4900	228.7300	232.7200	+1.407%	51,467	-10.485%
2021-09-01	232.1300	232.7230	226.8800	229.4900	-0.877%	73,628	-9.225%
2021-08-31	233.2600	236.9000	230.8800	231.5200	-0.430%	76,066	-10.021%
2021-08-30	232.2300	234.3800	229.6400	232.5200	+0.745%	69,778	-10.408%
2021-08-27	223.5500	231.5300	223.5500	230.8000	+3.642%	58,274	-9.740%
2021-08-26	226.2500	226.3400	222.6100	222.6900	-1.652%	41,154	-6.453%
2021-08-25	226.8300	228.0191	223.2900	226.4300	-0.335%	62,607	-7.998%
2021-08-24	226.7600	228.3620	226.4200	227.1900	+0.238%	50,693	-8.306%
2021-08-23	226.0800	228.7250	223.1600	226.6500	+0.532%	75,391	-8.087%
2021-08-20	221.3000	225.7700	212.4000	225.4500	+1.760%	84,450	-7.598%
2021-08-19	218.9700	222.1000	213.8400	221.5500	+0.435%	59,748	-5.972%
2021-08-18	222.5000	225.9000	220.0900	220.5900	-1.072%	48,395	-5.562%
2021-08-17	222.4200	223.0200	219.0100	222.9800	-0.540%	72,386	-6.575%
2021-08-16	227.0000	228.2300	224.1900	224.1900	-1.273%	37,121	-7.079%
2021-08-13	223.5900	227.7100	223.2600	227.0800	+0.207%	35,821	-8.261%
2021-08-12	230.2000	231.9500	225.9300	226.6100	-1.555%	52,249	-8.071%
2021-08-11	226.0200	230.7000	221.7900	230.1900	+2.157%	51,079	-9.501%
2021-08-10	223.4100	231.0700	220.3300	225.3300	+0.859%	76,326	-7.549%
2021-08-09	230.6100	230.6100	223.0700	223.4100	-3.540%	70,812	-6.754%
2021-08-06	231.0000	234.4250	226.4700	231.6100	+1.388%	67,716	-10.056%
2021-08-05	235.8100	236.2200	224.7500	228.4400	-0.752%	67,398	-8.808%
2021-08-04	228.3500	231.2200	225.4500	230.1700	+0.052%	71,091	-9.493%
2021-08-03	228.7900	233.5500	224.4500	230.0500	+0.590%	91,885	-9.446%
2021-08-02	237.1400	241.8400	228.1400	228.7000	-2.681%	59,469	-8.911%
2021-07-30	233.8500	236.0050	232.3800	235.0000	+0.192%	99,195	-11.353%
2021-07-29	233.0300	236.1500	232.7100	234.5500	+1.156%	62,769	-11.183%
2021-07-28	231.2600	232.6800	224.0550	231.8700	+0.164%	123,080	-10.157%
2021-07-27	238.4200	240.0000	227.1050	231.4900	-3.546%	293,506	-10.009%
2021-07-26	229.2200	250.5200	229.1000	240.0000	+16.217%	642,680	-13.200%
2021-07-23	203.9600	206.5100	202.5800	206.5100	+1.980%	67,449	+0.876%
2021-07-22	203.5000	203.5000	198.7700	202.5000	-0.428%	49,993	+2.874%
2021-07-21	203.0000	205.8500	200.8800	203.3700	+0.623%	73,000	+2.434%
2021-07-20	193.3700	203.6700	192.0850	202.1100	+4.720%	164,047	+3.073%
2021-07-19	192.6500	194.8100	189.1400	193.0000	-1.142%	90,255	+7.938%
2021-07-16	198.8600	199.5000	194.4400	195.2300	-0.974%	72,248	+6.705%
2021-07-15	194.9100	197.8200	194.0000	197.1500	+0.844%	48,879	+5.666%
2021-07-14	195.4000	196.7300	192.6700	195.5000	+0.411%	88,938	+6.558%
2021-07-13	197.7000	197.7000	194.4100	194.7000	-2.411%	47,742	+6.995%
2021-07-12	196.9900	199.6900	195.0600	199.5100	+0.641%	67,162	+4.416%
2021-07-09	195.9400	198.7600	195.9400	198.2400	+2.323%	33,504	+5.085%
2021-07-08	194.4700	196.2700	191.4700	193.7400	-1.575%	41,629	+7.526%
2021-07-07	195.5900	198.0700	194.6100	196.8400	+0.127%	44,544	+5.832%
2021-07-06	201.6000	201.6000	194.2300	196.5900	-2.131%	38,211	+5.967%
2021-07-02	202.0500	202.7700	200.0700	200.8700	-0.446%	37,930	+3.709%
2021-07-01	201.0200	203.2000	199.8600	201.7700	+1.178%	45,335	+3.246%
2021-06-30	195.7300	200.0100	195.4500	199.4200	+1.280%	54,470	+4.463%
2021-06-29	197.5900	199.4000	196.1600	196.9000	+0.092%	61,584	+5.800%
2021-06-28	203.4300	203.4300	195.5250	196.7200	-2.701%	57,032	+5.897%
2021-06-25	205.1000	207.8600	200.4300	202.1800	-1.004%	910,857	+3.037%
2021-06-24	199.3200	204.4900	197.1700	204.2300	+2.887%	70,288	+2.003%
2021-06-23	197.8200	200.1500	197.3375	198.5000	+0.915%	75,108	+4.947%
2021-06-22	196.8000	198.6400	195.0700	196.7000	+0.076%	76,083	+5.907%
2021-06-21	193.4000	197.1100	185.7284	196.5500	+3.078%	87,834	+5.988%
2021-06-18	194.7000	195.0025	190.0000	190.6800	-3.404%	136,461	+9.251%
2021-06-17	203.3000	203.4900	195.6400	197.4000	-2.869%	101,649	+5.532%
2021-06-16	202.6100	204.1600	201.0500	203.2300	+0.123%	111,306	+2.505%
2021-06-15	201.4400	203.6550	199.5900	202.9800	+1.121%	95,368	+2.631%
2021-06-14	200.4100	204.3000	199.6200	200.7300	+0.546%	128,835	+3.781%
2021-06-11	200.0600	200.4100	197.7900	199.6400	+0.458%	69,139	+4.348%
2021-06-10	201.3400	202.3700	197.5275	198.7300	-0.784%	79,896	+4.826%
2021-06-09	203.6000	203.6100	199.8000	200.3000	-1.359%	97,148	+4.004%
2021-06-08	199.8700	204.0750	198.4000	203.0600	+1.606%	68,934	+2.590%
2021-06-07	199.7200	201.4900	198.4450	199.8500	+0.025%	86,352	+4.238%
2021-06-04	198.3900	201.1000	197.0700	199.8000	+0.321%	55,189	+4.264%
2021-06-03	196.3900	199.9700	194.0800	199.1600	+1.055%	62,269	+4.599%
2021-06-02	199.0500	199.0500	194.4100	197.0800	-0.585%	169,554	+5.703%
2021-06-01	197.0900	200.9600	194.6800	198.2400	+1.251%	76,799	+5.085%
2021-05-28	195.5000	197.1200	192.4500	195.7900	+0.840%	77,506	+6.400%
2021-05-27	193.7800	195.3590	189.2800	194.1600	+1.183%	54,100	+7.293%
2021-05-26	188.8100	192.6700	185.1900	191.8900	+1.577%	63,762	+8.562%
2021-05-25	188.5000	190.9500	185.0000	188.9100	+0.420%	110,143	+10.275%
2021-05-24	187.4100	188.6900	186.6350	188.1200	+0.432%	69,490	+10.738%
2021-05-21	190.3300	192.5200	185.4100	187.3100	-0.689%	57,387	+11.217%
2021-05-20	188.5300	190.7000	186.8200	188.6100	-0.527%	71,693	+10.450%
2021-05-19	189.6000	203.9968	185.7700	189.6100	-1.481%	73,811	+9.868%
2021-05-18	196.2200	197.5500	192.2000	192.4600	-1.620%	130,430	+8.241%
2021-05-17	195.5700	196.3800	191.6700	195.6300	-0.630%	39,807	+6.487%
2021-05-14	196.7800	197.5000	194.4000	196.8700	+0.439%	61,391	+5.816%
2021-05-13	189.2400	196.8300	189.2400	196.0100	+3.665%	89,637	+6.280%
2021-05-12	191.2100	194.6100	188.8450	189.0800	-1.980%	95,605	+10.176%
2021-05-11	193.2400	195.9000	192.3800	192.9000	-2.359%	99,215	+7.994%
2021-05-10	205.5000	206.4900	196.6600	197.5600	-3.648%	60,445	+5.446%
2021-05-07	202.4100	205.8600	202.1700	205.0400	+0.990%	36,493	+1.600%
2021-05-06	203.4600	208.1100	200.5200	203.0300	+0.158%	47,305	+2.606%
2021-05-05	203.4400	204.8700	201.1700	202.7100	+0.312%	42,484	+2.768%
2021-05-04	199.4800	203.3250	199.1000	202.0800	+0.198%	85,469	+3.088%
2021-05-03	201.4000	203.0000	198.7500	201.6800	+1.128%	68,817	+3.292%
2021-04-30	200.2900	203.2200	198.2900	199.4300	-1.487%	69,467	+4.458%
2021-04-29	202.9000	205.0700	196.1929	202.4400	+0.457%	41,686	+2.905%
2021-04-28	202.4400	204.5400	200.9400	201.5200	-0.538%	34,062	+3.374%
2021-04-27	204.3200	204.3200	197.4100	202.6100	-0.681%	50,073	+2.818%
2021-04-26	202.5000	204.4700	201.8800	204.0000	+1.301%	53,790	+2.118%
2021-04-23	197.2000	202.6900	195.6600	201.3800	+2.782%	60,406	+3.446%
2021-04-22	198.4400	200.1100	195.4700	195.9300	-0.770%	63,768	+6.324%
2021-04-21	191.6700	198.6500	191.6700	197.4500	+2.603%	48,258	+5.505%
2021-04-20	197.4100	197.4100	190.2700	192.4400	-1.871%	82,448	+8.252%
2021-04-19	202.4900	204.1100	194.9300	196.1100	-3.141%	56,626	+6.226%
2021-04-16	197.1300	203.2600	193.2900	202.4700	+3.444%	173,468	+2.889%
2021-04-15	197.0000	198.5600	193.0600	195.7300	+0.292%	38,660	+6.432%
2021-04-14	193.3400	198.0100	193.3400	195.1600	+0.759%	33,757	+6.743%
2021-04-13	196.2300	196.2300	192.4000	193.6900	-1.505%	67,061	+7.553%
2021-04-12	197.4200	198.4200	194.5900	196.6500	-0.697%	53,495	+5.934%
2021-04-09	195.8100	198.1500	194.3600	198.0300	+1.237%	36,906	+5.196%