CFX
Colfax Corporation
stockNYSE
InactiveApr 4, 2022
117.18USD-3.769%(-4.59)984,448
CFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-04-04 | 121.80 | 121.89 | 116.64 | 117.18 | -3.769% | 984,448 | 0.000% |
| 2022-04-01 | 120.78 | 123.31 | 120.42 | 121.77 | +2.011% | 637,084 | -3.769% |
| 2022-03-31 | 120.09 | 121.02 | 119.31 | 119.37 | -1.192% | 399,392 | -1.835% |
| 2022-03-30 | 121.68 | 122.06 | 120.78 | 120.81 | -1.299% | 190,918 | -3.005% |
| 2022-03-29 | 120.18 | 122.82 | 120.18 | 122.40 | +3.370% | 284,061 | -4.265% |
| 2022-03-28 | 120.24 | 120.24 | 116.69 | 118.41 | -1.497% | 260,306 | -1.039% |
| 2022-03-25 | 119.88 | 120.99 | 118.98 | 120.21 | +0.704% | 555,048 | -2.521% |
| 2022-03-24 | 120.87 | 120.87 | 118.20 | 119.37 | -0.376% | 224,889 | -1.835% |
| 2022-03-23 | 121.14 | 121.95 | 119.55 | 119.82 | -1.480% | 293,176 | -2.203% |
| 2022-03-22 | 119.73 | 122.76 | 119.49 | 121.62 | +2.142% | 338,342 | -3.651% |
| 2022-03-21 | 119.37 | 120.78 | 118.14 | 119.07 | -0.998% | 396,808 | -1.587% |
| 2022-03-18 | 119.79 | 121.50 | 119.10 | 120.27 | -0.199% | 870,895 | -2.569% |
| 2022-03-17 | 118.56 | 122.04 | 118.56 | 120.51 | +0.526% | 352,283 | -2.763% |
| 2022-03-16 | 113.73 | 120.42 | 113.73 | 119.88 | +6.816% | 705,759 | -2.252% |
| 2022-03-15 | 108.12 | 112.29 | 107.70 | 112.23 | +3.744% | 517,983 | +4.411% |
| 2022-03-14 | 110.70 | 111.63 | 107.83 | 108.18 | -1.878% | 534,337 | +8.319% |
| 2022-03-11 | 116.25 | 116.79 | 110.13 | 110.25 | -3.720% | 346,760 | +6.286% |
| 2022-03-10 | 112.92 | 114.57 | 112.92 | 114.51 | -0.625% | 369,852 | +2.332% |
| 2022-03-09 | 114.33 | 116.01 | 113.31 | 115.23 | +3.059% | 457,292 | +1.692% |
| 2022-03-08 | 109.44 | 116.07 | 106.98 | 111.81 | +2.616% | 641,262 | +4.803% |
| 2022-03-07 | 116.64 | 116.64 | 108.87 | 108.96 | -6.632% | 781,312 | +7.544% |
| 2022-03-04 | 117.90 | 118.44 | 115.89 | 116.70 | -2.750% | 319,250 | +0.411% |
| 2022-03-03 | 122.04 | 122.04 | 117.89 | 120.00 | -0.843% | 404,920 | -2.350% |
| 2022-03-02 | 118.77 | 122.40 | 118.47 | 121.02 | +2.829% | 802,077 | -3.173% |
| 2022-03-01 | 120.69 | 120.93 | 116.85 | 117.69 | -2.437% | 532,854 | -0.433% |
| 2022-02-28 | 123.81 | 125.82 | 118.98 | 120.63 | -5.344% | 856,506 | -2.860% |
| 2022-02-25 | 126.54 | 128.25 | 124.74 | 127.44 | +0.807% | 447,359 | -8.051% |
| 2022-02-24 | 121.83 | 126.81 | 120.99 | 126.42 | +1.031% | 418,092 | -7.309% |
| 2022-02-23 | 125.49 | 127.59 | 123.40 | 125.13 | -0.477% | 611,661 | -6.353% |
| 2022-02-22 | 124.83 | 129.21 | 123.93 | 125.73 | +1.403% | 675,926 | -6.800% |
| 2022-02-18 | 125.25 | 126.33 | 123.12 | 123.99 | -0.887% | 320,504 | -5.492% |
| 2022-02-17 | 125.52 | 126.25 | 124.59 | 125.10 | -1.674% | 398,771 | -6.331% |
| 2022-02-16 | 125.70 | 127.86 | 124.86 | 127.23 | +0.856% | 325,090 | -7.899% |
| 2022-02-15 | 124.71 | 127.59 | 124.71 | 126.15 | +2.336% | 547,319 | -7.111% |
| 2022-02-14 | 122.37 | 123.78 | 121.98 | 123.27 | +1.008% | 794,210 | -4.940% |
| 2022-02-11 | 125.64 | 126.24 | 121.08 | 122.04 | -2.446% | 350,539 | -3.982% |
| 2022-02-10 | 125.52 | 128.19 | 124.41 | 125.10 | -1.882% | 255,386 | -6.331% |
| 2022-02-09 | 127.59 | 128.70 | 127.20 | 127.50 | +1.529% | 508,981 | -8.094% |
| 2022-02-08 | 121.47 | 125.98 | 121.11 | 125.58 | +1.651% | 377,796 | -6.689% |
| 2022-02-07 | 123.36 | 124.65 | 122.31 | 123.54 | +0.243% | 406,351 | -5.148% |
| 2022-02-04 | 120.39 | 123.77 | 120.06 | 123.24 | +1.282% | 665,542 | -4.917% |
| 2022-02-03 | 124.98 | 125.61 | 121.62 | 121.68 | -3.337% | 256,186 | -3.698% |
| 2022-02-02 | 125.88 | 126.72 | 124.69 | 125.88 | -0.190% | 300,879 | -6.911% |
| 2022-02-01 | 124.41 | 126.19 | 123.03 | 126.12 | +2.237% | 518,957 | -7.088% |
| 2022-01-31 | 121.17 | 123.42 | 120.30 | 123.36 | +1.556% | 506,320 | -5.010% |
| 2022-01-28 | 119.64 | 121.50 | 118.38 | 121.47 | +0.248% | 500,683 | -3.532% |
| 2022-01-27 | 123.36 | 125.37 | 120.58 | 121.17 | -1.488% | 398,850 | -3.293% |
| 2022-01-26 | 128.91 | 129.70 | 122.61 | 123.00 | -3.347% | 561,370 | -4.732% |
| 2022-01-25 | 125.97 | 128.40 | 124.05 | 127.26 | -0.957% | 422,181 | -7.921% |
| 2022-01-24 | 125.19 | 129.00 | 122.40 | 128.49 | +0.895% | 414,072 | -8.802% |
| 2022-01-21 | 129.03 | 129.72 | 127.11 | 127.35 | -2.031% | 309,081 | -7.986% |
| 2022-01-20 | 133.41 | 134.04 | 129.93 | 129.99 | -1.813% | 419,306 | -9.855% |
| 2022-01-19 | 132.93 | 134.43 | 130.17 | 132.39 | +0.045% | 294,299 | -11.489% |
| 2022-01-18 | 133.23 | 133.62 | 131.70 | 132.33 | -0.810% | 444,147 | -11.449% |
| 2022-01-14 | 132.63 | 133.89 | 131.88 | 133.41 | -1.178% | 556,698 | -12.166% |
| 2022-01-13 | 135.54 | 137.31 | 134.61 | 135.00 | -0.177% | 298,727 | -13.200% |
| 2022-01-12 | 137.40 | 138.24 | 133.98 | 135.24 | -0.880% | 783,331 | -13.354% |
| 2022-01-11 | 133.71 | 137.16 | 132.06 | 136.44 | +2.340% | 278,918 | -14.116% |
| 2022-01-10 | 133.32 | 133.68 | 131.19 | 133.32 | -0.804% | 368,421 | -12.106% |
| 2022-01-07 | 135.39 | 136.32 | 133.56 | 134.40 | -1.213% | 234,126 | -12.812% |
| 2022-01-06 | 137.25 | 138.00 | 134.52 | 136.05 | -1.047% | 472,048 | -13.870% |
| 2022-01-05 | 141.57 | 142.81 | 137.37 | 137.49 | -2.427% | 211,470 | -14.772% |
| 2022-01-04 | 140.73 | 142.68 | 140.07 | 140.91 | +1.141% | 467,192 | -16.841% |
| 2022-01-03 | 138.15 | 140.13 | 137.43 | 139.32 | +1.022% | 422,919 | -15.891% |
| 2021-12-31 | 137.70 | 138.87 | 137.40 | 137.91 | -0.347% | 157,466 | -15.032% |
| 2021-12-30 | 139.17 | 140.10 | 138.30 | 138.39 | -0.410% | 142,420 | -15.326% |
| 2021-12-29 | 137.55 | 139.41 | 137.38 | 138.96 | +0.455% | 179,912 | -15.674% |
| 2021-12-28 | 137.25 | 139.71 | 137.25 | 138.33 | +0.348% | 507,541 | -15.290% |
| 2021-12-27 | 135.51 | 138.21 | 135.15 | 137.85 | +1.772% | 543,127 | -14.995% |
| 2021-12-23 | 134.73 | 136.53 | 134.34 | 135.45 | +0.826% | 163,964 | -13.488% |
| 2021-12-22 | 135.90 | 136.56 | 134.22 | 134.34 | -0.885% | 183,249 | -12.774% |
| 2021-12-21 | 130.65 | 137.01 | 130.50 | 135.54 | +5.217% | 615,529 | -13.546% |
| 2021-12-20 | 129.33 | 129.99 | 125.88 | 128.82 | -2.431% | 507,102 | -9.036% |
| 2021-12-17 | 131.07 | 133.92 | 129.18 | 132.03 | +0.411% | 864,199 | -11.247% |
| 2021-12-16 | 135.30 | 135.81 | 130.26 | 131.49 | -1.968% | 422,582 | -10.883% |
| 2021-12-15 | 133.56 | 134.61 | 131.32 | 134.13 | +0.472% | 372,460 | -12.637% |
| 2021-12-14 | 132.99 | 134.84 | 132.82 | 133.50 | -0.670% | 432,642 | -12.225% |
| 2021-12-13 | 135.96 | 136.47 | 133.71 | 134.40 | -1.387% | 284,668 | -12.812% |
| 2021-12-10 | 137.58 | 138.48 | 135.24 | 136.29 | -0.851% | 341,107 | -14.022% |
| 2021-12-09 | 138.60 | 139.92 | 137.40 | 137.46 | -1.568% | 199,228 | -14.753% |
| 2021-12-08 | 140.31 | 140.59 | 139.41 | 139.65 | -0.278% | 375,898 | -16.090% |
| 2021-12-07 | 139.32 | 141.53 | 138.36 | 140.04 | +1.810% | 247,081 | -16.324% |
| 2021-12-06 | 136.53 | 140.01 | 134.19 | 137.55 | +2.139% | 475,048 | -14.809% |
| 2021-12-03 | 138.30 | 138.57 | 132.45 | 134.67 | -2.371% | 913,863 | -12.987% |
| 2021-12-02 | 134.55 | 138.90 | 134.18 | 137.94 | +2.634% | 577,734 | -15.050% |
| 2021-12-01 | 142.05 | 142.56 | 134.31 | 134.40 | -3.531% | 335,154 | -12.812% |
| 2021-11-30 | 142.83 | 144.00 | 137.79 | 139.32 | -3.591% | 721,463 | -15.891% |
| 2021-11-29 | 147.66 | 147.96 | 144.00 | 144.51 | -0.680% | 356,487 | -18.912% |
| 2021-11-26 | 146.01 | 146.70 | 143.37 | 145.50 | -3.078% | 235,581 | -19.464% |
| 2021-11-24 | 150.54 | 151.63 | 148.68 | 150.12 | -1.302% | 175,400 | -21.942% |
| 2021-11-23 | 153.24 | 153.24 | 151.41 | 152.10 | -0.099% | 264,471 | -22.959% |
| 2021-11-22 | 151.59 | 154.89 | 150.90 | 152.25 | +0.555% | 248,399 | -23.034% |
| 2021-11-19 | 151.95 | 153.12 | 151.38 | 151.41 | -1.000% | 184,524 | -22.607% |
| 2021-11-18 | 154.11 | 155.34 | 151.86 | 152.94 | -0.779% | 206,285 | -23.382% |
| 2021-11-17 | 154.47 | 154.56 | 152.88 | 154.14 | -0.696% | 185,776 | -23.978% |
| 2021-11-16 | 156.03 | 157.71 | 154.86 | 155.22 | -0.824% | 513,217 | -24.507% |
| 2021-11-15 | 156.75 | 157.03 | 155.19 | 156.51 | +0.385% | 150,738 | -25.129% |
| 2021-11-12 | 153.42 | 156.03 | 152.43 | 155.91 | +1.802% | 1,011,797 | -24.841% |
| 2021-11-11 | 153.66 | 154.53 | 152.46 | 153.15 | +0.157% | 345,143 | -23.487% |
| 2021-11-10 | 155.31 | 156.60 | 152.53 | 152.91 | -1.981% | 296,724 | -23.367% |
| 2021-11-09 | 158.52 | 159.44 | 155.55 | 156.00 | -1.608% | 563,221 | -24.885% |
| 2021-11-08 | 160.80 | 161.49 | 158.04 | 158.55 | -0.227% | 470,192 | -26.093% |
| 2021-11-05 | 162.39 | 164.01 | 158.61 | 158.91 | +0.417% | 511,036 | -26.260% |
| 2021-11-04 | 159.00 | 162.90 | 156.18 | 158.25 | 0.000% | 426,275 | -25.953% |
| 2021-11-03 | 158.22 | 158.88 | 156.93 | 158.25 | -0.265% | 362,204 | -25.953% |
| 2021-11-02 | 157.14 | 159.18 | 156.36 | 158.67 | +1.109% | 357,390 | -26.149% |
| 2021-11-01 | 155.37 | 158.40 | 154.98 | 156.93 | +1.337% | 263,120 | -25.330% |
| 2021-10-29 | 154.32 | 155.93 | 153.60 | 154.86 | +0.058% | 342,750 | -24.332% |
| 2021-10-28 | 152.07 | 156.12 | 152.07 | 154.77 | +1.796% | 361,616 | -24.288% |
| 2021-10-27 | 154.56 | 154.98 | 151.74 | 152.04 | -1.840% | 184,118 | -22.928% |
| 2021-10-26 | 154.32 | 155.82 | 153.78 | 154.89 | +0.545% | 178,796 | -24.346% |
| 2021-10-25 | 153.78 | 155.34 | 153.09 | 154.05 | +0.195% | 165,347 | -23.934% |
| 2021-10-22 | 154.17 | 154.86 | 152.94 | 153.75 | +0.039% | 179,241 | -23.785% |
| 2021-10-21 | 152.64 | 153.87 | 152.19 | 153.69 | +0.530% | 211,174 | -23.756% |
| 2021-10-20 | 150.18 | 153.09 | 150.06 | 152.88 | +1.191% | 185,283 | -23.352% |
| 2021-10-19 | 151.68 | 152.52 | 150.42 | 151.08 | +0.239% | 373,476 | -22.438% |
| 2021-10-18 | 150.72 | 152.01 | 149.52 | 150.72 | -0.751% | 316,599 | -22.253% |
| 2021-10-15 | 149.19 | 153.15 | 148.89 | 151.86 | +2.907% | 582,003 | -22.837% |
| 2021-10-14 | 145.77 | 147.72 | 144.84 | 147.57 | +2.458% | 360,887 | -20.594% |
| 2021-10-13 | 142.68 | 144.66 | 141.42 | 144.03 | +0.904% | 285,938 | -18.642% |
| 2021-10-12 | 142.71 | 144.30 | 142.41 | 142.74 | +0.021% | 216,150 | -17.907% |
| 2021-10-11 | 145.53 | 146.40 | 142.47 | 142.71 | -1.857% | 276,600 | -17.889% |
| 2021-10-08 | 144.60 | 145.83 | 144.24 | 145.41 | +0.331% | 463,990 | -19.414% |
| 2021-10-07 | 144.96 | 146.19 | 144.56 | 144.93 | +0.541% | 381,946 | -19.147% |
| 2021-10-06 | 142.89 | 146.73 | 141.54 | 144.15 | +2.082% | 966,565 | -18.710% |
| 2021-10-05 | 141.15 | 142.74 | 140.13 | 141.21 | +0.256% | 316,181 | -17.017% |
| 2021-10-04 | 140.49 | 142.41 | 140.13 | 140.85 | -0.297% | 313,219 | -16.805% |
| 2021-10-01 | 138.09 | 142.57 | 136.83 | 141.27 | +2.593% | 477,901 | -17.052% |
| 2021-09-30 | 139.98 | 140.25 | 137.61 | 137.70 | -1.333% | 507,908 | -14.902% |
| 2021-09-29 | 140.79 | 141.78 | 139.23 | 139.56 | -0.492% | 552,361 | -16.036% |
| 2021-09-28 | 140.07 | 140.82 | 138.51 | 140.25 | +0.129% | 427,253 | -16.449% |
| 2021-09-27 | 139.05 | 142.17 | 138.62 | 140.07 | +0.864% | 370,952 | -16.342% |
| 2021-09-24 | 137.46 | 139.11 | 136.74 | 138.87 | +0.630% | 407,507 | -15.619% |
| 2021-09-23 | 136.11 | 139.08 | 135.18 | 138.00 | +1.996% | 269,014 | -15.087% |
| 2021-09-22 | 134.25 | 135.99 | 133.95 | 135.30 | +1.554% | 610,239 | -13.392% |
| 2021-09-21 | 135.42 | 135.54 | 132.72 | 133.23 | -0.715% | 687,177 | -12.047% |
| 2021-09-20 | 132.18 | 135.15 | 131.85 | 134.19 | -1.193% | 525,253 | -12.676% |
| 2021-09-17 | 139.44 | 139.57 | 134.58 | 135.81 | -3.124% | 1,322,312 | -13.718% |
| 2021-09-16 | 141.87 | 143.04 | 140.10 | 140.19 | -1.580% | 346,420 | -16.413% |
| 2021-09-15 | 139.26 | 142.68 | 139.26 | 142.44 | +1.779% | 428,740 | -17.734% |
| 2021-09-14 | 142.14 | 142.54 | 138.96 | 139.95 | -0.766% | 310,261 | -16.270% |
| 2021-09-13 | 140.70 | 141.11 | 138.15 | 141.03 | +1.533% | 395,102 | -16.911% |
| 2021-09-10 | 138.15 | 141.06 | 138.12 | 138.90 | -1.342% | 391,672 | -15.637% |
| 2021-09-09 | 141.51 | 143.37 | 140.73 | 140.79 | -0.509% | 288,426 | -16.770% |
| 2021-09-08 | 141.39 | 142.38 | 138.93 | 141.51 | -0.506% | 287,742 | -17.193% |
| 2021-09-07 | 145.35 | 146.03 | 142.14 | 142.23 | -2.428% | 652,056 | -17.612% |
| 2021-09-03 | 147.18 | 147.93 | 145.32 | 145.77 | -1.159% | 370,105 | -19.613% |
| 2021-09-02 | 146.19 | 148.65 | 145.68 | 147.48 | +1.507% | 376,939 | -20.545% |
| 2021-09-01 | 144.63 | 146.01 | 142.65 | 145.29 | +0.540% | 572,552 | -19.348% |
| 2021-08-31 | 145.08 | 145.86 | 143.58 | 144.51 | -0.269% | 387,528 | -18.912% |
| 2021-08-30 | 147.00 | 147.45 | 144.84 | 144.90 | -0.923% | 224,088 | -19.130% |
| 2021-08-27 | 144.57 | 147.69 | 143.70 | 146.25 | +1.796% | 436,218 | -19.877% |
| 2021-08-26 | 145.92 | 146.55 | 143.22 | 143.67 | -1.522% | 319,851 | -18.438% |
| 2021-08-25 | 145.02 | 146.79 | 144.57 | 145.89 | +0.725% | 221,204 | -19.679% |
| 2021-08-24 | 141.45 | 145.26 | 141.06 | 144.84 | +2.353% | 306,109 | -19.097% |
| 2021-08-23 | 141.90 | 142.65 | 141.06 | 141.51 | +1.050% | 204,110 | -17.193% |
| 2021-08-20 | 138.15 | 140.79 | 137.28 | 140.04 | +1.061% | 565,206 | -16.324% |
| 2021-08-19 | 140.34 | 141.18 | 137.19 | 138.57 | -2.778% | 343,250 | -15.436% |
| 2021-08-18 | 144.63 | 145.65 | 142.50 | 142.53 | -1.636% | 145,733 | -17.786% |
| 2021-08-17 | 144.63 | 146.10 | 142.83 | 144.90 | -1.085% | 185,349 | -19.130% |
| 2021-08-16 | 148.02 | 148.71 | 145.35 | 146.49 | -1.671% | 432,256 | -20.008% |
| 2021-08-13 | 150.00 | 151.02 | 148.59 | 148.98 | -0.501% | 402,632 | -21.345% |
| 2021-08-12 | 148.50 | 150.00 | 147.99 | 149.73 | +0.423% | 247,675 | -21.739% |
| 2021-08-11 | 148.77 | 150.00 | 147.15 | 149.10 | +0.750% | 803,706 | -21.408% |
| 2021-08-10 | 145.50 | 148.02 | 144.60 | 147.99 | +2.069% | 580,873 | -20.819% |
| 2021-08-09 | 143.25 | 145.71 | 142.23 | 144.99 | +0.583% | 539,198 | -19.181% |
| 2021-08-06 | 145.35 | 147.30 | 142.92 | 144.15 | +0.083% | 1,448,513 | -18.710% |
| 2021-08-05 | 142.17 | 144.09 | 140.59 | 144.03 | +4.665% | 883,966 | -18.642% |
| 2021-08-04 | 138.96 | 141.09 | 137.58 | 137.61 | -2.008% | 530,125 | -14.846% |
| 2021-08-03 | 137.97 | 140.91 | 136.14 | 140.43 | +2.094% | 632,747 | -16.556% |
| 2021-08-02 | 138.27 | 141.36 | 137.03 | 137.55 | -0.065% | 808,675 | -14.809% |
| 2021-07-30 | 139.20 | 139.56 | 136.77 | 137.64 | -1.397% | 899,549 | -14.865% |
| 2021-07-29 | 138.57 | 144.45 | 136.14 | 139.59 | +2.851% | 1,230,920 | -16.054% |
| 2021-07-28 | 135.78 | 137.82 | 135.12 | 135.72 | +0.712% | 538,153 | -13.660% |
| 2021-07-27 | 134.94 | 135.44 | 133.56 | 134.76 | -1.101% | 211,787 | -13.045% |
| 2021-07-26 | 135.69 | 136.92 | 135.54 | 136.26 | +0.487% | 140,322 | -14.003% |
| 2021-07-23 | 135.99 | 135.99 | 134.52 | 135.60 | +0.378% | 109,524 | -13.584% |
| 2021-07-22 | 136.83 | 137.28 | 135.03 | 135.09 | -1.445% | 223,616 | -13.258% |
| 2021-07-21 | 133.23 | 137.34 | 132.89 | 137.07 | +3.254% | 287,858 | -14.511% |
| 2021-07-20 | 128.22 | 133.80 | 127.89 | 132.75 | +3.533% | 284,253 | -11.729% |
| 2021-07-19 | 128.79 | 130.11 | 126.06 | 128.22 | -2.598% | 419,102 | -8.610% |
| 2021-07-16 | 135.60 | 135.71 | 131.58 | 131.64 | -1.592% | 229,986 | -10.985% |
| 2021-07-15 | 133.38 | 135.18 | 132.30 | 133.77 | -0.580% | 245,772 | -12.402% |
| 2021-07-14 | 137.73 | 138.69 | 133.68 | 134.55 | -1.709% | 281,730 | -12.910% |
| 2021-07-13 | 138.81 | 139.77 | 136.86 | 136.89 | -1.786% | 144,528 | -14.398% |
| 2021-07-12 | 138.00 | 139.53 | 136.86 | 139.38 | +0.476% | 247,607 | -15.928% |
| 2021-07-09 | 137.88 | 139.77 | 137.73 | 138.72 | +1.940% | 292,039 | -15.528% |
| 2021-07-08 | 134.94 | 137.43 | 133.08 | 136.08 | -0.939% | 273,682 | -13.889% |
| 2021-07-07 | 136.59 | 138.45 | 136.13 | 137.37 | +0.219% | 316,156 | -14.698% |
| 2021-07-06 | 140.94 | 140.97 | 134.76 | 137.07 | -2.746% | 399,636 | -14.511% |
| 2021-07-02 | 140.58 | 141.84 | 139.41 | 140.94 | +0.707% | 489,379 | -16.858% |
| 2021-07-01 | 138.00 | 140.24 | 137.76 | 139.95 | +1.834% | 763,197 | -16.270% |
| 2021-06-30 | 135.42 | 137.94 | 135.42 | 137.43 | +0.748% | 222,321 | -14.735% |
| 2021-06-29 | 138.03 | 138.66 | 135.81 | 136.41 | -0.829% | 164,413 | -14.097% |
| 2021-06-28 | 139.56 | 139.56 | 137.10 | 137.55 | -1.398% | 198,623 | -14.809% |
| 2021-06-25 | 138.06 | 139.80 | 137.63 | 139.50 | +1.639% | 471,876 | -16.000% |
| 2021-06-24 | 136.44 | 137.79 | 135.33 | 137.25 | +0.949% | 186,216 | -14.623% |
| 2021-06-23 | 136.29 | 138.30 | 135.85 | 135.96 | +0.199% | 372,247 | -13.813% |
| 2021-06-22 | 133.92 | 136.29 | 132.45 | 135.69 | +1.231% | 496,800 | -13.641% |
| 2021-06-21 | 131.70 | 134.10 | 131.55 | 134.04 | +2.665% | 493,225 | -12.578% |
| 2021-06-18 | 132.09 | 133.44 | 130.41 | 130.56 | -2.727% | 690,420 | -10.248% |
| 2021-06-17 | 137.49 | 137.73 | 132.15 | 134.22 | -2.357% | 544,944 | -12.696% |
| 2021-06-16 | 137.64 | 138.69 | 136.46 | 137.46 | -0.844% | 280,483 | -14.753% |
| 2021-06-15 | 138.12 | 138.78 | 136.84 | 138.63 | +0.347% | 325,676 | -15.473% |
| 2021-06-14 | 139.62 | 140.34 | 136.74 | 138.15 | -1.138% | 621,508 | -15.179% |
| 2021-06-11 | 138.69 | 139.98 | 138.10 | 139.74 | +1.393% | 489,626 | -16.144% |
| 2021-06-10 | 136.38 | 138.03 | 135.68 | 137.82 | +1.413% | 522,943 | -14.976% |
| 2021-06-09 | 138.75 | 139.05 | 135.90 | 135.90 | -1.799% | 295,944 | -13.775% |
| 2021-06-08 | 135.06 | 138.48 | 134.85 | 138.39 | +2.238% | 577,723 | -15.326% |
| 2021-06-07 | 137.55 | 138.48 | 135.03 | 135.36 | -1.485% | 472,930 | -13.431% |
| 2021-06-04 | 135.69 | 138.19 | 135.60 | 137.40 | +1.755% | 818,330 | -14.716% |
| 2021-06-03 | 135.36 | 136.35 | 133.62 | 135.03 | -0.486% | 701,132 | -13.219% |
| 2021-06-02 | 136.74 | 136.74 | 134.64 | 135.69 | -0.287% | 422,026 | -13.641% |
| 2021-06-01 | 134.07 | 137.01 | 134.01 | 136.08 | +2.624% | 412,557 | -13.889% |
| 2021-05-28 | 134.01 | 134.31 | 131.94 | 132.60 | -0.719% | 320,484 | -11.629% |
| 2021-05-27 | 134.40 | 135.18 | 133.40 | 133.56 | +0.701% | 425,530 | -12.264% |
| 2021-05-26 | 131.13 | 132.90 | 129.75 | 132.63 | +0.890% | 346,944 | -11.649% |
| 2021-05-25 | 132.57 | 133.56 | 131.28 | 131.46 | -0.860% | 310,967 | -10.863% |
| 2021-05-24 | 132.93 | 133.38 | 131.25 | 132.60 | +0.363% | 224,785 | -11.629% |
| 2021-05-21 | 132.66 | 133.77 | 131.37 | 132.12 | +0.594% | 380,622 | -11.308% |
| 2021-05-20 | 131.46 | 132.84 | 130.44 | 131.34 | +0.206% | 352,272 | -10.781% |
| 2021-05-19 | 128.22 | 131.07 | 127.65 | 131.07 | +0.206% | 617,171 | -10.597% |
| 2021-05-18 | 132.30 | 132.84 | 130.14 | 130.80 | -1.111% | 478,782 | -10.413% |
| 2021-05-17 | 131.70 | 132.72 | 130.57 | 132.27 | +0.387% | 405,744 | -11.408% |
| 2021-05-14 | 127.50 | 132.09 | 126.02 | 131.76 | +4.224% | 461,128 | -11.066% |
| 2021-05-13 | 125.04 | 127.65 | 124.77 | 126.42 | +1.371% | 303,262 | -7.309% |
| 2021-05-12 | 126.60 | 127.52 | 124.02 | 124.71 | -1.540% | 439,582 | -6.038% |
| 2021-05-11 | 126.69 | 127.23 | 124.38 | 126.66 | -1.101% | 586,702 | -7.485% |
| 2021-05-10 | 129.48 | 131.04 | 127.83 | 128.07 | -0.652% | 512,531 | -8.503% |
| 2021-05-07 | 128.07 | 130.95 | 127.83 | 128.91 | +0.538% | 335,465 | -9.099% |
| 2021-05-06 | 128.16 | 128.94 | 124.71 | 128.22 | +0.588% | 848,761 | -8.610% |
| 2021-05-05 | 128.91 | 129.99 | 125.91 | 127.47 | -1.163% | 786,941 | -8.072% |
| 2021-05-04 | 130.41 | 130.41 | 127.08 | 128.97 | -1.535% | 637,041 | -9.142% |
| 2021-05-03 | 135.60 | 137.04 | 130.80 | 130.98 | -3.386% | 721,622 | -10.536% |
| 2021-04-30 | 134.79 | 137.25 | 134.18 | 135.57 | +0.200% | 1,114,287 | -13.565% |
| 2021-04-29 | 136.41 | 136.41 | 131.01 | 135.30 | -1.270% | 685,861 | -13.392% |
| 2021-04-28 | 136.53 | 138.24 | 136.20 | 137.04 | -0.240% | 345,059 | -14.492% |
| 2021-04-27 | 135.54 | 137.82 | 133.92 | 137.37 | +1.756% | 457,275 | -14.698% |
| 2021-04-26 | 136.98 | 138.00 | 134.46 | 135.00 | -0.464% | 513,580 | -13.200% |
| 2021-04-23 | 133.44 | 136.20 | 133.44 | 135.63 | +1.801% | 264,446 | -13.603% |
| 2021-04-22 | 134.01 | 135.09 | 132.48 | 133.23 | -0.157% | 166,345 | -12.047% |
| 2021-04-21 | 131.88 | 134.76 | 131.85 | 133.44 | +0.770% | 251,397 | -12.185% |
| 2021-04-20 | 134.82 | 135.99 | 131.25 | 132.42 | -1.758% | 257,615 | -11.509% |
| 2021-04-19 | 134.61 | 135.27 | 133.20 | 134.79 | +0.156% | 295,962 | -13.065% |
| 2021-04-16 | 134.70 | 136.29 | 134.01 | 134.58 | +0.968% | 224,450 | -12.929% |
| 2021-04-15 | 133.05 | 133.44 | 131.25 | 133.29 | +0.840% | 251,603 | -12.086% |
| 2021-04-14 | 128.82 | 132.93 | 128.13 | 132.18 | +2.561% | 341,469 | -11.348% |
| 2021-04-13 | 130.23 | 130.65 | 127.50 | 128.88 | -1.014% | 311,873 | -9.078% |
| 2021-04-12 | 131.01 | 131.73 | 128.91 | 130.20 | -0.023% | 545,104 | -10.000% |
| 2021-04-09 | 129.54 | 130.41 | 128.10 | 130.23 | +0.300% | 311,676 | -10.021% |
| 2021-04-08 | 131.58 | 132.09 | 129.03 | 129.84 | -1.277% | 457,165 | -9.750% |
| 2021-04-07 | 132.81 | 133.91 | 130.59 | 131.52 | -0.971% | 300,000 | -10.903% |
| 2021-04-06 | 130.80 | 135.39 | 130.80 | 132.81 | -1.117% | 406,380 | -11.769% |
| 2021-04-05 | 134.70 | 135.87 | 132.56 | 134.31 | +0.924% | 411,656 | -12.754% |
| 2021-04-01 | 132.15 | 133.13 | 130.59 | 133.08 | +1.255% | 332,101 | -11.948% |
| 2021-03-31 | 131.70 | 133.68 | 130.74 | 131.43 | -0.522% | 400,364 | -10.842% |
| 2021-03-30 | 133.02 | 134.16 | 130.44 | 132.12 | -0.294% | 568,743 | -11.308% |
| 2021-03-29 | 133.11 | 134.28 | 129.60 | 132.51 | -1.538% | 596,354 | -11.569% |
| 2021-03-26 | 137.16 | 139.17 | 131.97 | 134.58 | -0.730% | 1,624,398 | -12.929% |
| 2021-03-25 | 131.85 | 136.32 | 127.33 | 135.57 | +1.437% | 955,168 | -13.565% |
| 2021-03-24 | 134.64 | 137.34 | 133.38 | 133.65 | +1.043% | 613,869 | -12.323% |
| 2021-03-23 | 135.27 | 137.94 | 131.58 | 132.27 | -3.565% | 590,540 | -11.408% |
| 2021-03-22 | 133.92 | 139.20 | 132.51 | 137.16 | +2.190% | 490,201 | -14.567% |
| 2021-03-19 | 133.20 | 136.02 | 130.62 | 134.22 | +0.562% | 790,486 | -12.696% |
| 2021-03-18 | 141.00 | 142.35 | 133.06 | 133.47 | -5.139% | 973,572 | -12.205% |
| 2021-03-17 | 139.38 | 142.92 | 138.06 | 140.70 | -0.825% | 2,852,098 | -16.716% |
| 2021-03-16 | 144.99 | 147.03 | 141.00 | 141.87 | -4.772% | 755,580 | -17.403% |
| 2021-03-15 | 148.68 | 150.63 | 146.67 | 148.98 | -0.680% | 230,489 | -21.345% |
| 2021-03-12 | 146.94 | 150.48 | 145.11 | 150.00 | +3.348% | 322,178 | -21.880% |
| 2021-03-11 | 144.90 | 146.07 | 140.31 | 145.14 | +0.561% | 981,695 | -19.264% |
| 2021-03-10 | 140.16 | 144.69 | 139.59 | 144.33 | +2.123% | 371,506 | -18.811% |
| 2021-03-09 | 146.70 | 146.70 | 140.49 | 141.33 | -3.661% | 479,590 | -17.088% |
| 2021-03-08 | 149.25 | 150.78 | 146.16 | 146.70 | -1.709% | 393,033 | -20.123% |
| 2021-03-05 | 145.59 | 150.15 | 141.18 | 149.25 | +4.101% | 569,807 | -21.487% |
| 2021-03-04 | 143.58 | 147.57 | 137.76 | 143.37 | +5.753% | 1,224,115 | -18.267% |
| 2021-03-03 | 134.97 | 138.21 | 133.65 | 135.57 | +1.277% | 210,547 | -13.565% |
| 2021-03-02 | 135.63 | 136.71 | 133.14 | 133.86 | -2.042% | 185,147 | -12.461% |
| 2021-03-01 | 136.41 | 139.05 | 134.82 | 136.65 | +2.706% | 177,537 | -14.248% |
| 2021-02-26 | 135.33 | 135.99 | 132.54 | 133.05 | -1.357% | 309,260 | -11.928% |
| 2021-02-25 | 138.03 | 138.84 | 133.53 | 134.88 | -2.663% | 346,486 | -13.123% |
| 2021-02-24 | 133.83 | 139.35 | 133.83 | 138.57 | +2.896% | 410,711 | -15.436% |
| 2021-02-23 | 135.09 | 136.17 | 130.50 | 134.67 | -0.045% | 461,799 | -12.987% |
| 2021-02-22 | 130.50 | 136.38 | 129.54 | 134.73 | +3.099% | 420,768 | -13.026% |
| 2021-02-19 | 123.36 | 132.39 | 121.83 | 130.68 | +7.715% | 678,725 | -10.331% |
| 2021-02-18 | 114.60 | 123.30 | 114.60 | 121.32 | +5.587% | 513,375 | -3.412% |
| 2021-02-17 | 117.00 | 117.96 | 114.33 | 114.90 | -2.668% | 315,298 | +1.984% |
| 2021-02-16 | 122.97 | 123.63 | 117.90 | 118.05 | -3.483% | 194,426 | -0.737% |
| 2021-02-12 | 118.68 | 122.34 | 118.20 | 122.31 | +2.155% | 254,382 | -4.194% |
| 2021-02-11 | 120.48 | 121.62 | 116.64 | 119.73 | +0.251% | 285,918 | -2.130% |
| 2021-02-10 | 122.43 | 122.43 | 119.28 | 119.43 | -1.558% | 201,828 | -1.884% |
| 2021-02-09 | 121.65 | 122.06 | 117.78 | 121.32 | -0.296% | 180,729 | -3.412% |
| 2021-02-08 | 120.42 | 121.68 | 119.53 | 121.68 | +2.398% | 127,732 | -3.698% |
| 2021-02-05 | 118.95 | 119.76 | 117.42 | 118.83 | +1.408% | 160,622 | -1.389% |
| 2021-02-04 | 117.75 | 119.58 | 115.98 | 117.18 | +0.334% | 213,922 | 0.000% |
| 2021-02-03 | 113.97 | 117.12 | 113.35 | 116.79 | +2.313% | 225,731 | +0.334% |
| 2021-02-02 | 117.24 | 119.13 | 113.37 | 114.15 | -0.860% | 411,391 | +2.654% |
| 2021-02-01 | 112.77 | 115.53 | 110.17 | 115.14 | +3.394% | 303,691 | +1.772% |
| 2021-01-29 | 116.49 | 119.07 | 111.06 | 111.36 | -4.033% | 524,095 | +5.226% |
| 2021-01-28 | 123.24 | 126.45 | 115.83 | 116.04 | -5.056% | 665,301 | +0.982% |
| 2021-01-27 | 118.89 | 127.29 | 117.24 | 122.22 | +0.518% | 815,911 | -4.124% |
| 2021-01-26 | 121.80 | 122.37 | 118.71 | 121.59 | +1.098% | 285,043 | -3.627% |
| 2021-01-25 | 120.69 | 121.83 | 118.53 | 120.27 | -1.256% | 374,894 | -2.569% |
| 2021-01-22 | 118.68 | 122.04 | 118.05 | 121.80 | +1.272% | 300,388 | -3.793% |
| 2021-01-21 | 120.60 | 121.29 | 118.47 | 120.27 | -0.050% | 442,862 | -2.569% |
| 2021-01-20 | 119.43 | 122.28 | 118.80 | 120.33 | +1.313% | 267,596 | -2.618% |
| 2021-01-19 | 117.81 | 119.85 | 117.33 | 118.77 | +2.221% | 289,901 | -1.339% |
| 2021-01-15 | 117.54 | 118.17 | 113.73 | 116.19 | -2.566% | 331,931 | +0.852% |
| 2021-01-14 | 120.51 | 121.02 | 117.39 | 119.25 | +0.812% | 395,004 | -1.736% |
| 2021-01-13 | 120.96 | 121.38 | 117.09 | 118.29 | -2.762% | 922,689 | -0.938% |
| 2021-01-12 | 119.58 | 122.19 | 119.01 | 121.65 | +2.347% | 368,459 | -3.674% |
| 2021-01-11 | 115.71 | 120.42 | 115.26 | 118.86 | +0.431% | 445,330 | -1.413% |
| 2021-01-08 | 121.80 | 121.80 | 115.68 | 118.35 | -2.809% | 277,535 | -0.989% |
| 2021-01-07 | 121.68 | 123.09 | 120.42 | 121.77 | +0.995% | 906,097 | -3.769% |
| 2021-01-06 | 116.04 | 122.25 | 116.04 | 120.57 | +5.652% | 424,877 | -2.812% |
| 2021-01-05 | 111.24 | 115.83 | 111.24 | 114.12 | +2.644% | 223,614 | +2.681% |
| 2021-01-04 | 115.44 | 115.71 | 109.77 | 111.18 | -3.086% | 209,586 | +5.397% |
| 2020-12-31 | 113.64 | 115.72 | 112.23 | 114.72 | +0.764% | 207,440 | +2.144% |
| 2020-12-30 | 110.10 | 114.75 | 110.10 | 113.85 | +3.462% | 408,139 | +2.925% |
| 2020-12-29 | 111.72 | 111.93 | 108.96 | 110.04 | -0.596% | 156,150 | +6.489% |
| 2020-12-28 | 111.75 | 112.47 | 110.70 | 110.70 | +0.299% | 149,250 | +5.854% |
| 2020-12-24 | 110.34 | 110.61 | 108.96 | 110.37 | +0.382% | 39,870 | +6.170% |
| 2020-12-23 | 109.68 | 111.53 | 109.14 | 109.95 | +1.271% | 217,785 | +6.576% |
| 2020-12-22 | 109.86 | 110.25 | 107.52 | 108.57 | -0.468% | 128,329 | +7.930% |
| 2020-12-21 | 107.79 | 109.83 | 104.82 | 109.08 | -0.574% | 228,695 | +7.426% |
| 2020-12-18 | 111.51 | 112.23 | 108.60 | 109.71 | -1.135% | 473,973 | +6.809% |
| 2020-12-17 | 111.24 | 112.11 | 109.71 | 110.97 | -0.108% | 187,455 | +5.596% |
| 2020-12-16 | 109.80 | 112.14 | 107.46 | 111.09 | +0.954% | 362,113 | +5.482% |
| 2020-12-15 | 109.80 | 110.97 | 107.88 | 110.04 | +2.201% | 241,231 | +6.489% |
| 2020-12-14 | 114.06 | 114.48 | 107.64 | 107.67 | -3.599% | 408,200 | +8.833% |
| 2020-12-11 | 112.32 | 113.88 | 110.82 | 111.69 | -1.820% | 222,567 | +4.915% |
| 2020-12-10 | 112.89 | 114.87 | 111.63 | 113.76 | +0.771% | 308,780 | +3.006% |
| 2020-12-09 | 114.21 | 114.66 | 111.99 | 112.89 | -0.027% | 205,566 | +3.800% |
| 2020-12-08 | 110.88 | 113.70 | 110.88 | 112.92 | +0.830% | 235,231 | +3.773% |
| 2020-12-07 | 113.04 | 113.76 | 110.85 | 111.99 | -1.763% | 181,191 | +4.634% |
| 2020-12-04 | 111.96 | 114.99 | 111.75 | 114.00 | +2.288% | 162,749 | +2.789% |
| 2020-12-03 | 109.71 | 112.65 | 109.08 | 111.45 | +1.669% | 779,847 | +5.141% |
| 2020-12-02 | 108.21 | 110.25 | 107.76 | 109.62 | +0.467% | 181,671 | +6.897% |
| 2020-12-01 | 110.40 | 111.48 | 109.02 | 109.11 | +0.804% | 231,378 | +7.396% |
| 2020-11-30 | 110.70 | 110.88 | 107.61 | 108.24 | -2.697% | 212,625 | +8.259% |
| 2020-11-27 | 114.00 | 115.86 | 110.88 | 111.24 | -2.292% | 106,609 | +5.340% |
| 2020-11-25 | 112.11 | 114.27 | 109.74 | 113.85 | +0.877% | 398,324 | +2.925% |
| 2020-11-24 | 111.24 | 114.21 | 111.00 | 112.86 | +2.423% | 555,345 | +3.828% |
| 2020-11-23 | 107.82 | 110.67 | 107.43 | 110.19 | +3.552% | 174,407 | +6.344% |
| 2020-11-20 | 106.41 | 107.31 | 105.72 | 106.41 | -0.755% | 314,463 | +10.121% |
| 2020-11-19 | 105.90 | 107.40 | 104.79 | 107.22 | +0.281% | 231,285 | +9.289% |
| 2020-11-18 | 108.84 | 109.58 | 104.10 | 106.92 | +2.414% | 510,037 | +9.596% |
| 2020-11-17 | 102.42 | 105.42 | 100.53 | 104.40 | +0.259% | 230,765 | +12.241% |
| 2020-11-16 | 105.30 | 106.29 | 102.89 | 104.13 | +2.662% | 404,189 | +12.532% |
| 2020-11-13 | 98.34 | 102.33 | 98.01 | 101.43 | +4.416% | 304,354 | +15.528% |
| 2020-11-12 | 99.84 | 100.53 | 95.49 | 97.14 | -3.917% | 279,661 | +20.630% |
| 2020-11-11 | 105.00 | 105.00 | 99.93 | 101.10 | -3.049% | 255,423 | +15.905% |
| 2020-11-10 | 104.25 | 105.96 | 102.60 | 104.28 | +1.282% | 377,510 | +12.371% |
| 2020-11-09 | 95.07 | 105.72 | 95.07 | 102.96 | +16.221% | 971,022 | +13.811% |
| 2020-11-06 | 89.73 | 90.81 | 88.59 | 88.59 | -0.873% | 269,097 | +32.272% |
| 2020-11-05 | 88.17 | 90.51 | 87.85 | 89.37 | +3.222% | 301,784 | +31.118% |
| 2020-11-04 | 86.46 | 87.33 | 83.31 | 86.58 | -1.164% | 539,029 | +35.343% |
| 2020-11-03 | 84.00 | 88.38 | 83.64 | 87.60 | +6.414% | 439,831 | +33.767% |
| 2020-11-02 | 83.13 | 85.00 | 81.36 | 82.32 | +0.919% | 348,908 | +42.347% |
| 2020-10-30 | 81.45 | 82.65 | 79.35 | 81.57 | -0.147% | 476,452 | +43.656% |
| 2020-10-29 | 84.54 | 86.22 | 81.18 | 81.69 | -3.917% | 784,969 | +43.445% |
| 2020-10-28 | 85.47 | 88.35 | 84.93 | 85.02 | -4.095% | 379,150 | +37.826% |
| 2020-10-27 | 90.39 | 90.41 | 87.48 | 88.65 | -2.475% | 492,567 | +32.183% |
| 2020-10-26 | 93.84 | 94.64 | 90.15 | 90.90 | -5.194% | 269,034 | +28.911% |
| 2020-10-23 | 97.77 | 97.83 | 94.59 | 95.88 | -0.807% | 167,523 | +22.215% |
| 2020-10-22 | 93.00 | 96.94 | 92.70 | 96.66 | +4.339% | 468,564 | +21.229% |
| 2020-10-21 | 94.38 | 96.09 | 92.61 | 92.64 | -2.278% | 198,651 | +26.490% |
| 2020-10-20 | 94.92 | 96.24 | 94.23 | 94.80 | +0.991% | 204,401 | +23.608% |
| 2020-10-19 | 95.34 | 96.09 | 93.51 | 93.87 | -1.262% | 277,337 | +24.832% |
| 2020-10-16 | 96.81 | 97.42 | 94.89 | 95.07 | -1.523% | 273,238 | +23.257% |
| 2020-10-15 | 92.64 | 96.81 | 92.64 | 96.54 | 0.000% | 188,570 | +21.380% |