Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.84 | 43.54 | 43.42 | 47,578,488 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,261,584 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,341,632 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,687,024 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,117,584 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,350,624 | -0.35(-0.82%) |
Jan 21, 2022 | 42.88 | 43.31 | 42.03 | 42.27 | 75,768,616 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.05 | 49,109,428 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,617,496 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.53 | 70,002,800 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.57 | 45.76 | 45.89 | 46,309,232 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,945,580 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.77 | 46.31 | 42,973,036 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.12 | 45.49 | 46.05 | 70,949,504 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.40 | 45.23 | 46.28 | 62,802,904 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.29 | 55,212,668 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,358,884 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,645,840 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,256,116 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,772,628 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,304,258 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,696,580 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.42 | 41.81 | 42.07 | 34,526,732 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 36,000,508 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.78 | 41.80 | 36,185,540 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.29 | 41.67 | 38,580,312 | +0.08(+0.20%) |
Dec 21, 2021 | 40.97 | 41.86 | 40.97 | 41.59 | 50,813,744 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.18 | 40.62 | 59,955,772 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.29 | 132,694,256 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,775,392 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,785,236 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,009,240 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.78 | 40.83 | 41.01 | 41,051,496 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,060,556 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.09 | 41.07 | 41.87 | 39,611,056 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,706,348 | -0.52(-1.23%) |
Dec 07, 2021 | 41.93 | 42.26 | 41.81 | 42.08 | 43,626,572 | +0.53(+1.27%) |
Dec 06, 2021 | 41.93 | 42.23 | 41.37 | 41.55 | 51,185,444 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.41 | 41.03 | 41.29 | 79,447,216 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,421,896 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,719,576 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,382,544 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.30 | 42.70 | 53,618,304 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,842,384 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,311,404 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,687,272 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.34 | 57,283,824 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,829,644 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,744,878 | -0.76(-1.72%) |
Nov 17, 2021 | 44.09 | 44.21 | 43.50 | 44.14 | 35,157,424 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.09 | 37,109,940 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.38 | 43.93 | 44.07 | 37,682,016 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.79 | 43.93 | 47,266,512 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,294,844 | -0.01(-0.02%) |
Nov 10, 2021 | 43.78 | 44.49 | 42,015,448 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,381,824 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,066,020 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,863,028 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,864,356 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,527,144 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,723,900 | +0.03(+0.06%) |
Nov 01, 2021 | 45.05 | 44.59 | 44.28 | 44.81 | 39,420,952 | +0.07(+0.15%) |
Oct 29, 2021 | 44.72 | 45.08 | 44.51 | 44.75 | 33,906,912 | +0.00(+0.00%) |
Oct 28, 2021 | 44.57 | 44.96 | 44.30 | 44.75 | 39,709,184 | +0.69(+1.57%) |
Oct 27, 2021 | 44.47 | 45.11 | 44.04 | 44.06 | 48,883,964 | -0.86(-1.92%) |
Oct 26, 2021 | 44.64 | 44.92 | 38,098,328 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.77 | 44.94 | 44.21 | 44.50 | 34,382,188 | -0.06(-0.13%) |
Oct 22, 2021 | 44.01 | 44.59 | 44.01 | 44.55 | 38,678,944 | +0.69(+1.58%) |
Oct 21, 2021 | 44.11 | 44.47 | 43.65 | 43.86 | 39,335,328 | -0.24(-0.55%) |
Oct 20, 2021 | 43.54 | 44.24 | 43.13 | 44.10 | 43,129,824 | +0.57(+1.31%) |
Oct 19, 2021 | 43.55 | 43.67 | 43.27 | 43.53 | 34,840,324 | +0.19(+0.43%) |
Oct 18, 2021 | 43.35 | 43.92 | 43.11 | 43.34 | 52,887,376 | -0.08(-0.19%) |
Oct 15, 2021 | 42.87 | 43.71 | 42.48 | 43.43 | 68,670,464 | +1.22(+2.88%) |
Oct 14, 2021 | 41.56 | 42.24 | 40.72 | 42.21 | 87,744,592 | +1.81(+4.47%) |
Oct 13, 2021 | 40.79 | 40.87 | 39.65 | 40.40 | 46,853,680 | -0.37(-0.92%) |
Oct 12, 2021 | 40.90 | 41.21 | 40.53 | 40.78 | 39,355,084 | -0.22(-0.55%) |
Oct 11, 2021 | 41.77 | 41.96 | 40.98 | 41.00 | 38,727,964 | -0.52(-1.26%) |
Oct 08, 2021 | 41.27 | 41.97 | 41.13 | 41.53 | 42,056,996 | +0.21(+0.50%) |
Oct 07, 2021 | 41.95 | 42.02 | 41.24 | 41.32 | 49,460,488 | -0.11(-0.27%) |
Oct 06, 2021 | 41.07 | 41.48 | 40.79 | 41.43 | 50,194,316 | +0.02(+0.05%) |
Oct 05, 2021 | 40.99 | 41.91 | 40.90 | 41.42 | 57,709,372 | +0.82(+2.03%) |
Oct 04, 2021 | 40.38 | 41.27 | 40.34 | 40.59 | 51,530,588 | +0.24(+0.60%) |
Oct 01, 2021 | 39.79 | 40.68 | 39.70 | 40.35 | 43,763,040 | +0.59(+1.48%) |
Sep 30, 2021 | 40.60 | 40.60 | 39.55 | 39.76 | 50,615,740 | -0.58(-1.44%) |
Sep 29, 2021 | 40.44 | 40.57 | 40.03 | 40.34 | 47,248,244 | -0.08(-0.21%) |
Sep 28, 2021 | 40.68 | 41.24 | 40.33 | 40.42 | 64,882,324 | -0.09(-0.23%) |
Sep 27, 2021 | 39.97 | 40.68 | 39.94 | 40.52 | 53,108,112 | +1.05(+2.66%) |
Sep 24, 2021 | 39.07 | 39.65 | 39.05 | 39.47 | 41,686,336 | +0.42(+1.08%) |
Sep 23, 2021 | 38.17 | 39.22 | 38.07 | 39.05 | 53,138,904 | +1.45(+3.86%) |
Sep 22, 2021 | 37.23 | 37.95 | 37.23 | 37.59 | 49,372,692 | +0.95(+2.58%) |
Sep 21, 2021 | 36.78 | 37.09 | 36.47 | 36.65 | 40,849,532 | +0.02(+0.05%) |
Sep 20, 2021 | 36.88 | 36.96 | 35.93 | 36.63 | 72,099,000 | -1.30(-3.43%) |
Sep 17, 2021 | 37.78 | 38.09 | 37.54 | 37.93 | 99,058,704 | +0.05(+0.12%) |
Sep 16, 2021 | 37.91 | 38.22 | 37.65 | 37.88 | 45,819,004 | +0.29(+0.77%) |
Sep 15, 2021 | 37.21 | 37.78 | 37.15 | 37.59 | 55,896,464 | +0.28(+0.75%) |
Sep 14, 2021 | 38.52 | 38.69 | 37.14 | 37.31 | 57,438,608 | -1.03(-2.69%) |
Sep 13, 2021 | 38.02 | 38.36 | 37.79 | 38.34 | 44,879,324 | +0.63(+1.66%) |
Sep 10, 2021 | 38.61 | 38.73 | 37.69 | 37.72 | 43,311,536 | -0.62(-1.61%) |
Sep 09, 2021 | 38.08 | 38.73 | 37.99 | 38.33 | 38,719,140 | +0.14(+0.37%) |
Sep 08, 2021 | 38.47 | 38.86 | 38.10 | 38.19 | 38,480,720 | -0.51(-1.31%) |
Sep 07, 2021 | 38.63 | 39.20 | 38.57 | 38.70 | 46,713,616 | +0.25(+0.66%) |
Sep 03, 2021 | 38.42 | 38.58 | 38.10 | 38.45 | 44,650,592 | +0.03(+0.07%) |
Sep 02, 2021 | 38.50 | 38.85 | 38.07 | 38.42 | 47,562,504 | +0.04(+0.10%) |
Sep 01, 2021 | 38.90 | 38.93 | 38.24 | 38.38 | 56,185,452 | -0.52(-1.34%) |
Aug 31, 2021 | 38.83 | 39.20 | 38.54 | 38.90 | 58,650,012 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,189,756 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,869,820 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.15 | 39.17 | 44,195,344 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.55 | 38.70 | 39.28 | 54,957,488 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,176,744 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,137,012 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,373,176 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,667,132 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,013,556 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,682,980 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.47 | 41,427,324 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.60 | 38.79 | 44,371,432 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,146,740 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,726,968 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.60 | 48,269,340 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,420,988 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.65 | 36.78 | 37.41 | 62,384,676 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,291,424 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,378,400 | -0.26(-0.73%) |
Aug 03, 2021 | 35.46 | 36.00 | 34.99 | 35.92 | 42,552,360 | +0.55(+1.55%) |
Aug 02, 2021 | 35.78 | 36.28 | 35.32 | 35.37 | 53,535,700 | -0.37(-1.04%) |
Jul 30, 2021 | 35.88 | 36.18 | 35.45 | 35.74 | 49,592,528 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,190,856 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.87 | 35.18 | 35.53 | 46,495,280 | +0.14(+0.39%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,980,564 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,597,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.59 | 35.66 | 35.00 | 35.13 | 52,221,040 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,564,036 | -0.47(-1.30%) |
Jul 21, 2021 | 35.45 | 36.13 | 35.39 | 35.84 | 53,558,868 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,809,604 | +0.71(+2.06%) |
Jul 19, 2021 | 34.09 | 34.71 | 34.02 | 34.41 | 89,309,496 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,895,772 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,695,908 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,376,240 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,307,856 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,702,920 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,100,124 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,912,904 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,681,048 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,051,308 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,116,202 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.39 | 38.71 | 30,084,784 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.53 | 37.94 | 38.42 | 31,295,220 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,335,496 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.74 | 38.30 | 38.73 | 36,822,252 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.05 | 38.78 | 57,071,296 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,835,220 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,996 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.51 | 36.60 | 37.24 | 47,333,700 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,614,540 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.86 | 36.14 | 110,296,720 | -0.95(-2.56%) |
Jun 17, 2021 | 39.15 | 39.23 | 37.01 | 37.09 | 86,606,384 | -1.70(-4.37%) |
Jun 16, 2021 | 38.46 | 39.12 | 37.90 | 38.78 | 68,521,040 | +0.21(+0.56%) |
Jun 15, 2021 | 38.46 | 38.73 | 38.11 | 38.57 | 42,119,660 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,682,864 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,487,566 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,041,360 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,427,832 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,369,932 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,470,522 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,914,964 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,417,512 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,829,764 | +0.02(+0.05%) |
Jun 01, 2021 | 39.85 | 40.16 | 39.68 | 39.83 | 46,206,568 | +0.49(+1.25%) |
May 28, 2021 | 39.58 | 39.63 | 39.02 | 39.33 | 41,502,400 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,072,128 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,539,392 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,902,312 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,988 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,372,256 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,733,388 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,980,860 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,812,384 | -0.54(-1.36%) |
May 17, 2021 | 39.19 | 39.76 | 39.12 | 39.66 | 35,183,496 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,336,438 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.05 | 37.84 | 38.82 | 45,269,884 | +0.61(+1.60%) |
May 12, 2021 | 39.32 | 39.49 | 38.08 | 38.21 | 51,201,440 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,288,360 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,465,668 | -0.12(-0.31%) |
May 07, 2021 | 38.16 | 39.20 | 38.15 | 39.14 | 42,299,432 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,056,208 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,391,776 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,041,828 | +0.41(+1.08%) |
May 03, 2021 | 37.92 | 38.09 | 37.51 | 37.64 | 45,191,884 | +0.03(+0.07%) |
Apr 30, 2021 | 37.90 | 37.95 | 37.55 | 37.61 | 42,249,888 | -0.54(-1.41%) |
Apr 29, 2021 | 37.63 | 38.16 | 37.54 | 38.15 | 47,403,964 | +1.00(+2.70%) |
Apr 28, 2021 | 37.05 | 37.32 | 37.00 | 37.14 | 36,722,664 | +0.14(+0.38%) |
Apr 27, 2021 | 36.81 | 37.04 | 36.66 | 37.00 | 36,954,396 | +0.44(+1.19%) |
Apr 26, 2021 | 36.51 | 36.98 | 36.45 | 36.57 | 37,386,256 | +0.21(+0.59%) |
Apr 23, 2021 | 35.56 | 36.50 | 35.46 | 36.35 | 52,471,668 | +0.76(+2.14%) |
Apr 22, 2021 | 35.96 | 35.97 | 35.42 | 35.59 | 51,810,808 | -0.33(-0.93%) |
Apr 21, 2021 | 35.03 | 35.98 | 34.71 | 35.93 | 40,781,268 | +0.59(+1.68%) |
Apr 20, 2021 | 36.19 | 36.19 | 35.16 | 35.33 | 54,764,732 | -1.01(-2.78%) |
Apr 19, 2021 | 36.55 | 36.59 | 36.22 | 36.35 | 45,579,440 | +0.02(+0.05%) |
Apr 16, 2021 | 36.48 | 36.58 | 36.10 | 36.33 | 65,345,376 | +0.38(+1.06%) |
Apr 15, 2021 | 36.87 | 36.96 | 35.31 | 35.95 | 127,246,728 | -1.06(-2.86%) |
Apr 14, 2021 | 36.17 | 37.42 | 36.11 | 37.00 | 56,031,704 | +0.52(+1.42%) |
Apr 13, 2021 | 36.94 | 36.95 | 36.37 | 36.48 | 50,377,500 | -0.69(-1.85%) |
Apr 12, 2021 | 37.11 | 37.47 | 36.98 | 37.17 | 49,066,164 | +0.06(+0.17%) |
Apr 09, 2021 | 37.03 | 37.28 | 36.66 | 37.11 | 49,437,692 | +0.27(+0.73%) |
Apr 08, 2021 | 36.93 | 36.98 | 36.39 | 36.84 | 48,799,572 | -0.32(-0.87%) |
Apr 07, 2021 | 36.90 | 37.25 | 36.74 | 37.16 | 46,432,576 | +0.33(+0.91%) |
Apr 06, 2021 | 36.68 | 37.25 | 36.61 | 36.83 | 45,888,760 | -0.10(-0.28%) |
Apr 05, 2021 | 37.12 | 37.38 | 36.74 | 36.93 | 54,226,608 | +0.29(+0.79%) |
Apr 01, 2021 | 36.03 | 36.67 | 35.93 | 36.64 | 70,683,824 | +0.74(+2.07%) |
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,084,208 | -0.28(-0.77%) |
Mar 30, 2021 | 35.84 | 36.61 | 35.84 | 36.18 | 61,109,832 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.84 | 35.13 | 35.55 | 49,210,872 | -0.34(-0.96%) |
Mar 26, 2021 | 35.58 | 35.97 | 35.33 | 35.89 | 72,040,776 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.94 | 51,162,348 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.06 | 34.23 | 34.24 | 47,279,768 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,689,968 | -0.71(-2.02%) |
Mar 22, 2021 | 35.33 | 35.61 | 34.70 | 34.94 | 58,940,176 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,509,872 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,828,968 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,735,592 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.30 | 34.93 | 54,207,320 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.32 | 34.54 | 35.03 | 54,072,564 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.20 | 49,649,684 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.06 | 34.19 | 34.55 | 49,367,612 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,469,352 | +0.97(+2.89%) |
Mar 09, 2021 | 33.91 | 34.48 | 33.23 | 33.70 | 68,857,512 | -0.75(-2.18%) |
Mar 08, 2021 | 34.68 | 35.01 | 34.16 | 34.45 | 70,379,912 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,065,752 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,774,288 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.13 | 33.09 | 33.63 | 71,466,168 | +0.82(+2.51%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.80 | 44,552,980 | -0.24(-0.73%) |
Mar 01, 2021 | 32.80 | 33.29 | 32.54 | 33.05 | 49,671,920 | +1.00(+3.11%) |
Feb 26, 2021 | 32.99 | 33.27 | 32.02 | 32.05 | 76,825,416 | -1.13(-3.40%) |
Feb 25, 2021 | 34.13 | 34.19 | 33.02 | 33.17 | 80,882,432 | -0.42(-1.24%) |
Feb 24, 2021 | 33.00 | 33.72 | 32.87 | 33.59 | 62,930,896 | +0.79(+2.42%) |
Feb 23, 2021 | 32.70 | 33.14 | 32.44 | 32.80 | 73,004,984 | +0.34(+1.05%) |
Feb 22, 2021 | 31.81 | 32.55 | 31.77 | 32.45 | 61,438,668 | +0.56(+1.77%) |
Feb 19, 2021 | 31.58 | 32.06 | 31.56 | 31.89 | 59,042,348 | +0.32(+1.02%) |
Feb 18, 2021 | 31.45 | 31.99 | 31.41 | 31.57 | 40,624,664 | -0.20(-0.64%) |
Feb 17, 2021 | 31.43 | 31.91 | 31.20 | 31.77 | 49,251,980 | +0.13(+0.41%) |
Feb 16, 2021 | 31.37 | 31.91 | 31.12 | 31.64 | 57,112,756 | +0.83(+2.70%) |
Feb 12, 2021 | 30.47 | 30.88 | 30.39 | 30.81 | 40,580,520 | +0.45(+1.49%) |
Feb 11, 2021 | 30.44 | 30.76 | 30.05 | 30.36 | 31,920,848 | -0.09(-0.30%) |
Feb 10, 2021 | 30.58 | 30.86 | 30.34 | 30.45 | 48,734,956 | +0.03(+0.09%) |
Feb 09, 2021 | 30.44 | 30.49 | 30.08 | 30.42 | 38,828,872 | -0.13(-0.42%) |
Feb 08, 2021 | 29.94 | 30.73 | 29.92 | 30.55 | 49,805,664 | +0.66(+2.22%) |
Feb 05, 2021 | 30.37 | 30.38 | 29.84 | 29.89 | 45,498,288 | -0.12(-0.40%) |
Feb 04, 2021 | 29.36 | 30.04 | 29.34 | 30.01 | 56,015,408 | +0.85(+2.91%) |
Feb 03, 2021 | 28.54 | 29.30 | 28.51 | 29.16 | 53,431,244 | +0.51(+1.77%) |
Feb 02, 2021 | 28.23 | 28.81 | 28.20 | 28.65 | 57,908,820 | +0.99(+3.57%) |