Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.83 | 44.01 | 43.20 | 43.27 | 5,066,209 | -1.06(-2.39%) |
Mar 30, 2022 | 44.39 | 44.55 | 44.15 | 44.33 | 4,000,603 | -0.44(-0.98%) |
Mar 29, 2022 | 44.87 | 45.01 | 44.29 | 44.77 | 7,318,024 | +1.50(+3.47%) |
Mar 28, 2022 | 43.08 | 43.31 | 42.77 | 43.27 | 7,738,224 | +0.28(+0.65%) |
Mar 25, 2022 | 43.04 | 43.11 | 42.58 | 42.99 | 4,896,953 | +0.08(+0.19%) |
Mar 24, 2022 | 42.59 | 42.94 | 42.45 | 42.91 | 5,023,369 | +0.31(+0.73%) |
Mar 23, 2022 | 42.69 | 42.91 | 42.56 | 42.60 | 8,804,615 | -1.03(-2.36%) |
Mar 22, 2022 | 43.39 | 43.69 | 43.35 | 43.63 | 8,473,540 | +0.65(+1.51%) |
Mar 21, 2022 | 43.34 | 43.35 | 42.71 | 42.98 | 7,737,374 | -0.59(-1.35%) |
Mar 18, 2022 | 42.57 | 43.63 | 42.48 | 43.57 | 8,692,436 | +0.16(+0.37%) |
Mar 17, 2022 | 42.85 | 43.56 | 42.76 | 43.41 | 9,798,123 | +0.05(+0.12%) |
Mar 16, 2022 | 42.51 | 43.43 | 42.15 | 43.36 | 15,750,722 | +2.00(+4.84%) |
Mar 15, 2022 | 41.17 | 41.45 | 40.82 | 41.36 | 19,629,830 | +0.38(+0.93%) |
Mar 14, 2022 | 41.17 | 41.56 | 40.87 | 40.98 | 10,891,058 | +0.87(+2.17%) |
Mar 11, 2022 | 41.29 | 41.34 | 40.05 | 40.11 | 13,828,866 | -0.43(-1.06%) |
Mar 10, 2022 | 40.53 | 40.29 | 40.54 | 8,443,243 | -1.17(-2.81%) | |
Mar 09, 2022 | 41.04 | 42.17 | 40.74 | 41.71 | 26,085,324 | +2.78(+7.14%) |
Mar 08, 2022 | 38.76 | 39.98 | 38.01 | 38.93 | 21,270,088 | +1.14(+3.02%) |
Mar 07, 2022 | 39.36 | 39.45 | 37.50 | 37.79 | 20,673,460 | -1.52(-3.87%) |
Mar 04, 2022 | 39.68 | 39.76 | 38.83 | 39.31 | 21,306,528 | -2.17(-5.23%) |
Mar 03, 2022 | 42.56 | 42.64 | 41.32 | 41.48 | 13,632,624 | -1.28(-2.99%) |
Mar 02, 2022 | 42.47 | 43.04 | 42.33 | 42.76 | 7,009,888 | +0.61(+1.45%) |
Mar 01, 2022 | 43.38 | 43.46 | 41.80 | 42.15 | 8,255,670 | -1.73(-3.94%) |
Feb 28, 2022 | 43.72 | 44.67 | 43.59 | 43.88 | 7,062,340 | -1.45(-3.21%) |
Feb 25, 2022 | 44.60 | 45.37 | 44.65 | 45.34 | 11,347,579 | +1.27(+2.87%) |
Feb 24, 2022 | 42.64 | 44.22 | 42.61 | 44.07 | 8,467,110 | -0.86(-1.91%) |
Feb 23, 2022 | 45.95 | 46.01 | 44.83 | 44.93 | 7,571,214 | -0.45(-0.99%) |
Feb 22, 2022 | 45.58 | 45.92 | 44.97 | 45.38 | 8,191,390 | -1.09(-2.35%) |
Feb 18, 2022 | 46.47 | 0 | -0.31(-0.66%) | |||
Feb 17, 2022 | 47.23 | 47.23 | 46.70 | 46.78 | 4,562,216 | -0.79(-1.66%) |
Feb 16, 2022 | 47.15 | 47.70 | 47.11 | 47.57 | 3,518,298 | +0.16(+0.34%) |
Feb 15, 2022 | 47.08 | 47.44 | 47.01 | 47.41 | 7,102,074 | +1.26(+2.73%) |
Feb 14, 2022 | 46.32 | 46.36 | 45.70 | 46.15 | 9,643,751 | -0.42(-0.90%) |
Feb 11, 2022 | 47.77 | 47.94 | 46.40 | 46.57 | 24,750,682 | -1.39(-2.90%) |
Feb 10, 2022 | 47.78 | 48.65 | 47.78 | 47.96 | 8,448,470 | -0.60(-1.24%) |
Feb 09, 2022 | 48.48 | 48.58 | 48.38 | 48.56 | 4,736,746 | +0.85(+1.78%) |
Feb 08, 2022 | 47.31 | 47.78 | 47.22 | 47.71 | 6,713,323 | +0.27(+0.57%) |
Feb 07, 2022 | 47.31 | 47.70 | 47.31 | 47.44 | 5,042,820 | -0.06(-0.13%) |
Feb 04, 2022 | 47.21 | 47.74 | 47.09 | 47.50 | 6,633,791 | +0.04(+0.08%) |
Feb 03, 2022 | 47.71 | 47.41 | 47.46 | 6,551,775 | -0.64(-1.34%) | |
Feb 02, 2022 | 48.27 | 48.27 | 47.85 | 48.10 | 5,206,387 | +0.24(+0.51%) |
Feb 01, 2022 | 47.82 | 47.90 | 47.44 | 47.86 | 5,897,867 | +0.48(+1.01%) |
Jan 31, 2022 | 46.54 | 47.40 | 47.38 | 6,909,110 | +0.78(+1.67%) | |
Jan 28, 2022 | 46.08 | 46.60 | 45.77 | 46.60 | 9,850,868 | +0.22(+0.47%) |
Jan 27, 2022 | 46.84 | 46.97 | 46.21 | 46.38 | 11,966,017 | -0.23(-0.49%) |
Jan 26, 2022 | 47.25 | 47.48 | 46.30 | 46.61 | 15,403,478 | +0.22(+0.47%) |
Jan 25, 2022 | 46.20 | 46.67 | 45.74 | 46.39 | 12,669,271 | -0.53(-1.13%) |
Jan 24, 2022 | 46.31 | 46.96 | 45.51 | 46.92 | 13,782,637 | -0.67(-1.41%) |
Jan 21, 2022 | 47.98 | 48.13 | 47.56 | 47.59 | 15,606,644 | -0.72(-1.49%) |
Jan 20, 2022 | 48.73 | 49.01 | 48.26 | 48.31 | 8,407,665 | -0.25(-0.51%) |
Jan 19, 2022 | 49.01 | 49.07 | 48.51 | 48.56 | 7,619,242 | +0.03(+0.06%) |
Jan 18, 2022 | 48.78 | 48.94 | 48.45 | 48.53 | 7,410,420 | -0.84(-1.70%) |
Jan 14, 2022 | 49.37 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.01 | 50.04 | 49.31 | 49.36 | 4,678,645 | -0.40(-0.80%) |
Jan 12, 2022 | 49.60 | 49.81 | 49.52 | 49.76 | 6,963,954 | +0.38(+0.77%) |
Jan 11, 2022 | 48.84 | 49.41 | 48.73 | 49.38 | 5,989,988 | +0.60(+1.23%) |
Jan 10, 2022 | 48.57 | 48.82 | 48.31 | 48.78 | 6,302,595 | -0.59(-1.20%) |
Jan 07, 2022 | 49.15 | 49.45 | 48.98 | 49.37 | 3,393,347 | +0.24(+0.49%) |
Jan 06, 2022 | 49.27 | 49.44 | 49.00 | 49.13 | 4,472,516 | -0.18(-0.37%) |
Jan 05, 2022 | 50.06 | 50.12 | 49.31 | 49.31 | 4,383,818 | -0.35(-0.70%) |
Jan 04, 2022 | 49.83 | 49.87 | 49.54 | 49.66 | 3,991,472 | +0.15(+0.30%) |
Jan 03, 2022 | 49.48 | 49.57 | 49.24 | 49.51 | 4,204,398 | +0.50(+1.02%) |
Dec 31, 2021 | 49.11 | 49.30 | 48.96 | 49.01 | 3,993,465 | +0.01(+0.02%) |
Dec 30, 2021 | 49.16 | 49.21 | 48.95 | 49.00 | 2,972,639 | -0.27(-0.55%) |
Dec 29, 2021 | 49.14 | 49.31 | 49.08 | 49.27 | 3,676,408 | +0.04(+0.08%) |
Dec 28, 2021 | 49.23 | 49.33 | 49.14 | 49.23 | 2,961,442 | +0.01(+0.02%) |
Dec 27, 2021 | 48.85 | 49.22 | 48.85 | 49.22 | 3,172,504 | +0.46(+0.94%) |
Dec 23, 2021 | 48.47 | 48.89 | 48.47 | 48.76 | 3,861,786 | +0.30(+0.62%) |
Dec 22, 2021 | 47.87 | 48.48 | 47.83 | 48.46 | 5,268,361 | +0.61(+1.27%) |
Dec 21, 2021 | 47.53 | 47.85 | 47.45 | 47.85 | 10,046,099 | +0.64(+1.36%) |
Dec 20, 2021 | 46.97 | 47.22 | 46.84 | 47.21 | 5,576,739 | +0.08(+0.17%) |
Dec 17, 2021 | 47.44 | 47.53 | 47.11 | 47.13 | 5,055,079 | -0.77(-1.61%) |
Dec 16, 2021 | 48.30 | 48.30 | 47.70 | 47.90 | 8,854,386 | -0.17(-0.35%) |
Dec 15, 2021 | 47.48 | 48.07 | 47.23 | 48.07 | 6,637,641 | +0.66(+1.39%) |
Dec 14, 2021 | 47.45 | 47.70 | 47.16 | 47.41 | 5,187,015 | -0.28(-0.59%) |
Dec 13, 2021 | 48.01 | 48.04 | 47.63 | 47.69 | 3,441,651 | -1.05(-2.15%) |
Dec 10, 2021 | 48.63 | 48.76 | 48.51 | 48.74 | 4,921,002 | +0.19(+0.39%) |
Dec 09, 2021 | 48.79 | 48.86 | 48.53 | 48.55 | 3,311,322 | -0.65(-1.32%) |
Dec 08, 2021 | 49.14 | 49.26 | 49.03 | 49.20 | 5,044,833 | +0.04(+0.08%) |
Dec 07, 2021 | 48.78 | 49.22 | 48.74 | 49.16 | 5,339,521 | +1.17(+2.44%) |
Dec 06, 2021 | 47.77 | 48.07 | 47.59 | 47.99 | 5,361,137 | +0.53(+1.12%) |
Dec 03, 2021 | 47.86 | 47.91 | 47.08 | 47.46 | 10,249,512 | -0.39(-0.82%) |
Dec 02, 2021 | 47.62 | 47.99 | 47.59 | 47.85 | 8,230,922 | +0.47(+0.99%) |
Dec 01, 2021 | 48.30 | 48.62 | 47.37 | 47.38 | 7,509,484 | -0.22(-0.46%) |
Nov 30, 2021 | 47.98 | 48.15 | 47.88 | 47.60 | 9,946,556 | -0.28(-0.58%) |
Nov 29, 2021 | 48.00 | 48.07 | 47.57 | 47.88 | 7,207,076 | +0.25(+0.52%) |
Nov 26, 2021 | 48.05 | 48.18 | 47.47 | 47.63 | 5,180,941 | -1.46(-2.97%) |
Nov 24, 2021 | 48.60 | 49.11 | 48.55 | 49.09 | 2,503,399 | -0.36(-0.73%) |
Nov 23, 2021 | 49.49 | 49.68 | 49.18 | 49.45 | 3,898,461 | -0.18(-0.36%) |
Nov 22, 2021 | 49.93 | 50.12 | 49.63 | 49.63 | 4,273,445 | -0.47(-0.94%) |
Nov 19, 2021 | 50.29 | 50.36 | 50.06 | 50.10 | 2,648,343 | -0.81(-1.59%) |
Nov 18, 2021 | 50.81 | 50.92 | 50.65 | 50.91 | 3,469,414 | +0.14(+0.28%) |
Nov 17, 2021 | 50.79 | 50.85 | 50.70 | 50.77 | 2,557,476 | +0.05(+0.10%) |
Nov 16, 2021 | 50.85 | 50.94 | 50.72 | 50.72 | 1,611,602 | -0.07(-0.14%) |
Nov 15, 2021 | 51.12 | 51.12 | 50.76 | 50.79 | 1,602,766 | -0.17(-0.33%) |
Nov 12, 2021 | 50.93 | 51.02 | 50.83 | 50.96 | 1,348,989 | +0.16(+0.31%) |
Nov 11, 2021 | 50.84 | 50.95 | 50.76 | 50.80 | 1,678,509 | +0.13(+0.26%) |
Nov 10, 2021 | 51.08 | 50.62 | 50.67 | 1,853,759 | -0.69(-1.34%) | |
Nov 09, 2021 | 51.61 | 51.62 | 51.26 | 51.36 | 3,231,523 | -0.05(-0.10%) |
Nov 08, 2021 | 51.49 | 51.59 | 51.38 | 51.41 | 2,482,342 | -0.06(-0.12%) |
Nov 05, 2021 | 51.36 | 51.48 | 51.23 | 51.47 | 3,491,138 | +0.21(+0.41%) |
Nov 04, 2021 | 51.17 | 51.26 | 50.99 | 51.26 | 2,679,773 | -0.11(-0.21%) |
Nov 03, 2021 | 50.85 | 51.40 | 50.82 | 51.37 | 4,853,378 | +0.51(+1.00%) |
Nov 02, 2021 | 50.80 | 50.91 | 50.76 | 50.86 | 4,841,648 | +0.08(+0.16%) |
Nov 01, 2021 | 50.49 | 50.81 | 50.40 | 50.78 | 4,198,751 | +0.46(+0.91%) |
Oct 29, 2021 | 50.19 | 50.36 | 50.06 | 50.32 | 4,587,130 | -0.30(-0.59%) |
Oct 28, 2021 | 50.31 | 50.70 | 50.31 | 50.62 | 2,033,013 | +0.64(+1.28%) |
Oct 27, 2021 | 50.18 | 50.26 | 49.98 | 49.98 | 2,275,017 | -0.15(-0.30%) |
Oct 26, 2021 | 50.30 | 50.13 | 2,602,172 | +0.19(+0.38%) | ||
Oct 25, 2021 | 49.95 | 49.99 | 49.81 | 49.94 | 1,764,277 | -0.21(-0.42%) |
Oct 22, 2021 | 50.09 | 50.24 | 49.91 | 50.15 | 2,078,724 | +0.32(+0.64%) |
Oct 21, 2021 | 49.72 | 49.85 | 49.70 | 49.83 | 2,635,044 | -0.05(-0.10%) |
Oct 20, 2021 | 49.73 | 49.91 | 49.66 | 49.88 | 1,593,769 | +0.21(+0.42%) |
Oct 19, 2021 | 49.62 | 49.73 | 49.59 | 49.67 | 2,311,197 | +0.27(+0.55%) |
Oct 18, 2021 | 49.27 | 49.45 | 49.16 | 49.40 | 4,013,173 | -0.36(-0.72%) |
Oct 15, 2021 | 49.60 | 49.76 | 49.51 | 49.76 | 4,592,040 | +0.36(+0.73%) |
Oct 14, 2021 | 49.25 | 49.42 | 49.19 | 49.40 | 3,214,477 | +0.70(+1.44%) |
Oct 13, 2021 | 48.48 | 48.76 | 48.38 | 48.70 | 4,124,378 | +0.63(+1.31%) |
Oct 12, 2021 | 48.09 | 48.22 | 47.96 | 48.07 | 4,147,580 | +0.09(+0.19%) |
Oct 11, 2021 | 48.18 | 48.38 | 47.98 | 47.98 | 3,558,318 | -0.35(-0.72%) |
Oct 08, 2021 | 48.55 | 48.55 | 48.24 | 48.33 | 3,510,219 | -0.09(-0.18%) |
Oct 07, 2021 | 48.31 | 48.59 | 48.27 | 48.41 | 4,359,439 | +0.44(+0.91%) |
Oct 06, 2021 | 47.48 | 48.01 | 47.40 | 47.98 | 6,961,392 | -0.36(-0.74%) |
Oct 05, 2021 | 48.04 | 48.52 | 47.98 | 48.34 | 5,220,844 | +0.36(+0.75%) |
Oct 04, 2021 | 48.29 | 48.33 | 47.79 | 47.98 | 7,380,782 | -0.33(-0.68%) |
Oct 01, 2021 | 48.32 | 48.47 | 47.91 | 48.31 | 6,125,434 | +0.19(+0.39%) |
Sep 30, 2021 | 48.44 | 48.48 | 47.96 | 48.12 | 6,716,790 | -0.35(-0.72%) |
Sep 29, 2021 | 48.85 | 48.85 | 48.44 | 48.47 | 3,782,234 | -0.24(-0.49%) |
Sep 28, 2021 | 49.15 | 49.16 | 48.56 | 48.71 | 4,773,924 | -1.19(-2.38%) |
Sep 27, 2021 | 49.89 | 50.02 | 49.79 | 49.90 | 3,412,571 | -0.06(-0.12%) |
Sep 24, 2021 | 49.92 | 50.06 | 49.85 | 49.96 | 3,106,833 | -0.53(-1.05%) |
Sep 23, 2021 | 50.31 | 50.58 | 50.30 | 50.49 | 2,955,734 | +0.67(+1.34%) |
Sep 22, 2021 | 49.81 | 50.23 | 49.78 | 49.82 | 3,795,347 | +0.51(+1.03%) |
Sep 21, 2021 | 49.41 | 49.58 | 49.22 | 49.31 | 8,218,702 | +0.62(+1.27%) |
Sep 20, 2021 | 48.62 | 48.86 | 48.31 | 48.69 | 5,982,816 | -1.09(-2.19%) |
Sep 17, 2021 | 50.38 | 50.43 | 49.60 | 49.78 | 4,739,758 | -0.76(-1.50%) |
Sep 16, 2021 | 50.44 | 50.57 | 50.24 | 50.54 | 2,559,777 | -0.02(-0.04%) |
Sep 15, 2021 | 50.48 | 50.56 | 50.23 | 50.56 | 3,280,125 | -0.06(-0.13%) |
Sep 14, 2021 | 50.96 | 50.99 | 50.58 | 50.62 | 3,567,970 | -0.14(-0.28%) |
Sep 13, 2021 | 50.83 | 50.85 | 50.57 | 50.77 | 3,805,362 | +0.38(+0.76%) |
Sep 10, 2021 | 50.88 | 50.90 | 50.37 | 50.38 | 2,785,791 | -0.24(-0.47%) |
Sep 09, 2021 | 50.65 | 50.88 | 50.56 | 50.62 | 3,709,077 | -0.12(-0.24%) |
Sep 08, 2021 | 50.92 | 51.00 | 50.62 | 50.74 | 4,892,131 | -0.51(-1.00%) |
Sep 07, 2021 | 51.38 | 51.44 | 51.22 | 51.25 | 2,448,810 | +0.04(+0.08%) |
Sep 03, 2021 | 51.19 | 51.34 | 51.05 | 51.21 | 4,101,155 | -0.32(-0.62%) |
Sep 02, 2021 | 51.49 | 51.59 | 51.42 | 51.53 | 2,203,458 | +0.20(+0.39%) |
Sep 01, 2021 | 51.29 | 51.54 | 51.26 | 51.33 | 3,400,878 | +0.50(+0.98%) |
Aug 31, 2021 | 50.95 | 50.95 | 50.65 | 50.83 | 1,884,636 | -0.05(-0.10%) |
Aug 30, 2021 | 50.89 | 50.94 | 50.80 | 50.88 | 916,352 | +0.03(+0.06%) |
Aug 27, 2021 | 50.39 | 50.91 | 50.37 | 50.85 | 1,187,583 | +0.50(+0.99%) |
Aug 26, 2021 | 50.48 | 50.55 | 50.30 | 50.35 | 1,924,920 | -0.28(-0.55%) |
Aug 25, 2021 | 50.62 | 50.70 | 50.53 | 50.63 | 1,007,285 | +0.04(+0.08%) |
Aug 24, 2021 | 50.47 | 50.67 | 50.42 | 50.59 | 3,698,562 | +0.09(+0.18%) |
Aug 23, 2021 | 50.33 | 50.58 | 50.27 | 50.50 | 1,991,171 | +0.51(+1.02%) |
Aug 20, 2021 | 49.64 | 50.05 | 49.63 | 49.99 | 3,260,651 | +0.22(+0.44%) |
Aug 19, 2021 | 49.58 | 49.88 | 49.54 | 49.77 | 3,271,700 | -0.55(-1.09%) |
Aug 18, 2021 | 50.45 | 50.70 | 50.32 | 50.32 | 2,552,726 | -0.14(-0.28%) |
Aug 17, 2021 | 50.49 | 50.58 | 50.22 | 50.46 | 9,101,360 | -0.55(-1.08%) |
Aug 16, 2021 | 50.93 | 51.01 | 50.72 | 51.01 | 4,395,758 | -0.30(-0.58%) |
Aug 13, 2021 | 51.12 | 51.31 | 51.09 | 51.31 | 3,315,048 | +0.34(+0.67%) |
Aug 12, 2021 | 50.92 | 51.00 | 50.83 | 50.97 | 2,292,477 | +0.09(+0.18%) |
Aug 11, 2021 | 50.77 | 50.88 | 50.69 | 50.88 | 1,369,985 | +0.36(+0.71%) |
Aug 10, 2021 | 50.53 | 50.57 | 50.47 | 50.52 | 8,270,373 | +0.05(+0.10%) |
Aug 09, 2021 | 50.50 | 50.54 | 50.43 | 50.47 | 2,810,432 | -0.05(-0.10%) |
Aug 06, 2021 | 50.57 | 50.64 | 50.43 | 50.52 | 2,189,635 | -0.07(-0.14%) |
Aug 05, 2021 | 50.61 | 50.72 | 50.56 | 50.59 | 1,933,869 | +0.23(+0.46%) |
Aug 04, 2021 | 50.53 | 50.63 | 50.34 | 50.36 | 2,278,608 | +0.01(+0.02%) |
Aug 03, 2021 | 50.30 | 50.40 | 50.06 | 50.35 | 2,389,085 | +0.32(+0.64%) |
Aug 02, 2021 | 50.25 | 50.28 | 49.96 | 50.03 | 2,388,954 | +0.18(+0.36%) |
Jul 30, 2021 | 50.02 | 50.11 | 49.76 | 49.85 | 2,179,634 | -0.31(-0.62%) |
Jul 29, 2021 | 50.18 | 50.29 | 50.13 | 50.16 | 2,783,572 | +0.39(+0.78%) |
Jul 28, 2021 | 49.49 | 49.82 | 49.41 | 49.77 | 2,991,738 | +0.32(+0.65%) |
Jul 27, 2021 | 49.45 | 49.48 | 49.20 | 49.45 | 2,253,872 | -0.25(-0.50%) |
Jul 26, 2021 | 49.58 | 49.71 | 49.56 | 49.70 | 1,376,432 | +0.19(+0.38%) |
Jul 23, 2021 | 49.50 | 49.62 | 49.42 | 49.51 | 1,933,190 | +0.47(+0.96%) |
Jul 22, 2021 | 49.29 | 49.34 | 48.90 | 49.04 | 3,734,523 | +0.14(+0.29%) |
Jul 21, 2021 | 48.50 | 48.94 | 48.45 | 48.90 | 2,757,202 | +0.89(+1.85%) |
Jul 20, 2021 | 47.45 | 48.12 | 47.34 | 48.01 | 13,255,969 | +0.47(+0.99%) |
Jul 19, 2021 | 47.58 | 47.68 | 47.32 | 47.54 | 5,520,376 | -1.04(-2.14%) |
Jul 16, 2021 | 48.94 | 48.97 | 48.51 | 48.58 | 1,730,856 | -0.42(-0.86%) |
Jul 15, 2021 | 49.01 | 49.09 | 48.78 | 49.00 | 3,681,212 | -0.56(-1.13%) |
Jul 14, 2021 | 49.57 | 49.63 | 49.45 | 49.56 | 1,909,909 | +0.23(+0.47%) |
Jul 13, 2021 | 49.50 | 49.56 | 49.28 | 49.33 | 2,476,996 | -0.40(-0.80%) |
Jul 12, 2021 | 49.58 | 49.80 | 49.50 | 49.73 | 5,631,898 | +0.22(+0.44%) |
Jul 09, 2021 | 49.25 | 49.54 | 49.16 | 49.51 | 7,279,349 | +0.93(+1.91%) |
Jul 08, 2021 | 48.55 | 48.70 | 48.32 | 48.58 | 5,428,527 | -0.82(-1.66%) |
Jul 07, 2021 | 49.28 | 49.44 | 49.09 | 49.40 | 2,485,000 | +0.26(+0.53%) |
Jul 06, 2021 | 49.52 | 49.52 | 48.95 | 49.14 | 2,632,896 | -0.45(-0.91%) |
Jul 02, 2021 | 49.52 | 49.63 | 49.34 | 49.59 | 2,243,352 | +0.05(+0.10%) |
Jul 01, 2021 | 49.49 | 49.59 | 49.34 | 49.54 | 3,104,887 | +0.19(+0.39%) |
Jun 30, 2021 | 49.29 | 49.51 | 49.15 | 49.35 | 4,823,256 | -0.49(-0.98%) |
Jun 29, 2021 | 49.99 | 50.01 | 49.78 | 49.84 | 795,917 | +0.04(+0.08%) |
Jun 28, 2021 | 50.00 | 50.02 | 49.70 | 49.80 | 1,436,000 | -0.40(-0.79%) |
Jun 25, 2021 | 50.20 | 50.22 | 50.10 | 50.20 | 1,738,806 | +0.09(+0.17%) |
Jun 24, 2021 | 50.06 | 50.16 | 50.01 | 50.11 | 1,913,794 | +0.63(+1.27%) |
Jun 23, 2021 | 49.85 | 49.88 | 49.42 | 49.48 | 1,925,379 | -0.44(-0.88%) |
Jun 22, 2021 | 49.75 | 50.05 | 49.64 | 49.92 | 3,082,864 | +0.02(+0.04%) |
Jun 21, 2021 | 49.55 | 49.91 | 49.49 | 49.90 | 1,348,802 | +0.69(+1.40%) |
Jun 18, 2021 | 49.35 | 49.45 | 49.12 | 49.21 | 2,911,897 | -1.03(-2.05%) |
Jun 17, 2021 | 50.31 | 50.42 | 50.01 | 50.24 | 6,902,323 | -0.39(-0.77%) |
Jun 16, 2021 | 51.11 | 51.14 | 50.50 | 50.63 | 4,458,470 | -0.53(-1.04%) |
Jun 15, 2021 | 51.12 | 51.16 | 51.02 | 51.16 | 1,509,961 | +0.05(+0.10%) |
Jun 14, 2021 | 51.01 | 51.11 | 50.93 | 51.11 | 3,047,680 | +0.11(+0.22%) |
Jun 11, 2021 | 50.87 | 51.00 | 50.73 | 51.00 | 4,649,875 | +0.23(+0.45%) |
Jun 10, 2021 | 50.72 | 50.89 | 50.63 | 50.77 | 3,779,288 | -0.51(-0.99%) |
Jun 09, 2021 | 51.40 | 51.44 | 51.23 | 51.28 | 4,077,052 | -0.09(-0.18%) |
Jun 08, 2021 | 51.48 | 51.48 | 51.28 | 51.37 | 1,811,449 | -0.07(-0.14%) |
Jun 07, 2021 | 51.28 | 51.46 | 51.24 | 51.44 | 29,296,168 | +0.32(+0.63%) |
Jun 04, 2021 | 51.01 | 51.12 | 50.92 | 51.12 | 2,005,111 | +0.35(+0.70%) |
Jun 03, 2021 | 50.80 | 50.83 | 50.62 | 50.77 | 3,166,925 | -0.35(-0.69%) |
Jun 02, 2021 | 51.00 | 51.17 | 50.91 | 51.12 | 4,886,395 | +0.05(+0.10%) |
Jun 01, 2021 | 51.31 | 51.32 | 51.00 | 51.07 | 6,218,029 | +0.35(+0.69%) |
May 28, 2021 | 50.66 | 50.90 | 50.60 | 50.72 | 3,109,010 | +0.20(+0.40%) |
May 27, 2021 | 50.57 | 50.67 | 50.40 | 50.52 | 3,660,562 | +0.10(+0.20%) |
May 26, 2021 | 50.50 | 50.57 | 50.35 | 50.42 | 6,261,314 | -0.28(-0.55%) |
May 25, 2021 | 50.82 | 50.87 | 50.57 | 50.70 | 8,073,886 | +0.11(+0.22%) |
May 24, 2021 | 50.38 | 50.65 | 50.28 | 50.59 | 5,627,880 | +0.40(+0.80%) |
May 21, 2021 | 50.20 | 50.27 | 50.01 | 50.19 | 3,741,549 | +0.10(+0.20%) |
May 20, 2021 | 49.70 | 50.16 | 49.64 | 50.09 | 3,693,180 | +0.81(+1.64%) |
May 19, 2021 | 49.12 | 49.52 | 48.80 | 49.28 | 4,097,322 | -0.61(-1.22%) |
May 18, 2021 | 50.12 | 50.15 | 49.88 | 49.89 | 2,620,637 | -0.03(-0.06%) |
May 17, 2021 | 49.77 | 49.94 | 49.69 | 49.92 | 4,261,236 | -0.10(-0.20%) |
May 14, 2021 | 49.53 | 50.05 | 49.47 | 50.02 | 6,104,616 | +1.07(+2.19%) |
May 13, 2021 | 48.67 | 49.05 | 48.60 | 48.95 | 5,312,932 | +0.52(+1.07%) |
May 12, 2021 | 48.73 | 48.98 | 48.34 | 48.43 | 4,412,840 | -0.55(-1.12%) |
May 11, 2021 | 48.75 | 49.12 | 48.70 | 48.98 | 4,981,274 | -0.57(-1.15%) |
May 10, 2021 | 50.05 | 50.05 | 49.50 | 49.55 | 4,444,766 | -0.54(-1.08%) |
May 07, 2021 | 49.57 | 50.10 | 49.49 | 50.09 | 3,953,786 | +0.73(+1.48%) |
May 06, 2021 | 49.05 | 49.38 | 48.85 | 49.36 | 2,863,881 | +0.44(+0.90%) |
May 05, 2021 | 48.85 | 48.97 | 48.67 | 48.92 | 1,676,830 | +0.68(+1.41%) |
May 04, 2021 | 48.45 | 48.60 | 47.94 | 48.24 | 5,185,650 | -0.90(-1.83%) |
May 03, 2021 | 49.00 | 49.18 | 48.96 | 49.14 | 2,219,688 | +0.55(+1.13%) |
Apr 30, 2021 | 48.98 | 49.06 | 48.39 | 48.59 | 3,846,400 | -0.75(-1.52%) |
Apr 29, 2021 | 49.45 | 49.49 | 48.97 | 49.34 | 2,872,222 | -0.06(-0.12%) |
Apr 28, 2021 | 49.18 | 49.48 | 49.09 | 49.40 | 3,909,734 | +0.20(+0.41%) |
Apr 27, 2021 | 49.01 | 49.23 | 48.97 | 49.20 | 3,700,088 | +0.02(+0.04%) |
Apr 26, 2021 | 49.10 | 49.18 | 49.04 | 49.18 | 4,513,077 | +0.13(+0.27%) |
Apr 23, 2021 | 48.62 | 49.13 | 48.62 | 49.05 | 1,703,900 | +0.54(+1.11%) |
Apr 22, 2021 | 48.78 | 48.79 | 48.38 | 48.51 | 4,065,655 | -0.07(-0.14%) |
Apr 21, 2021 | 47.92 | 48.61 | 47.91 | 48.58 | 3,358,950 | +0.52(+1.08%) |
Apr 20, 2021 | 48.43 | 48.45 | 47.93 | 48.06 | 5,628,089 | -0.88(-1.81%) |
Apr 19, 2021 | 49.08 | 49.10 | 48.79 | 48.95 | 4,550,462 | -0.02(-0.03%) |
Apr 16, 2021 | 48.68 | 48.97 | 48.66 | 48.96 | 3,238,900 | +0.56(+1.16%) |
Apr 15, 2021 | 48.27 | 48.40 | 48.21 | 48.40 | 2,834,261 | +0.33(+0.69%) |
Apr 14, 2021 | 48.09 | 48.20 | 47.99 | 48.07 | 2,084,221 | -0.01(-0.02%) |
Apr 13, 2021 | 47.88 | 48.09 | 47.83 | 48.08 | 2,741,014 | +0.35(+0.73%) |
Apr 12, 2021 | 47.80 | 47.83 | 47.65 | 47.73 | 3,964,835 | -0.20(-0.42%) |
Apr 09, 2021 | 47.67 | 47.93 | 47.67 | 47.93 | 1,857,800 | +0.09(+0.19%) |
Apr 08, 2021 | 47.70 | 47.89 | 47.62 | 47.84 | 3,420,732 | +0.20(+0.42%) |
Apr 07, 2021 | 47.56 | 47.72 | 47.47 | 47.64 | 1,616,033 | +0.12(+0.25%) |
Apr 06, 2021 | 47.44 | 47.54 | 47.36 | 47.52 | 2,957,499 | -0.49(-1.02%) |
Apr 05, 2021 | 47.66 | 48.08 | 47.54 | 48.01 | 3,781,028 | +0.80(+1.69%) |