Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.90 | 44.94 | 43.91 | 43.91 | 22,633,372 | -0.82(-1.82%) |
Mar 30, 2022 | 44.61 | 44.87 | 44.46 | 44.73 | 16,475,810 | -0.08(-0.19%) |
Mar 29, 2022 | 45.00 | 45.20 | 44.44 | 44.81 | 21,814,854 | +0.23(+0.53%) |
Mar 28, 2022 | 44.23 | 44.60 | 43.83 | 44.58 | 20,221,210 | +0.38(+0.85%) |
Mar 25, 2022 | 44.13 | 44.42 | 43.94 | 44.20 | 16,009,569 | +0.31(+0.71%) |
Mar 24, 2022 | 43.97 | 44.10 | 43.54 | 43.89 | 14,261,141 | +0.26(+0.60%) |
Mar 23, 2022 | 44.22 | 44.41 | 43.63 | 43.63 | 17,302,254 | -0.66(-1.48%) |
Mar 22, 2022 | 44.21 | 44.55 | 44.05 | 44.29 | 16,512,867 | +0.52(+1.18%) |
Mar 21, 2022 | 43.98 | 44.20 | 43.32 | 43.77 | 19,068,454 | -0.22(-0.51%) |
Mar 18, 2022 | 43.43 | 44.05 | 43.08 | 43.99 | 37,516,608 | +0.40(+0.92%) |
Mar 17, 2022 | 43.35 | 43.61 | 42.62 | 43.59 | 18,078,834 | +0.23(+0.54%) |
Mar 16, 2022 | 42.79 | 43.46 | 42.22 | 43.36 | 21,451,594 | +0.65(+1.52%) |
Mar 15, 2022 | 42.73 | 42.91 | 42.31 | 42.71 | 24,336,516 | +0.53(+1.27%) |
Mar 14, 2022 | 42.54 | 42.92 | 42.06 | 42.18 | 18,727,026 | -0.05(-0.11%) |
Mar 11, 2022 | 43.10 | 43.38 | 42.16 | 42.22 | 20,882,404 | -0.35(-0.82%) |
Mar 10, 2022 | 42.76 | 42.98 | 42.15 | 42.57 | 19,383,420 | -0.68(-1.58%) |
Mar 09, 2022 | 43.87 | 44.21 | 43.12 | 43.25 | 21,444,484 | -0.01(-0.02%) |
Mar 08, 2022 | 43.46 | 44.36 | 43.22 | 43.26 | 26,220,798 | -0.16(-0.37%) |
Mar 07, 2022 | 44.08 | 44.46 | 43.05 | 43.42 | 32,755,366 | -0.85(-1.93%) |
Mar 04, 2022 | 43.99 | 44.45 | 43.52 | 44.28 | 22,785,752 | +0.08(+0.19%) |
Mar 03, 2022 | 43.96 | 44.68 | 43.80 | 44.19 | 24,660,958 | +0.69(+1.60%) |
Mar 02, 2022 | 43.84 | 44.17 | 43.38 | 43.50 | 27,689,548 | -0.01(-0.02%) |
Mar 01, 2022 | 43.27 | 44.03 | 42.96 | 43.51 | 23,290,134 | -0.35(-0.79%) |
Feb 28, 2022 | 43.57 | 44.20 | 43.23 | 43.85 | 31,799,890 | -0.29(-0.66%) |
Feb 25, 2022 | 43.32 | 44.51 | 43.66 | 44.15 | 32,458,992 | +0.99(+2.30%) |
Feb 24, 2022 | 41.71 | 43.20 | 41.65 | 43.15 | 31,789,716 | +0.83(+1.95%) |
Feb 23, 2022 | 43.91 | 44.08 | 42.02 | 42.33 | 38,718,984 | -1.70(-3.86%) |
Feb 22, 2022 | 44.08 | 44.52 | 43.72 | 44.02 | 23,069,018 | +0.28(+0.64%) |
Feb 18, 2022 | 43.74 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 44.68 | 44.70 | 43.77 | 43.86 | 21,934,654 | -1.24(-2.74%) |
Feb 16, 2022 | 44.94 | 45.26 | 44.69 | 45.10 | 15,835,883 | +0.04(+0.08%) |
Feb 15, 2022 | 44.75 | 45.31 | 44.73 | 45.06 | 22,485,060 | +0.61(+1.37%) |
Feb 14, 2022 | 45.11 | 45.38 | 44.15 | 44.45 | 25,986,672 | -0.65(-1.45%) |
Feb 11, 2022 | 45.71 | 46.26 | 44.54 | 45.11 | 28,056,026 | -0.77(-1.69%) |
Feb 10, 2022 | 45.91 | 46.53 | 45.72 | 45.88 | 23,012,534 | -0.80(-1.71%) |
Feb 09, 2022 | 46.42 | 46.70 | 46.19 | 46.68 | 20,406,756 | +0.53(+1.14%) |
Feb 08, 2022 | 46.03 | 46.46 | 45.79 | 46.15 | 19,154,804 | +0.33(+0.72%) |
Feb 07, 2022 | 46.38 | 46.45 | 45.68 | 45.82 | 20,289,276 | -0.44(-0.95%) |
Feb 04, 2022 | 46.11 | 46.59 | 45.69 | 46.26 | 24,740,482 | -0.29(-0.62%) |
Feb 03, 2022 | 47.31 | 46.51 | 46.56 | 30,299,116 | -0.33(-0.70%) | |
Feb 02, 2022 | 46.84 | 47.13 | 46.29 | 46.88 | 21,616,842 | +0.05(+0.10%) |
Feb 01, 2022 | 46.10 | 46.90 | 45.85 | 46.84 | 25,045,624 | +0.21(+0.44%) |
Jan 28, 2022 | 44.90 | 46.79 | 44.76 | 46.63 | 36,753,992 | +1.60(+3.56%) |
Jan 27, 2022 | 42.64 | 46.96 | 42.64 | 45.03 | 52,411,748 | -0.42(-0.93%) |
Jan 26, 2022 | 46.44 | 47.22 | 44.90 | 45.45 | 36,483,480 | -0.44(-0.96%) |
Jan 25, 2022 | 46.20 | 46.85 | 45.78 | 45.89 | 34,270,300 | -1.07(-2.27%) |
Jan 24, 2022 | 47.42 | 48.02 | 45.75 | 46.96 | 44,336,992 | +0.32(+0.68%) |
Jan 21, 2022 | 47.25 | 47.78 | 46.56 | 46.64 | 35,352,204 | -0.46(-0.98%) |
Jan 20, 2022 | 47.37 | 48.41 | 47.03 | 47.10 | 21,380,084 | -0.10(-0.22%) |
Jan 19, 2022 | 47.09 | 47.62 | 46.43 | 47.20 | 19,034,732 | +0.14(+0.30%) |
Jan 18, 2022 | 47.90 | 48.20 | 46.95 | 47.06 | 24,934,018 | -1.10(-2.28%) |
Jan 14, 2022 | 48.16 | 0 | +0.07(+0.14%) | |||
Jan 13, 2022 | 47.64 | 48.47 | 47.01 | 48.09 | 19,109,826 | +0.31(+0.65%) |
Jan 12, 2022 | 48.23 | 48.48 | 47.66 | 47.78 | 19,191,082 | -0.18(-0.37%) |
Jan 11, 2022 | 47.44 | 48.00 | 47.23 | 47.96 | 19,784,718 | +0.58(+1.23%) |
Jan 10, 2022 | 47.24 | 47.76 | 46.77 | 47.38 | 21,555,278 | +0.44(+0.94%) |
Jan 07, 2022 | 47.22 | 47.45 | 46.86 | 46.94 | 19,080,184 | -0.43(-0.91%) |
Jan 06, 2022 | 47.30 | 47.81 | 47.07 | 47.37 | 19,499,566 | +0.27(+0.58%) |
Jan 05, 2022 | 47.43 | 48.02 | 47.03 | 47.10 | 22,101,024 | +0.03(+0.06%) |
Jan 04, 2022 | 47.56 | 47.85 | 46.82 | 47.07 | 26,222,070 | -0.28(-0.59%) |
Jan 03, 2022 | 46.64 | 47.55 | 46.39 | 47.35 | 22,187,208 | +0.38(+0.81%) |
Dec 31, 2021 | 47.40 | 47.87 | 46.93 | 46.97 | 13,228,531 | -0.24(-0.51%) |
Dec 30, 2021 | 47.33 | 47.78 | 47.15 | 47.21 | 12,154,019 | +0.00(+0.00%) |
Dec 29, 2021 | 47.25 | 47.38 | 46.95 | 47.21 | 15,253,274 | +0.07(+0.16%) |
Dec 28, 2021 | 47.10 | 47.61 | 46.95 | 47.14 | 9,946,863 | +0.04(+0.08%) |
Dec 27, 2021 | 46.68 | 47.21 | 46.34 | 47.10 | 17,598,044 | +0.41(+0.88%) |
Dec 23, 2021 | 46.07 | 46.86 | 46.02 | 46.69 | 19,737,940 | +0.93(+2.04%) |
Dec 22, 2021 | 45.52 | 45.88 | 45.19 | 45.76 | 33,275,244 | +0.16(+0.35%) |
Dec 21, 2021 | 45.38 | 46.02 | 45.17 | 45.60 | 21,168,314 | +0.43(+0.95%) |
Dec 20, 2021 | 45.03 | 45.43 | 44.78 | 45.17 | 20,347,468 | -0.33(-0.72%) |
Dec 17, 2021 | 44.99 | 45.96 | 44.83 | 45.50 | 44,470,756 | -0.08(-0.18%) |
Dec 16, 2021 | 45.31 | 46.21 | 45.19 | 45.58 | 30,427,686 | +0.62(+1.37%) |
Dec 15, 2021 | 44.93 | 45.46 | 44.58 | 44.96 | 24,685,274 | -0.52(-1.14%) |
Dec 14, 2021 | 43.20 | 45.73 | 43.20 | 45.48 | 37,203,092 | +0.96(+2.15%) |
Dec 13, 2021 | 44.78 | 45.17 | 44.28 | 44.52 | 32,010,190 | -0.69(-1.53%) |
Dec 10, 2021 | 45.06 | 45.27 | 44.59 | 45.22 | 29,858,774 | -0.61(-1.32%) |
Dec 09, 2021 | 45.42 | 45.82 | 44.41 | 45.82 | 37,623,704 | +0.15(+0.33%) |
Dec 08, 2021 | 45.98 | 46.51 | 45.35 | 45.67 | 39,223,668 | -0.90(-1.93%) |
Dec 07, 2021 | 48.81 | 49.64 | 45.46 | 46.57 | 49,378,736 | -2.28(-4.68%) |
Dec 06, 2021 | 48.72 | 49.76 | 48.58 | 48.86 | 23,931,190 | +0.53(+1.10%) |
Dec 03, 2021 | 48.01 | 48.76 | 47.98 | 48.32 | 23,950,796 | +0.26(+0.54%) |
Dec 02, 2021 | 46.44 | 48.49 | 46.36 | 48.06 | 28,081,376 | +2.26(+4.93%) |
Dec 01, 2021 | 47.72 | 47.97 | 45.78 | 45.80 | 22,755,156 | -0.84(-1.80%) |
Nov 30, 2021 | 47.88 | 47.88 | 46.48 | 46.64 | 33,771,364 | -1.45(-3.01%) |
Nov 29, 2021 | 48.13 | 48.30 | 47.43 | 48.09 | 20,470,766 | +0.40(+0.84%) |
Nov 26, 2021 | 47.67 | 47.67 | 47.31 | 47.69 | 13,795,859 | -0.73(-1.50%) |
Nov 24, 2021 | 48.44 | 48.65 | 48.05 | 48.42 | 10,846,322 | -0.15(-0.31%) |
Nov 23, 2021 | 48.31 | 49.01 | 48.07 | 48.57 | 20,910,116 | +0.49(+1.03%) |
Nov 22, 2021 | 48.30 | 49.02 | 47.73 | 48.07 | 19,281,870 | -0.41(-0.84%) |
Nov 19, 2021 | 49.22 | 49.26 | 48.16 | 48.48 | 19,530,064 | -0.85(-1.73%) |
Nov 18, 2021 | 49.60 | 50.03 | 49.22 | 49.33 | 16,129,596 | -0.81(-1.61%) |
Nov 17, 2021 | 49.59 | 50.20 | 49.39 | 50.14 | 15,757,897 | +0.57(+1.15%) |
Nov 16, 2021 | 49.89 | 50.14 | 49.52 | 49.57 | 13,728,601 | -0.24(-0.49%) |
Nov 15, 2021 | 49.88 | 50.14 | 49.69 | 49.82 | 10,683,413 | -0.11(-0.22%) |
Nov 12, 2021 | 50.29 | 50.39 | 49.61 | 49.93 | 12,965,972 | -0.15(-0.30%) |
Nov 11, 2021 | 50.47 | 50.57 | 49.87 | 50.08 | 12,747,453 | -0.48(-0.94%) |
Nov 10, 2021 | 50.19 | 50.55 | 17,436,028 | +0.39(+0.78%) | ||
Nov 09, 2021 | 49.80 | 50.40 | 49.70 | 50.16 | 14,465,981 | +0.24(+0.49%) |
Nov 08, 2021 | 50.24 | 50.43 | 49.67 | 49.92 | 14,388,511 | -0.38(-0.76%) |
Nov 05, 2021 | 49.80 | 50.70 | 49.75 | 50.30 | 18,885,660 | +1.09(+2.22%) |
Nov 04, 2021 | 49.27 | 49.70 | 48.65 | 49.21 | 17,768,208 | -0.21(-0.42%) |
Nov 03, 2021 | 48.98 | 49.55 | 48.77 | 49.42 | 17,478,618 | +0.29(+0.59%) |
Nov 02, 2021 | 48.96 | 49.42 | 48.41 | 49.13 | 16,626,647 | +0.35(+0.73%) |
Nov 01, 2021 | 48.04 | 49.17 | 48.81 | 48.77 | 20,413,906 | +0.77(+1.61%) |
Oct 29, 2021 | 48.10 | 49.05 | 47.70 | 48.00 | 28,850,364 | -0.44(-0.91%) |
Oct 28, 2021 | 47.04 | 48.44 | 22,672,270 | -0.50(-1.03%) | ||
Oct 27, 2021 | 50.18 | 50.26 | 48.65 | 48.94 | 24,472,858 | -1.23(-2.46%) |
Oct 26, 2021 | 50.52 | 49.96 | 50.17 | 14,414,618 | -0.30(-0.59%) | |
Oct 25, 2021 | 50.52 | 50.47 | 14,433,808 | -0.13(-0.26%) | ||
Oct 22, 2021 | 50.44 | 50.72 | 50.60 | 15,973,332 | +0.18(+0.35%) | |
Oct 21, 2021 | 51.09 | 51.09 | 50.19 | 50.42 | 14,665,750 | -0.63(-1.24%) |
Oct 20, 2021 | 50.87 | 51.22 | 50.31 | 51.06 | 13,564,353 | +0.44(+0.87%) |
Oct 19, 2021 | 50.12 | 50.63 | 49.92 | 50.62 | 16,432,103 | +0.95(+1.92%) |
Oct 18, 2021 | 50.03 | 50.13 | 49.36 | 49.67 | 21,544,420 | -0.75(-1.48%) |
Oct 15, 2021 | 50.63 | 50.90 | 50.11 | 50.41 | 20,226,912 | +0.03(+0.06%) |
Oct 14, 2021 | 49.25 | 50.68 | 49.25 | 50.39 | 22,439,378 | +1.21(+2.47%) |
Oct 13, 2021 | 49.69 | 49.74 | 48.63 | 49.17 | 21,376,642 | +0.34(+0.69%) |
Oct 12, 2021 | 48.87 | 49.12 | 48.07 | 48.84 | 29,650,904 | +0.10(+0.21%) |
Oct 11, 2021 | 50.33 | 50.49 | 48.69 | 48.73 | 34,209,536 | -2.31(-4.53%) |
Oct 08, 2021 | 53.18 | 53.18 | 50.94 | 51.05 | 25,727,310 | -2.52(-4.70%) |
Oct 07, 2021 | 53.59 | 54.09 | 53.46 | 53.57 | 14,828,602 | +0.47(+0.88%) |
Oct 06, 2021 | 52.35 | 53.17 | 52.18 | 53.10 | 24,479,506 | +0.10(+0.19%) |
Oct 05, 2021 | 52.57 | 53.48 | 52.51 | 53.00 | 16,737,136 | +0.24(+0.46%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.51 | 52.76 | 15,348,908 | -0.40(-0.75%) |
Oct 01, 2021 | 52.39 | 53.40 | 52.10 | 53.16 | 16,670,949 | +1.19(+2.29%) |
Sep 30, 2021 | 52.04 | 52.89 | 51.96 | 51.97 | 20,941,412 | +0.00(+0.00%) |
Sep 29, 2021 | 51.06 | 52.21 | 50.83 | 51.97 | 18,217,702 | +1.10(+2.16%) |
Sep 28, 2021 | 51.61 | 51.87 | 50.73 | 50.87 | 23,016,314 | -1.43(-2.74%) |
Sep 27, 2021 | 51.89 | 52.34 | 51.80 | 52.30 | 10,965,481 | +0.05(+0.09%) |
Sep 24, 2021 | 51.96 | 52.48 | 51.80 | 52.25 | 12,288,717 | +0.06(+0.12%) |
Sep 23, 2021 | 52.10 | 52.86 | 51.91 | 52.19 | 16,418,318 | +0.14(+0.27%) |
Sep 22, 2021 | 52.84 | 53.01 | 51.94 | 52.05 | 18,843,046 | -0.04(-0.07%) |
Sep 21, 2021 | 52.93 | 53.24 | 51.79 | 52.09 | 14,742,826 | -0.40(-0.76%) |
Sep 20, 2021 | 52.86 | 52.95 | 51.90 | 52.49 | 20,756,730 | -0.58(-1.09%) |
Sep 17, 2021 | 52.90 | 53.56 | 52.78 | 53.06 | 25,570,756 | -0.16(-0.30%) |
Sep 16, 2021 | 53.19 | 53.64 | 52.40 | 53.22 | 20,009,054 | +0.26(+0.49%) |
Sep 15, 2021 | 51.57 | 53.59 | 51.57 | 52.96 | 39,866,600 | +1.31(+2.54%) |
Sep 14, 2021 | 56.07 | 56.53 | 51.47 | 51.65 | 58,923,776 | -4.07(-7.30%) |
Sep 13, 2021 | 55.73 | 56.30 | 55.31 | 55.72 | 15,086,985 | +0.61(+1.11%) |
Sep 10, 2021 | 55.23 | 55.60 | 54.87 | 55.11 | 11,022,714 | -0.23(-0.42%) |
Sep 09, 2021 | 56.09 | 56.09 | 55.22 | 55.34 | 11,182,841 | -0.54(-0.96%) |
Sep 08, 2021 | 55.90 | 56.23 | 55.78 | 55.88 | 18,028,008 | -0.15(-0.27%) |
Sep 07, 2021 | 57.08 | 57.20 | 55.93 | 56.03 | 17,197,822 | -1.32(-2.30%) |
Sep 03, 2021 | 57.05 | 57.42 | 56.98 | 57.35 | 8,697,842 | -0.03(-0.05%) |
Sep 02, 2021 | 57.02 | 57.42 | 56.94 | 57.37 | 11,004,298 | +0.57(+1.00%) |
Sep 01, 2021 | 56.69 | 57.16 | 56.27 | 56.81 | 16,187,469 | +0.43(+0.76%) |
Aug 31, 2021 | 55.26 | 56.45 | 55.20 | 56.38 | 17,992,436 | +0.90(+1.62%) |
Aug 30, 2021 | 55.03 | 55.51 | 54.91 | 55.48 | 12,975,376 | +0.29(+0.52%) |
Aug 27, 2021 | 54.92 | 55.29 | 54.78 | 55.19 | 14,131,125 | +0.37(+0.68%) |
Aug 26, 2021 | 55.37 | 55.47 | 54.79 | 54.82 | 8,737,863 | -0.45(-0.81%) |
Aug 25, 2021 | 55.29 | 55.58 | 55.01 | 55.26 | 8,348,804 | -0.05(-0.08%) |
Aug 24, 2021 | 55.62 | 55.79 | 55.19 | 55.31 | 10,346,790 | -0.25(-0.45%) |
Aug 23, 2021 | 54.92 | 55.86 | 54.82 | 55.56 | 13,366,345 | +0.36(+0.66%) |
Aug 20, 2021 | 54.69 | 55.46 | 54.54 | 55.20 | 12,421,253 | +0.42(+0.76%) |
Aug 19, 2021 | 54.85 | 55.01 | 54.37 | 54.78 | 11,257,984 | -0.07(-0.12%) |
Aug 18, 2021 | 55.26 | 55.45 | 54.80 | 54.85 | 13,468,549 | -0.43(-0.77%) |
Aug 17, 2021 | 54.93 | 55.28 | 54.64 | 55.27 | 13,896,386 | +0.25(+0.46%) |
Aug 16, 2021 | 54.95 | 55.36 | 54.69 | 55.02 | 13,153,508 | -0.09(-0.17%) |
Aug 13, 2021 | 55.16 | 55.28 | 54.81 | 55.12 | 8,118,085 | +0.27(+0.49%) |
Aug 12, 2021 | 54.87 | 54.95 | 54.44 | 54.85 | 10,025,386 | -0.06(-0.10%) |
Aug 11, 2021 | 54.74 | 54.96 | 54.33 | 54.90 | 9,524,885 | +0.59(+1.09%) |
Aug 10, 2021 | 54.09 | 54.32 | 53.93 | 54.31 | 8,857,057 | +0.16(+0.29%) |
Aug 09, 2021 | 54.50 | 54.53 | 53.92 | 54.15 | 13,043,630 | -0.38(-0.70%) |
Aug 06, 2021 | 54.08 | 54.79 | 54.02 | 54.53 | 11,398,377 | +0.33(+0.62%) |
Aug 05, 2021 | 54.17 | 54.47 | 54.04 | 54.20 | 9,388,928 | +0.33(+0.62%) |
Aug 04, 2021 | 53.90 | 54.29 | 53.41 | 53.86 | 10,232,781 | -0.24(-0.45%) |
Aug 03, 2021 | 54.54 | 54.59 | 53.18 | 54.10 | 12,062,380 | -0.22(-0.41%) |
Aug 02, 2021 | 54.78 | 55.07 | 53.90 | 54.33 | 12,521,679 | -0.36(-0.66%) |
Jul 30, 2021 | 53.95 | 55.03 | 53.80 | 54.69 | 24,193,046 | +0.70(+1.29%) |
Jul 29, 2021 | 55.00 | 55.47 | 53.95 | 53.99 | 21,274,574 | +0.12(+0.22%) |
Jul 28, 2021 | 54.12 | 54.39 | 53.31 | 53.87 | 14,246,207 | -0.54(-0.99%) |
Jul 27, 2021 | 54.51 | 54.89 | 54.15 | 54.41 | 12,511,144 | -0.13(-0.24%) |
Jul 26, 2021 | 54.08 | 54.60 | 53.89 | 54.54 | 12,479,545 | +0.32(+0.58%) |
Jul 23, 2021 | 53.82 | 54.44 | 53.69 | 54.22 | 9,203,047 | +0.53(+0.99%) |
Jul 22, 2021 | 53.73 | 53.86 | 52.86 | 53.69 | 14,397,789 | -0.02(-0.03%) |
Jul 21, 2021 | 52.90 | 53.99 | 52.74 | 53.71 | 15,268,646 | +0.68(+1.28%) |
Jul 20, 2021 | 52.71 | 53.37 | 52.51 | 53.03 | 18,915,898 | +0.42(+0.79%) |
Jul 19, 2021 | 53.41 | 53.49 | 52.33 | 52.62 | 19,682,324 | -0.85(-1.60%) |
Jul 16, 2021 | 53.82 | 54.21 | 53.42 | 53.47 | 13,356,434 | -0.37(-0.69%) |
Jul 15, 2021 | 53.56 | 54.01 | 53.42 | 53.84 | 13,730,354 | +0.17(+0.31%) |
Jul 14, 2021 | 54.01 | 54.06 | 53.53 | 53.68 | 10,522,533 | -0.05(-0.09%) |
Jul 13, 2021 | 54.13 | 54.31 | 53.61 | 53.72 | 12,234,172 | -0.41(-0.76%) |
Jul 12, 2021 | 54.13 | 54.23 | 53.44 | 54.13 | 12,459,239 | +0.21(+0.40%) |
Jul 09, 2021 | 54.09 | 54.55 | 53.90 | 53.92 | 15,865,827 | -0.19(-0.34%) |
Jul 08, 2021 | 53.70 | 54.23 | 53.34 | 54.10 | 23,122,252 | +0.06(+0.10%) |
Jul 07, 2021 | 53.87 | 54.17 | 53.63 | 54.05 | 13,849,966 | +0.47(+0.88%) |
Jul 06, 2021 | 53.88 | 54.14 | 52.90 | 53.57 | 13,847,504 | -0.47(-0.88%) |
Jul 02, 2021 | 53.66 | 54.15 | 53.50 | 54.05 | 11,531,700 | +0.62(+1.16%) |
Jul 01, 2021 | 52.80 | 53.65 | 52.75 | 53.43 | 10,845,683 | +0.68(+1.28%) |
Jun 30, 2021 | 52.30 | 52.86 | 52.16 | 52.75 | 14,033,286 | +0.44(+0.85%) |
Jun 29, 2021 | 51.97 | 52.76 | 51.97 | 52.31 | 13,507,334 | +0.41(+0.78%) |
Jun 28, 2021 | 52.39 | 52.45 | 51.64 | 51.90 | 14,574,835 | -0.30(-0.57%) |
Jun 25, 2021 | 51.77 | 52.36 | 51.72 | 52.20 | 18,678,812 | +0.33(+0.64%) |
Jun 24, 2021 | 51.53 | 52.09 | 51.44 | 51.86 | 22,181,718 | +0.54(+1.05%) |
Jun 23, 2021 | 53.17 | 53.47 | 50.80 | 51.33 | 37,302,596 | -1.99(-3.73%) |
Jun 22, 2021 | 53.16 | 53.48 | 53.00 | 53.32 | 15,483,395 | +0.32(+0.61%) |
Jun 21, 2021 | 52.72 | 53.10 | 52.60 | 52.99 | 14,015,073 | +0.53(+1.01%) |
Jun 18, 2021 | 52.97 | 53.18 | 52.22 | 52.47 | 28,884,618 | -0.75(-1.41%) |
Jun 17, 2021 | 52.72 | 53.54 | 52.50 | 53.21 | 16,807,322 | +0.37(+0.70%) |
Jun 16, 2021 | 53.35 | 53.75 | 52.59 | 52.84 | 16,169,991 | -0.19(-0.35%) |
Jun 15, 2021 | 52.97 | 53.45 | 52.93 | 53.03 | 13,071,071 | +0.04(+0.07%) |
Jun 14, 2021 | 52.53 | 53.00 | 52.04 | 52.99 | 13,482,704 | +0.37(+0.70%) |
Jun 11, 2021 | 52.32 | 52.63 | 52.20 | 52.62 | 10,525,833 | +0.26(+0.49%) |
Jun 10, 2021 | 52.23 | 52.77 | 52.13 | 52.36 | 13,374,357 | +0.30(+0.57%) |
Jun 09, 2021 | 52.54 | 52.66 | 52.01 | 52.07 | 9,967,182 | -0.14(-0.27%) |
Jun 08, 2021 | 52.54 | 52.67 | 51.93 | 52.21 | 15,938,511 | -0.45(-0.86%) |
Jun 07, 2021 | 52.48 | 52.95 | 52.39 | 52.66 | 11,997,341 | -0.08(-0.16%) |
Jun 04, 2021 | 52.42 | 52.93 | 52.21 | 52.74 | 12,230,318 | +0.57(+1.10%) |
Jun 03, 2021 | 52.28 | 52.39 | 51.67 | 52.17 | 11,534,716 | -0.28(-0.53%) |
Jun 02, 2021 | 52.76 | 52.76 | 52.02 | 52.45 | 14,933,847 | -0.24(-0.46%) |
Jun 01, 2021 | 53.58 | 53.59 | 52.59 | 52.69 | 13,046,232 | -0.36(-0.68%) |
May 28, 2021 | 53.36 | 53.53 | 52.93 | 53.05 | 14,071,196 | +0.00(+0.00%) |
May 27, 2021 | 52.74 | 53.16 | 52.54 | 53.05 | 27,585,378 | +0.45(+0.86%) |
May 26, 2021 | 51.73 | 53.22 | 51.44 | 52.59 | 25,651,700 | +1.06(+2.06%) |
May 25, 2021 | 52.02 | 52.02 | 51.35 | 51.53 | 12,964,379 | +0.04(+0.07%) |
May 24, 2021 | 51.23 | 51.59 | 50.76 | 51.49 | 14,272,876 | +0.54(+1.05%) |
May 21, 2021 | 51.19 | 51.34 | 50.81 | 50.96 | 17,780,614 | +0.04(+0.07%) |
May 20, 2021 | 50.07 | 51.19 | 50.04 | 50.92 | 16,556,357 | +0.74(+1.47%) |
May 19, 2021 | 50.52 | 50.54 | 49.65 | 50.18 | 20,085,768 | -0.66(-1.29%) |
May 18, 2021 | 51.44 | 51.76 | 50.60 | 50.84 | 37,508,788 | -0.47(-0.91%) |
May 17, 2021 | 53.78 | 53.91 | 50.99 | 51.30 | 34,084,844 | -2.98(-5.50%) |
May 14, 2021 | 53.52 | 54.47 | 53.09 | 54.29 | 17,147,890 | +1.19(+2.25%) |
May 13, 2021 | 52.17 | 53.71 | 52.17 | 53.09 | 16,910,704 | +0.71(+1.36%) |
May 12, 2021 | 52.65 | 52.86 | 52.33 | 52.38 | 20,833,598 | -0.81(-1.53%) |
May 11, 2021 | 53.21 | 53.46 | 52.69 | 53.20 | 16,643,241 | -0.01(-0.02%) |
May 10, 2021 | 53.97 | 54.69 | 53.18 | 53.21 | 20,816,742 | -0.56(-1.03%) |
May 07, 2021 | 52.97 | 54.04 | 52.46 | 53.76 | 19,291,244 | +1.05(+1.98%) |
May 06, 2021 | 52.43 | 52.83 | 52.23 | 52.72 | 14,133,105 | +0.53(+1.01%) |
May 05, 2021 | 52.74 | 52.76 | 52.05 | 52.19 | 19,303,590 | -0.20(-0.39%) |
May 04, 2021 | 52.14 | 52.59 | 51.98 | 52.39 | 27,360,232 | +0.06(+0.11%) |
May 03, 2021 | 52.22 | 52.71 | 51.97 | 52.34 | 15,668,914 | +0.39(+0.75%) |
Apr 30, 2021 | 52.16 | 52.16 | 50.63 | 51.95 | 23,679,606 | -0.23(-0.44%) |
Apr 29, 2021 | 51.79 | 52.26 | 51.14 | 52.18 | 23,466,556 | +2.13(+4.25%) |
Apr 28, 2021 | 50.10 | 50.49 | 49.91 | 50.05 | 13,575,554 | -0.19(-0.37%) |
Apr 27, 2021 | 50.38 | 50.67 | 50.16 | 50.24 | 13,424,838 | -0.02(-0.04%) |
Apr 26, 2021 | 50.31 | 50.49 | 49.97 | 50.25 | 13,837,723 | -0.06(-0.13%) |
Apr 23, 2021 | 50.24 | 50.62 | 49.93 | 50.32 | 13,243,947 | -0.01(-0.02%) |
Apr 22, 2021 | 50.25 | 50.64 | 50.09 | 50.33 | 16,232,481 | -0.23(-0.46%) |
Apr 21, 2021 | 49.97 | 50.66 | 49.75 | 50.56 | 17,426,704 | +0.45(+0.90%) |
Apr 20, 2021 | 49.78 | 50.21 | 49.63 | 50.11 | 15,512,222 | +0.02(+0.04%) |
Apr 19, 2021 | 50.80 | 50.89 | 49.88 | 50.09 | 18,380,562 | -0.90(-1.76%) |
Apr 16, 2021 | 50.88 | 51.35 | 50.50 | 50.99 | 20,800,952 | +0.90(+1.79%) |
Apr 15, 2021 | 49.69 | 50.42 | 49.51 | 50.09 | 19,812,470 | +0.78(+1.58%) |
Apr 14, 2021 | 49.51 | 49.85 | 49.17 | 49.31 | 14,413,682 | -0.54(-1.08%) |
Apr 13, 2021 | 49.49 | 49.95 | 49.27 | 49.85 | 17,060,020 | +0.52(+1.05%) |
Apr 12, 2021 | 49.46 | 49.68 | 49.14 | 49.33 | 16,025,664 | -0.23(-0.47%) |
Apr 09, 2021 | 49.77 | 49.85 | 48.53 | 49.56 | 19,678,654 | -0.70(-1.40%) |
Apr 08, 2021 | 50.49 | 50.54 | 50.05 | 50.26 | 11,652,460 | -0.25(-0.49%) |
Apr 07, 2021 | 50.98 | 50.99 | 50.18 | 50.51 | 18,733,928 | -0.22(-0.44%) |
Apr 06, 2021 | 50.31 | 50.93 | 50.09 | 50.74 | 16,810,066 | +0.27(+0.53%) |
Apr 05, 2021 | 50.26 | 50.76 | 50.14 | 50.47 | 16,111,390 | +0.05(+0.09%) |