Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.61 | 42.84 | 42.11 | 42.12 | 4,306,680 | -0.51(-1.20%) |
Apr 28, 2022 | 42.14 | 42.82 | 41.82 | 42.64 | 8,540,964 | +0.91(+2.19%) |
Apr 27, 2022 | 41.80 | 42.07 | 41.60 | 41.73 | 10,094,337 | +0.00(+0.00%) |
Apr 26, 2022 | 42.52 | 42.54 | 41.73 | 41.73 | 6,466,963 | -1.12(-2.62%) |
Apr 25, 2022 | 42.62 | 42.89 | 42.44 | 42.85 | 8,737,718 | -0.05(-0.12%) |
Apr 22, 2022 | 43.49 | 43.59 | 42.83 | 42.90 | 5,457,835 | -0.57(-1.30%) |
Apr 21, 2022 | 44.19 | 44.28 | 43.36 | 43.47 | 6,134,584 | -0.54(-1.23%) |
Apr 20, 2022 | 44.08 | 44.14 | 43.94 | 44.01 | 8,255,276 | +0.27(+0.62%) |
Apr 19, 2022 | 43.41 | 43.75 | 43.30 | 43.74 | 4,511,054 | +0.18(+0.42%) |
Apr 18, 2022 | 43.59 | 43.80 | 43.46 | 43.56 | 5,167,822 | -0.69(-1.57%) |
Apr 14, 2022 | 44.78 | 44.79 | 44.24 | 44.25 | 6,880,174 | -0.92(-2.04%) |
Apr 13, 2022 | 44.84 | 45.22 | 44.84 | 45.17 | 5,697,644 | +1.02(+2.32%) |
Apr 12, 2022 | 44.54 | 44.62 | 44.08 | 44.14 | 7,513,175 | -0.06(-0.14%) |
Apr 11, 2022 | 44.39 | 44.45 | 44.14 | 44.20 | 5,721,873 | -0.87(-1.94%) |
Apr 08, 2022 | 45.26 | 45.35 | 45.04 | 45.08 | 5,613,029 | -0.13(-0.28%) |
Apr 07, 2022 | 45.24 | 45.42 | 45.03 | 45.21 | 5,778,375 | -0.63(-1.38%) |
Apr 06, 2022 | 45.99 | 46.03 | 45.61 | 45.84 | 6,261,347 | -0.61(-1.31%) |
Apr 05, 2022 | 46.94 | 46.95 | 46.12 | 46.45 | 14,283,550 | -0.59(-1.25%) |
Apr 04, 2022 | 46.63 | 47.21 | 46.59 | 47.04 | 4,361,469 | +0.71(+1.53%) |
Apr 01, 2022 | 46.46 | 46.54 | 46.09 | 46.33 | 8,301,482 | +0.03(+0.07%) |
Mar 31, 2022 | 46.52 | 46.59 | 46.27 | 46.30 | 7,362,621 | -0.50(-1.08%) |
Mar 30, 2022 | 46.90 | 47.11 | 46.70 | 46.80 | 7,587,572 | +0.02(+0.03%) |
Mar 29, 2022 | 46.69 | 46.81 | 46.49 | 46.79 | 6,404,830 | +0.54(+1.17%) |
Mar 28, 2022 | 46.10 | 46.25 | 45.83 | 46.25 | 2,916,904 | -0.32(-0.70%) |
Mar 25, 2022 | 46.59 | 46.65 | 46.33 | 46.57 | 4,188,299 | -0.34(-0.72%) |
Mar 24, 2022 | 46.58 | 46.95 | 46.52 | 46.91 | 5,260,599 | +0.42(+0.91%) |
Mar 23, 2022 | 46.79 | 46.92 | 46.46 | 46.49 | 7,860,638 | -0.44(-0.95%) |
Mar 22, 2022 | 46.81 | 47.02 | 46.80 | 46.93 | 4,780,512 | +0.16(+0.34%) |
Mar 21, 2022 | 46.79 | 46.87 | 46.53 | 46.77 | 4,280,307 | -0.33(-0.70%) |
Mar 18, 2022 | 46.65 | 47.14 | 46.49 | 47.10 | 8,571,581 | -0.14(-0.29%) |
Mar 17, 2022 | 46.86 | 47.26 | 46.73 | 47.24 | 8,321,683 | +0.97(+2.10%) |
Mar 16, 2022 | 45.59 | 46.29 | 45.33 | 46.27 | 12,074,316 | +1.05(+2.32%) |
Mar 15, 2022 | 44.67 | 45.25 | 44.54 | 45.22 | 6,625,768 | -0.06(-0.13%) |
Mar 14, 2022 | 45.82 | 45.94 | 45.18 | 45.28 | 5,366,485 | -0.23(-0.50%) |
Mar 11, 2022 | 46.38 | 46.40 | 45.50 | 45.51 | 7,246,229 | -0.74(-1.60%) |
Mar 10, 2022 | 46.27 | 45.94 | 46.25 | 7,526,587 | +0.11(+0.23%) | |
Mar 09, 2022 | 45.75 | 46.25 | 45.68 | 46.14 | 4,987,628 | +1.15(+2.55%) |
Mar 08, 2022 | 44.80 | 45.40 | 44.48 | 45.00 | 9,233,407 | +0.27(+0.61%) |
Mar 07, 2022 | 45.94 | 46.07 | 44.57 | 44.72 | 7,910,836 | -2.34(-4.98%) |
Mar 04, 2022 | 47.27 | 47.37 | 46.85 | 47.07 | 5,237,349 | -0.88(-1.84%) |
Mar 03, 2022 | 48.39 | 48.44 | 47.83 | 47.95 | 5,284,377 | -0.59(-1.21%) |
Mar 02, 2022 | 48.15 | 48.66 | 48.01 | 48.54 | 5,856,569 | +0.60(+1.26%) |
Mar 01, 2022 | 48.45 | 48.57 | 47.72 | 47.93 | 10,840,374 | -0.23(-0.47%) |
Feb 28, 2022 | 47.75 | 48.22 | 47.64 | 48.16 | 10,188,214 | -0.11(-0.23%) |
Feb 25, 2022 | 47.98 | 48.34 | 47.88 | 48.27 | 6,451,086 | +0.61(+1.28%) |
Feb 24, 2022 | 46.53 | 47.74 | 46.18 | 47.66 | 14,892,901 | -0.82(-1.69%) |
Feb 23, 2022 | 49.19 | 49.26 | 48.45 | 48.48 | 8,259,864 | -0.26(-0.54%) |
Feb 22, 2022 | 48.98 | 49.14 | 48.52 | 48.75 | 6,057,708 | -0.57(-1.16%) |
Feb 18, 2022 | 49.32 | 0 | +0.14(+0.28%) | |||
Feb 17, 2022 | 49.65 | 49.73 | 49.15 | 49.18 | 5,002,234 | -0.72(-1.43%) |
Feb 16, 2022 | 49.57 | 50.01 | 49.47 | 49.90 | 2,990,158 | +0.38(+0.78%) |
Feb 15, 2022 | 49.29 | 49.53 | 49.25 | 49.52 | 3,526,424 | +0.84(+1.73%) |
Feb 14, 2022 | 48.82 | 48.91 | 48.37 | 48.67 | 4,398,039 | -0.50(-1.01%) |
Feb 11, 2022 | 50.12 | 50.21 | 49.08 | 49.17 | 8,012,787 | -0.52(-1.05%) |
Feb 10, 2022 | 49.79 | 50.30 | 49.61 | 49.69 | 5,572,948 | -0.23(-0.45%) |
Feb 09, 2022 | 49.76 | 49.94 | 49.65 | 49.92 | 3,612,419 | +0.63(+1.27%) |
Feb 08, 2022 | 49.00 | 49.32 | 48.98 | 49.29 | 2,500,813 | +0.50(+1.02%) |
Feb 07, 2022 | 48.84 | 49.10 | 48.72 | 48.79 | 3,059,018 | +0.21(+0.43%) |
Feb 04, 2022 | 48.34 | 48.85 | 48.16 | 48.58 | 3,811,497 | -0.08(-0.17%) |
Feb 03, 2022 | 48.50 | 48.66 | 3,142,202 | -0.60(-1.22%) | ||
Feb 02, 2022 | 49.30 | 49.37 | 48.93 | 49.27 | 2,981,710 | +0.19(+0.38%) |
Feb 01, 2022 | 49.05 | 49.08 | 48.43 | 49.08 | 3,534,343 | +0.19(+0.39%) |
Jan 31, 2022 | 47.81 | 48.97 | 48.89 | 3,761,083 | +1.61(+3.41%) | |
Jan 28, 2022 | 47.01 | 47.29 | 46.43 | 47.28 | 6,475,458 | +0.19(+0.40%) |
Jan 27, 2022 | 47.86 | 48.01 | 47.07 | 47.09 | 7,191,420 | -1.04(-2.16%) |
Jan 26, 2022 | 48.76 | 48.93 | 47.87 | 48.13 | 7,951,598 | -0.35(-0.73%) |
Jan 25, 2022 | 48.47 | 48.81 | 48.12 | 48.48 | 8,745,306 | -0.47(-0.95%) |
Jan 24, 2022 | 48.83 | 48.97 | 47.85 | 48.95 | 10,650,375 | +0.24(+0.49%) |
Jan 21, 2022 | 49.29 | 49.36 | 48.69 | 48.71 | 8,380,717 | -1.04(-2.09%) |
Jan 20, 2022 | 50.24 | 50.54 | 49.72 | 49.75 | 5,870,186 | -0.41(-0.83%) |
Jan 19, 2022 | 50.41 | 50.50 | 50.13 | 50.16 | 7,427,578 | -0.07(-0.13%) |
Jan 18, 2022 | 50.49 | 50.62 | 50.22 | 50.23 | 7,389,357 | -0.56(-1.10%) |
Jan 14, 2022 | 50.79 | 0 | -0.23(-0.44%) | |||
Jan 13, 2022 | 51.33 | 51.54 | 51.00 | 51.02 | 6,056,527 | +0.20(+0.39%) |
Jan 12, 2022 | 50.78 | 50.86 | 50.59 | 50.82 | 5,330,033 | +0.28(+0.55%) |
Jan 11, 2022 | 50.04 | 50.59 | 50.00 | 50.54 | 6,090,179 | +0.60(+1.19%) |
Jan 10, 2022 | 49.89 | 49.96 | 49.61 | 49.95 | 4,464,711 | +0.11(+0.23%) |
Jan 07, 2022 | 49.90 | 49.99 | 49.56 | 49.83 | 3,497,762 | -0.63(-1.24%) |
Jan 06, 2022 | 50.50 | 50.65 | 50.31 | 50.46 | 5,643,752 | +0.01(+0.01%) |
Jan 05, 2022 | 51.21 | 51.24 | 50.44 | 50.45 | 6,060,235 | -0.61(-1.20%) |
Jan 04, 2022 | 51.15 | 51.29 | 51.02 | 51.06 | 4,785,828 | +0.45(+0.89%) |
Jan 03, 2022 | 50.39 | 50.63 | 50.28 | 50.61 | 5,057,400 | +0.42(+0.84%) |
Dec 31, 2021 | 50.17 | 50.50 | 50.13 | 50.19 | 1,782,388 | -0.10(-0.19%) |
Dec 30, 2021 | 50.15 | 50.33 | 50.15 | 50.28 | 3,278,981 | -0.18(-0.36%) |
Dec 29, 2021 | 50.47 | 50.57 | 50.42 | 50.47 | 4,076,608 | +0.17(+0.34%) |
Dec 28, 2021 | 50.50 | 50.55 | 50.28 | 50.29 | 3,131,657 | +0.20(+0.41%) |
Dec 27, 2021 | 49.89 | 50.10 | 49.82 | 50.09 | 2,007,375 | +0.57(+1.14%) |
Dec 23, 2021 | 49.37 | 49.59 | 49.34 | 49.52 | 2,429,891 | +0.15(+0.31%) |
Dec 22, 2021 | 48.97 | 49.40 | 48.94 | 49.37 | 3,321,283 | +0.38(+0.78%) |
Dec 21, 2021 | 48.76 | 49.00 | 48.63 | 48.99 | 3,372,854 | +0.81(+1.67%) |
Dec 20, 2021 | 48.05 | 48.20 | 47.88 | 48.18 | 5,859,063 | -0.42(-0.87%) |
Dec 17, 2021 | 48.69 | 48.82 | 48.55 | 48.60 | 7,340,290 | +0.16(+0.33%) |
Dec 16, 2021 | 48.87 | 48.96 | 48.38 | 48.45 | 7,420,197 | -0.20(-0.40%) |
Dec 15, 2021 | 48.18 | 48.66 | 47.96 | 48.64 | 7,428,133 | +0.72(+1.49%) |
Dec 14, 2021 | 47.86 | 48.04 | 47.75 | 47.93 | 5,507,938 | -0.25(-0.52%) |
Dec 13, 2021 | 48.44 | 48.51 | 48.16 | 48.17 | 6,708,498 | -1.16(-2.35%) |
Dec 10, 2021 | 49.37 | 49.37 | 49.18 | 49.33 | 6,385,440 | +0.14(+0.28%) |
Dec 09, 2021 | 49.35 | 49.38 | 49.14 | 49.19 | 3,029,021 | -0.32(-0.66%) |
Dec 08, 2021 | 49.27 | 49.52 | 49.23 | 49.52 | 4,701,519 | -0.03(-0.06%) |
Dec 07, 2021 | 49.30 | 49.56 | 49.22 | 49.55 | 7,259,219 | +0.70(+1.43%) |
Dec 06, 2021 | 48.78 | 48.90 | 48.59 | 48.85 | 6,276,768 | +0.31(+0.64%) |
Dec 03, 2021 | 48.85 | 48.96 | 48.38 | 48.54 | 9,891,735 | -0.32(-0.65%) |
Dec 02, 2021 | 48.68 | 49.02 | 48.62 | 48.85 | 13,037,861 | +0.62(+1.28%) |
Dec 01, 2021 | 48.64 | 48.95 | 48.21 | 48.23 | 11,535,891 | +0.51(+1.07%) |
Nov 30, 2021 | 47.82 | 48.02 | 47.72 | 47.72 | 11,228,363 | -0.04(-0.08%) |
Nov 29, 2021 | 47.75 | 47.80 | 47.49 | 47.76 | 6,939,708 | +0.79(+1.68%) |
Nov 26, 2021 | 47.37 | 47.37 | 46.84 | 46.97 | 4,844,016 | -1.49(-3.07%) |
Nov 24, 2021 | 48.27 | 48.48 | 48.22 | 48.46 | 3,870,575 | +0.06(+0.12%) |
Nov 23, 2021 | 48.48 | 48.63 | 48.19 | 48.40 | 6,441,869 | -0.31(-0.64%) |
Nov 22, 2021 | 48.96 | 49.17 | 48.71 | 48.71 | 5,814,942 | -0.13(-0.26%) |
Nov 19, 2021 | 48.88 | 48.98 | 48.79 | 48.84 | 3,797,491 | -0.33(-0.68%) |
Nov 18, 2021 | 48.96 | 49.17 | 49.12 | 49.17 | 4,287,982 | +0.42(+0.86%) |
Nov 17, 2021 | 48.70 | 48.85 | 48.66 | 48.75 | 3,895,276 | +0.35(+0.73%) |
Nov 16, 2021 | 48.37 | 48.48 | 48.34 | 48.40 | 3,330,465 | +0.10(+0.21%) |
Nov 15, 2021 | 48.47 | 48.55 | 48.28 | 48.29 | 4,032,892 | +0.13(+0.28%) |
Nov 12, 2021 | 48.07 | 48.24 | 48.00 | 48.16 | 3,437,382 | +0.32(+0.66%) |
Nov 11, 2021 | 47.81 | 47.98 | 47.78 | 47.84 | 4,096,539 | +0.25(+0.53%) |
Nov 10, 2021 | 48.03 | 47.59 | 5,558,707 | -0.41(-0.86%) | ||
Nov 09, 2021 | 48.20 | 48.29 | 47.92 | 48.00 | 3,727,473 | +0.18(+0.37%) |
Nov 08, 2021 | 47.72 | 47.90 | 47.67 | 47.83 | 3,334,146 | +0.57(+1.20%) |
Nov 05, 2021 | 47.26 | 47.35 | 47.05 | 47.26 | 3,618,743 | +0.40(+0.85%) |
Nov 04, 2021 | 46.67 | 46.88 | 46.51 | 46.86 | 3,889,457 | -0.20(-0.42%) |
Nov 03, 2021 | 46.62 | 47.07 | 46.56 | 47.06 | 3,589,148 | +0.37(+0.79%) |
Nov 02, 2021 | 46.64 | 46.76 | 46.57 | 46.69 | 2,481,577 | -0.09(-0.19%) |
Nov 01, 2021 | 46.60 | 46.78 | 46.66 | 46.78 | 3,566,768 | +0.29(+0.62%) |
Oct 29, 2021 | 46.26 | 46.49 | 46.20 | 46.49 | 3,500,497 | -0.52(-1.10%) |
Oct 28, 2021 | 46.71 | 47.01 | 46.65 | 47.01 | 2,798,562 | +0.44(+0.95%) |
Oct 27, 2021 | 46.74 | 46.89 | 46.56 | 46.57 | 2,376,094 | -0.01(-0.03%) |
Oct 26, 2021 | 46.82 | 46.58 | 4,412,448 | +0.43(+0.93%) | ||
Oct 25, 2021 | 46.16 | 46.23 | 46.00 | 46.15 | 3,222,079 | +0.37(+0.81%) |
Oct 22, 2021 | 46.06 | 46.17 | 45.75 | 45.78 | 3,087,760 | -0.18(-0.40%) |
Oct 21, 2021 | 45.87 | 46.02 | 45.79 | 45.97 | 4,075,081 | -0.16(-0.34%) |
Oct 20, 2021 | 46.19 | 46.23 | 46.06 | 46.12 | 2,199,025 | -0.13(-0.29%) |
Oct 19, 2021 | 46.13 | 46.34 | 46.08 | 46.26 | 3,635,688 | +0.77(+1.69%) |
Oct 18, 2021 | 45.30 | 45.59 | 45.30 | 45.49 | 2,713,544 | -0.16(-0.36%) |
Oct 15, 2021 | 45.49 | 45.72 | 45.44 | 45.65 | 3,542,806 | +0.66(+1.48%) |
Oct 14, 2021 | 44.89 | 45.02 | 44.73 | 44.99 | 7,208,561 | +0.54(+1.21%) |
Oct 13, 2021 | 44.27 | 44.53 | 44.21 | 44.45 | 4,582,610 | -0.02(-0.05%) |
Oct 12, 2021 | 44.77 | 44.83 | 44.40 | 44.47 | 4,835,739 | -0.62(-1.37%) |
Oct 11, 2021 | 45.35 | 45.54 | 45.08 | 45.09 | 5,718,697 | -0.08(-0.18%) |
Oct 08, 2021 | 45.16 | 45.23 | 44.99 | 45.17 | 2,549,950 | -0.35(-0.76%) |
Oct 07, 2021 | 45.56 | 45.68 | 45.44 | 45.52 | 5,463,392 | +0.83(+1.87%) |
Oct 06, 2021 | 44.28 | 44.72 | 44.18 | 44.69 | 4,399,150 | -0.13(-0.30%) |
Oct 05, 2021 | 44.77 | 45.05 | 44.74 | 44.82 | 3,201,428 | +0.33(+0.75%) |
Oct 04, 2021 | 45.00 | 45.01 | 44.16 | 44.49 | 5,828,397 | -1.16(-2.54%) |
Oct 01, 2021 | 45.55 | 45.72 | 45.04 | 45.64 | 5,560,814 | -0.10(-0.23%) |
Sep 30, 2021 | 46.08 | 46.24 | 45.74 | 45.75 | 5,586,783 | +0.13(+0.27%) |
Sep 29, 2021 | 46.08 | 46.19 | 45.60 | 45.62 | 5,193,919 | -0.69(-1.50%) |
Sep 28, 2021 | 46.87 | 46.87 | 46.25 | 46.32 | 5,916,982 | -1.04(-2.20%) |
Sep 27, 2021 | 47.45 | 47.50 | 47.29 | 47.36 | 3,072,756 | +0.15(+0.33%) |
Sep 24, 2021 | 47.29 | 47.39 | 47.20 | 47.20 | 4,401,858 | -0.18(-0.37%) |
Sep 23, 2021 | 47.24 | 47.48 | 47.17 | 47.38 | 3,702,252 | +0.68(+1.45%) |
Sep 22, 2021 | 46.57 | 47.04 | 46.57 | 46.70 | 6,631,540 | +0.51(+1.10%) |
Sep 21, 2021 | 46.42 | 46.46 | 46.09 | 46.19 | 3,507,759 | +0.25(+0.55%) |
Sep 20, 2021 | 45.95 | 46.37 | 45.56 | 45.94 | 6,282,759 | -1.49(-3.14%) |
Sep 17, 2021 | 47.72 | 47.72 | 47.33 | 47.43 | 5,093,716 | -0.30(-0.63%) |
Sep 16, 2021 | 47.70 | 47.77 | 47.55 | 47.73 | 2,518,882 | -0.37(-0.77%) |
Sep 15, 2021 | 47.99 | 48.11 | 47.85 | 48.10 | 4,351,621 | +0.01(+0.03%) |
Sep 14, 2021 | 48.25 | 48.34 | 48.01 | 48.09 | 3,627,284 | -0.21(-0.43%) |
Sep 13, 2021 | 48.29 | 48.30 | 48.09 | 48.29 | 4,035,911 | +0.22(+0.46%) |
Sep 10, 2021 | 48.31 | 48.37 | 48.04 | 48.07 | 2,964,050 | +0.38(+0.79%) |
Sep 09, 2021 | 48.00 | 48.00 | 47.65 | 47.70 | 6,475,072 | +0.44(+0.94%) |
Sep 08, 2021 | 47.61 | 47.62 | 47.17 | 47.25 | 8,846,859 | -0.91(-1.88%) |
Sep 07, 2021 | 48.08 | 48.26 | 47.98 | 48.16 | 3,618,427 | -0.24(-0.49%) |
Sep 03, 2021 | 48.29 | 48.47 | 48.15 | 48.40 | 2,657,290 | +0.39(+0.81%) |
Sep 02, 2021 | 48.06 | 48.13 | 47.89 | 48.00 | 4,184,990 | -0.04(-0.09%) |
Sep 01, 2021 | 48.06 | 48.25 | 48.06 | 48.05 | 5,330,509 | +0.13(+0.26%) |
Aug 31, 2021 | 48.00 | 48.00 | 47.81 | 47.92 | 8,991,345 | +0.42(+0.89%) |
Aug 30, 2021 | 47.61 | 47.64 | 47.50 | 47.50 | 5,741,174 | +0.33(+0.70%) |
Aug 27, 2021 | 46.85 | 47.20 | 46.81 | 47.17 | 4,158,344 | +0.99(+2.14%) |
Aug 26, 2021 | 46.23 | 46.30 | 46.01 | 46.18 | 6,510,371 | -0.35(-0.76%) |
Aug 25, 2021 | 46.33 | 46.71 | 46.32 | 46.54 | 3,909,133 | +0.72(+1.56%) |
Aug 24, 2021 | 45.65 | 45.92 | 45.62 | 45.82 | 3,854,797 | +0.10(+0.21%) |
Aug 23, 2021 | 45.52 | 45.84 | 45.47 | 45.73 | 3,557,060 | +0.99(+2.21%) |
Aug 20, 2021 | 44.40 | 44.77 | 44.32 | 44.74 | 3,633,001 | +0.27(+0.60%) |
Aug 19, 2021 | 44.23 | 44.67 | 44.18 | 44.47 | 4,489,339 | -0.91(-2.02%) |
Aug 18, 2021 | 45.62 | 45.77 | 45.36 | 45.39 | 5,548,858 | +0.69(+1.55%) |
Aug 17, 2021 | 44.97 | 45.04 | 44.43 | 44.69 | 8,004,854 | -1.37(-2.98%) |
Aug 16, 2021 | 45.89 | 46.06 | 45.72 | 46.06 | 5,722,755 | -0.24(-0.53%) |
Aug 13, 2021 | 46.26 | 46.31 | 46.05 | 46.31 | 4,117,900 | -0.59(-1.26%) |
Aug 12, 2021 | 46.77 | 46.92 | 46.57 | 46.90 | 4,865,982 | -0.16(-0.34%) |
Aug 11, 2021 | 47.02 | 47.08 | 46.81 | 47.06 | 4,161,260 | +0.01(+0.02%) |
Aug 10, 2021 | 47.34 | 47.34 | 46.89 | 47.05 | 3,735,543 | -0.45(-0.95%) |
Aug 09, 2021 | 47.65 | 47.70 | 47.47 | 47.50 | 3,563,664 | -0.22(-0.46%) |
Aug 06, 2021 | 47.76 | 47.80 | 47.56 | 47.72 | 2,555,410 | -0.43(-0.89%) |
Aug 05, 2021 | 48.00 | 48.17 | 47.94 | 48.15 | 1,988,741 | +0.18(+0.37%) |
Aug 04, 2021 | 47.98 | 48.14 | 47.88 | 47.98 | 3,425,378 | +0.46(+0.98%) |
Aug 03, 2021 | 47.36 | 47.53 | 47.19 | 47.51 | 2,281,516 | +0.49(+1.04%) |
Aug 02, 2021 | 47.29 | 47.39 | 46.99 | 47.02 | 4,063,956 | +0.11(+0.24%) |
Jul 30, 2021 | 46.82 | 47.04 | 46.74 | 46.91 | 3,447,195 | -0.35(-0.73%) |
Jul 29, 2021 | 47.04 | 47.26 | 46.98 | 47.26 | 3,890,376 | +0.78(+1.68%) |
Jul 28, 2021 | 46.13 | 46.52 | 45.92 | 46.48 | 5,613,355 | +0.48(+1.04%) |
Jul 27, 2021 | 46.28 | 46.29 | 45.68 | 46.00 | 5,457,010 | -0.69(-1.49%) |
Jul 26, 2021 | 46.41 | 46.69 | 46.37 | 46.69 | 4,122,997 | -0.32(-0.67%) |
Jul 23, 2021 | 46.87 | 47.05 | 46.76 | 47.01 | 2,738,244 | -0.02(-0.05%) |
Jul 22, 2021 | 47.05 | 47.08 | 46.85 | 47.03 | 4,859,580 | -0.02(-0.05%) |
Jul 21, 2021 | 46.70 | 47.07 | 46.56 | 47.05 | 5,891,374 | +0.07(+0.14%) |
Jul 20, 2021 | 46.67 | 47.08 | 46.49 | 46.99 | 4,632,473 | +0.13(+0.27%) |
Jul 19, 2021 | 46.85 | 46.95 | 46.57 | 46.86 | 7,201,829 | -0.68(-1.43%) |
Jul 16, 2021 | 47.89 | 47.98 | 47.47 | 47.54 | 3,597,712 | -0.16(-0.34%) |
Jul 15, 2021 | 47.82 | 47.86 | 47.50 | 47.70 | 3,770,746 | -0.10(-0.22%) |
Jul 14, 2021 | 47.88 | 47.90 | 47.68 | 47.81 | 3,853,618 | +0.25(+0.53%) |
Jul 13, 2021 | 47.61 | 47.83 | 47.52 | 47.55 | 3,776,628 | -0.16(-0.34%) |
Jul 12, 2021 | 47.50 | 47.75 | 47.36 | 47.72 | 2,641,255 | +0.16(+0.34%) |
Jul 09, 2021 | 47.22 | 47.55 | 47.13 | 47.55 | 4,413,788 | +0.63(+1.35%) |
Jul 08, 2021 | 46.84 | 47.07 | 46.77 | 46.92 | 4,824,784 | -0.66(-1.40%) |
Jul 07, 2021 | 47.69 | 47.72 | 47.37 | 47.58 | 5,134,790 | +0.06(+0.12%) |
Jul 06, 2021 | 47.58 | 47.61 | 47.27 | 47.53 | 4,004,773 | +0.19(+0.41%) |
Jul 02, 2021 | 47.08 | 47.35 | 47.03 | 47.33 | 3,183,970 | +0.23(+0.49%) |
Jul 01, 2021 | 47.13 | 47.16 | 46.85 | 47.10 | 3,399,023 | -0.07(-0.16%) |
Jun 30, 2021 | 47.14 | 47.27 | 47.09 | 47.18 | 3,363,712 | +0.10(+0.20%) |
Jun 29, 2021 | 46.96 | 47.10 | 46.83 | 47.08 | 3,322,381 | -0.16(-0.34%) |
Jun 28, 2021 | 46.99 | 47.24 | 46.96 | 47.24 | 4,860,214 | +0.38(+0.80%) |
Jun 25, 2021 | 46.94 | 46.94 | 46.68 | 46.87 | 3,921,517 | +0.20(+0.43%) |
Jun 24, 2021 | 46.53 | 46.70 | 46.44 | 46.67 | 5,175,379 | +0.44(+0.96%) |
Jun 23, 2021 | 46.26 | 46.43 | 46.19 | 46.23 | 3,773,734 | +0.44(+0.95%) |
Jun 22, 2021 | 45.55 | 45.85 | 45.38 | 45.79 | 4,679,264 | -0.45(-0.97%) |
Jun 21, 2021 | 45.92 | 46.26 | 45.73 | 46.24 | 5,187,006 | +0.10(+0.21%) |
Jun 18, 2021 | 46.29 | 46.37 | 46.11 | 46.15 | 4,562,363 | -0.70(-1.50%) |
Jun 17, 2021 | 46.79 | 46.95 | 46.71 | 46.85 | 5,319,825 | +0.35(+0.75%) |
Jun 16, 2021 | 47.01 | 47.08 | 46.32 | 46.50 | 2,710,592 | -0.46(-0.99%) |
Jun 15, 2021 | 47.16 | 47.16 | 46.87 | 46.96 | 2,749,356 | +0.04(+0.09%) |
Jun 14, 2021 | 46.82 | 47.02 | 46.73 | 46.92 | 2,098,617 | +0.06(+0.13%) |
Jun 11, 2021 | 46.88 | 46.88 | 46.74 | 46.86 | 2,690,056 | +0.02(+0.05%) |
Jun 10, 2021 | 46.71 | 46.93 | 46.63 | 46.84 | 2,515,315 | +0.57(+1.23%) |
Jun 09, 2021 | 46.19 | 46.36 | 46.12 | 46.27 | 2,807,138 | -0.12(-0.25%) |
Jun 08, 2021 | 46.53 | 46.53 | 46.24 | 46.39 | 2,674,894 | -0.33(-0.71%) |
Jun 07, 2021 | 46.73 | 46.77 | 46.50 | 46.72 | 2,478,256 | -0.37(-0.78%) |
Jun 04, 2021 | 46.79 | 47.09 | 46.76 | 47.09 | 2,805,217 | +0.47(+1.01%) |
Jun 03, 2021 | 46.56 | 46.73 | 46.43 | 46.62 | 3,186,488 | -0.21(-0.46%) |
Jun 02, 2021 | 46.95 | 46.97 | 46.70 | 46.83 | 3,513,634 | -0.33(-0.70%) |
Jun 01, 2021 | 47.22 | 47.27 | 47.01 | 47.16 | 4,061,508 | +1.16(+2.52%) |
May 28, 2021 | 46.01 | 46.20 | 45.89 | 46.01 | 3,419,521 | +0.73(+1.61%) |
May 27, 2021 | 45.41 | 45.50 | 45.22 | 45.28 | 5,020,539 | -0.12(-0.26%) |
May 26, 2021 | 45.22 | 45.53 | 45.22 | 45.39 | 5,448,442 | +0.19(+0.42%) |
May 25, 2021 | 45.17 | 45.33 | 45.02 | 45.20 | 4,283,943 | +0.41(+0.92%) |
May 24, 2021 | 44.46 | 44.88 | 44.40 | 44.79 | 4,418,943 | +1.13(+2.59%) |
May 21, 2021 | 44.33 | 44.40 | 43.59 | 43.66 | 6,033,051 | -0.57(-1.28%) |
May 20, 2021 | 43.93 | 44.26 | 43.81 | 44.23 | 4,567,843 | +0.35(+0.79%) |
May 19, 2021 | 43.33 | 43.90 | 43.27 | 43.88 | 5,475,915 | -0.30(-0.67%) |
May 18, 2021 | 43.97 | 44.46 | 43.97 | 44.18 | 7,139,983 | +2.21(+5.27%) |
May 17, 2021 | 41.59 | 41.98 | 41.46 | 41.96 | 6,350,741 | -1.46(-3.36%) |
May 14, 2021 | 43.29 | 43.56 | 43.19 | 43.42 | 4,952,142 | +0.57(+1.33%) |
May 13, 2021 | 42.63 | 43.00 | 42.54 | 42.86 | 7,854,676 | +0.91(+2.16%) |
May 12, 2021 | 42.38 | 42.58 | 41.83 | 41.95 | 8,286,166 | -2.73(-6.11%) |
May 11, 2021 | 43.95 | 44.76 | 43.95 | 44.68 | 9,688,842 | -1.85(-3.98%) |
May 10, 2021 | 47.09 | 47.13 | 46.51 | 46.53 | 5,208,805 | -1.03(-2.16%) |
May 07, 2021 | 47.33 | 47.72 | 47.02 | 47.55 | 7,752,453 | +1.07(+2.30%) |
May 06, 2021 | 46.18 | 46.49 | 46.10 | 46.49 | 4,742,007 | +0.74(+1.61%) |
May 05, 2021 | 45.66 | 45.81 | 45.53 | 45.75 | 4,396,313 | +0.04(+0.10%) |
May 04, 2021 | 45.84 | 45.87 | 45.31 | 45.70 | 5,506,829 | -1.39(-2.95%) |