Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.61 | 55.23 | 51.97 | 52.11 | 6,886,272 | -2.37(-4.35%) |
Apr 28, 2022 | 52.50 | 54.99 | 51.60 | 54.48 | 6,440,139 | +3.27(+6.39%) |
Apr 27, 2022 | 50.83 | 52.82 | 50.60 | 51.21 | 4,781,126 | -0.15(-0.29%) |
Apr 26, 2022 | 52.86 | 53.27 | 51.30 | 51.36 | 4,326,399 | -2.12(-3.96%) |
Apr 25, 2022 | 51.45 | 53.53 | 51.07 | 53.48 | 4,328,459 | +1.70(+3.28%) |
Apr 22, 2022 | 53.20 | 53.63 | 51.56 | 51.78 | 5,455,840 | -1.48(-2.78%) |
Apr 21, 2022 | 56.46 | 57.47 | 52.85 | 53.26 | 6,365,779 | -2.14(-3.86%) |
Apr 20, 2022 | 57.05 | 57.70 | 55.33 | 55.40 | 4,903,852 | -0.98(-1.74%) |
Apr 19, 2022 | 54.87 | 56.45 | 54.58 | 56.38 | 4,453,087 | +1.81(+3.32%) |
Apr 18, 2022 | 52.96 | 55.43 | 52.83 | 54.57 | 4,538,795 | +1.31(+2.46%) |
Apr 14, 2022 | 54.33 | 54.52 | 53.24 | 53.26 | 3,942,650 | -0.99(-1.82%) |
Apr 13, 2022 | 53.45 | 54.86 | 52.80 | 54.25 | 4,000,127 | +1.11(+2.09%) |
Apr 12, 2022 | 54.00 | 55.04 | 52.80 | 53.14 | 6,965,917 | +0.81(+1.55%) |
Apr 11, 2022 | 51.78 | 53.98 | 51.55 | 52.33 | 6,788,956 | -0.40(-0.76%) |
Apr 08, 2022 | 53.44 | 54.00 | 52.15 | 52.73 | 5,967,099 | -1.36(-2.51%) |
Apr 07, 2022 | 54.07 | 55.15 | 52.70 | 54.09 | 5,855,737 | +0.39(+0.73%) |
Apr 06, 2022 | 54.53 | 54.98 | 53.01 | 53.70 | 8,611,139 | -2.00(-3.59%) |
Apr 05, 2022 | 59.00 | 59.25 | 55.57 | 55.70 | 9,530,464 | -3.89(-6.53%) |
Apr 04, 2022 | 60.03 | 60.70 | 58.63 | 59.59 | 7,773,530 | -0.04(-0.07%) |
Apr 01, 2022 | 63.17 | 63.24 | 58.51 | 59.63 | 7,009,342 | -2.98(-4.76%) |
Mar 31, 2022 | 64.39 | 65.38 | 62.53 | 62.61 | 6,176,122 | -1.82(-2.82%) |
Mar 30, 2022 | 67.18 | 67.18 | 64.05 | 64.43 | 5,657,759 | -2.93(-4.35%) |
Mar 29, 2022 | 67.15 | 68.70 | 65.72 | 67.36 | 7,136,877 | +2.04(+3.12%) |
Mar 28, 2022 | 63.67 | 65.40 | 62.95 | 65.32 | 6,482,481 | +1.51(+2.37%) |
Mar 25, 2022 | 63.60 | 63.95 | 61.73 | 63.81 | 6,190,440 | +0.23(+0.36%) |
Mar 24, 2022 | 61.19 | 63.77 | 60.44 | 63.58 | 7,551,569 | +3.19(+5.28%) |
Mar 23, 2022 | 61.90 | 62.25 | 60.08 | 60.39 | 4,108,520 | -1.79(-2.88%) |
Mar 22, 2022 | 61.68 | 63.31 | 60.93 | 62.18 | 5,471,466 | +0.25(+0.40%) |
Mar 21, 2022 | 61.13 | 62.72 | 60.66 | 61.93 | 4,694,217 | +0.00(+0.00%) |
Mar 18, 2022 | 60.02 | 62.36 | 59.71 | 61.93 | 10,766,094 | +1.17(+1.93%) |
Mar 17, 2022 | 59.31 | 60.79 | 58.50 | 60.76 | 4,879,631 | +0.65(+1.08%) |
Mar 16, 2022 | 57.77 | 60.66 | 57.31 | 60.11 | 6,351,821 | +3.45(+6.09%) |
Mar 15, 2022 | 53.62 | 56.82 | 53.15 | 56.66 | 5,979,145 | +2.75(+5.10%) |
Mar 14, 2022 | 55.40 | 56.22 | 53.28 | 53.91 | 6,042,853 | -1.98(-3.54%) |
Mar 11, 2022 | 58.39 | 58.70 | 55.81 | 55.89 | 4,233,179 | -1.74(-3.02%) |
Mar 10, 2022 | 57.07 | 58.00 | 55.99 | 57.63 | 2,998,226 | -0.80(-1.37%) |
Mar 09, 2022 | 58.38 | 58.94 | 57.14 | 58.43 | 5,593,467 | +2.64(+4.73%) |
Mar 08, 2022 | 54.26 | 58.43 | 53.01 | 55.79 | 7,524,689 | +2.27(+4.24%) |
Mar 07, 2022 | 58.10 | 58.89 | 53.50 | 53.52 | 10,018,452 | -4.81(-8.25%) |
Mar 04, 2022 | 60.18 | 61.01 | 57.27 | 58.33 | 6,569,890 | -3.18(-5.17%) |
Mar 03, 2022 | 62.29 | 63.30 | 61.17 | 61.51 | 5,647,948 | -1.36(-2.16%) |
Mar 02, 2022 | 60.54 | 63.33 | 60.33 | 62.87 | 6,252,835 | +3.22(+5.40%) |
Mar 01, 2022 | 62.51 | 63.42 | 58.91 | 59.65 | 7,334,181 | -2.96(-4.73%) |
Feb 28, 2022 | 61.82 | 63.12 | 61.13 | 62.61 | 6,775,310 | -0.89(-1.40%) |
Feb 25, 2022 | 61.00 | 63.56 | 60.95 | 63.50 | 6,917,476 | +2.42(+3.96%) |
Feb 24, 2022 | 54.88 | 61.29 | 54.47 | 61.08 | 7,445,984 | +3.33(+5.77%) |
Feb 23, 2022 | 59.48 | 61.13 | 57.55 | 57.75 | 6,117,087 | -0.69(-1.18%) |
Feb 22, 2022 | 58.81 | 60.88 | 57.35 | 58.44 | 7,242,719 | -1.76(-2.92%) |
Feb 18, 2022 | 60.20 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 61.79 | 61.99 | 59.98 | 60.19 | 6,399,083 | -2.92(-4.63%) |
Feb 16, 2022 | 61.37 | 63.80 | 60.86 | 63.11 | 4,196,821 | +0.87(+1.40%) |
Feb 15, 2022 | 59.89 | 62.33 | 59.89 | 62.24 | 6,386,170 | +3.58(+6.10%) |
Feb 14, 2022 | 59.30 | 60.70 | 57.86 | 58.66 | 6,847,028 | -0.31(-0.53%) |
Feb 11, 2022 | 63.43 | 63.72 | 58.31 | 58.97 | 12,377,884 | -4.45(-7.02%) |
Feb 10, 2022 | 65.60 | 67.01 | 62.97 | 63.42 | 9,457,187 | -3.66(-5.46%) |
Feb 09, 2022 | 66.27 | 67.13 | 64.63 | 67.08 | 9,881,090 | +1.11(+1.68%) |
Feb 08, 2022 | 62.13 | 66.66 | 61.62 | 65.97 | 11,574,649 | +3.71(+5.96%) |
Feb 07, 2022 | 59.88 | 64.22 | 59.31 | 62.26 | 20,485,318 | +4.84(+8.43%) |
Feb 04, 2022 | 56.43 | 57.90 | 55.25 | 57.42 | 10,143,984 | +1.21(+2.15%) |
Feb 03, 2022 | 58.76 | 56.15 | 56.21 | 7,925,726 | -4.87(-7.97%) | |
Feb 02, 2022 | 60.60 | 61.33 | 59.20 | 61.08 | 7,755,781 | +1.43(+2.40%) |
Feb 01, 2022 | 59.33 | 59.74 | 57.75 | 59.65 | 5,481,674 | +0.65(+1.10%) |
Jan 31, 2022 | 54.97 | 59.02 | 59.00 | 9,773,574 | +5.24(+9.75%) | |
Jan 28, 2022 | 53.12 | 54.22 | 51.26 | 53.76 | 9,879,561 | +0.09(+0.17%) |
Jan 27, 2022 | 56.40 | 58.00 | 53.06 | 53.67 | 8,619,658 | -2.09(-3.75%) |
Jan 26, 2022 | 56.06 | 58.62 | 54.74 | 55.76 | 11,952,917 | +2.44(+4.58%) |
Jan 25, 2022 | 53.27 | 55.41 | 52.97 | 53.32 | 8,267,727 | -2.02(-3.65%) |
Jan 24, 2022 | 53.15 | 55.47 | 51.02 | 55.34 | 10,170,459 | +0.61(+1.11%) |
Jan 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 8,791,163 | -0.81(-1.46%) |
Jan 20, 2022 | 59.43 | 59.78 | 55.41 | 55.54 | 8,815,131 | -3.47(-5.88%) |
Jan 19, 2022 | 63.42 | 63.61 | 58.89 | 59.01 | 8,178,770 | -4.02(-6.38%) |
Jan 18, 2022 | 64.06 | 65.10 | 62.87 | 63.03 | 6,494,982 | -3.17(-4.79%) |
Jan 14, 2022 | 66.20 | 0 | +1.56(+2.41%) | |||
Jan 13, 2022 | 67.52 | 68.20 | 64.47 | 64.64 | 6,706,693 | -1.85(-2.78%) |
Jan 12, 2022 | 66.86 | 68.02 | 65.97 | 66.49 | 5,396,856 | +0.56(+0.85%) |
Jan 11, 2022 | 65.07 | 66.18 | 64.50 | 65.93 | 4,907,111 | +0.81(+1.24%) |
Jan 10, 2022 | 63.01 | 65.21 | 61.67 | 65.12 | 6,092,223 | +0.56(+0.87%) |
Jan 07, 2022 | 67.50 | 68.48 | 64.18 | 64.56 | 6,794,396 | -2.69(-4.00%) |
Jan 06, 2022 | 67.42 | 68.56 | 65.90 | 67.25 | 5,442,445 | -0.17(-0.25%) |
Jan 05, 2022 | 69.66 | 70.60 | 66.97 | 67.42 | 7,268,079 | -3.53(-4.98%) |
Jan 04, 2022 | 70.55 | 71.25 | 67.33 | 70.95 | 7,790,348 | +0.78(+1.11%) |
Jan 03, 2022 | 68.53 | 70.33 | 67.77 | 70.17 | 7,049,808 | +2.25(+3.31%) |
Dec 31, 2021 | 67.78 | 68.66 | 67.78 | 67.92 | 2,489,651 | -0.45(-0.66%) |
Dec 30, 2021 | 68.85 | 69.13 | 67.44 | 68.37 | 2,497,909 | -0.56(-0.81%) |
Dec 29, 2021 | 68.36 | 69.44 | 68.29 | 68.93 | 2,570,229 | +0.61(+0.89%) |
Dec 28, 2021 | 69.91 | 70.27 | 68.15 | 68.32 | 4,215,009 | -1.46(-2.09%) |
Dec 27, 2021 | 67.16 | 69.84 | 67.16 | 69.78 | 6,979,345 | +3.02(+4.52%) |
Dec 23, 2021 | 65.96 | 67.27 | 65.50 | 66.76 | 7,613,280 | +1.23(+1.88%) |
Dec 22, 2021 | 64.40 | 65.55 | 63.64 | 65.53 | 3,835,926 | +0.74(+1.14%) |
Dec 21, 2021 | 62.34 | 64.90 | 62.34 | 64.79 | 9,972,051 | +3.85(+6.32%) |
Dec 20, 2021 | 60.64 | 61.39 | 59.95 | 60.94 | 5,994,867 | -0.83(-1.35%) |
Dec 17, 2021 | 60.20 | 62.56 | 59.93 | 61.77 | 8,965,413 | +0.93(+1.53%) |
Dec 16, 2021 | 65.45 | 65.88 | 59.91 | 60.84 | 9,538,345 | -4.44(-6.80%) |
Dec 15, 2021 | 63.59 | 65.42 | 61.45 | 65.28 | 7,382,205 | +2.30(+3.65%) |
Dec 14, 2021 | 61.60 | 63.13 | 61.21 | 62.98 | 4,627,637 | +0.40(+0.64%) |
Dec 13, 2021 | 65.59 | 65.91 | 62.55 | 62.58 | 5,780,873 | -2.14(-3.30%) |
Dec 10, 2021 | 64.45 | 65.45 | 63.71 | 64.72 | 5,139,537 | +1.42(+2.24%) |
Dec 09, 2021 | 64.11 | 65.25 | 62.87 | 63.30 | 5,604,506 | -0.94(-1.46%) |
Dec 08, 2021 | 64.64 | 64.80 | 63.22 | 64.24 | 5,308,168 | -1.00(-1.54%) |
Dec 07, 2021 | 63.58 | 66.78 | 63.17 | 65.24 | 8,037,437 | +3.32(+5.37%) |
Dec 06, 2021 | 64.05 | 64.05 | 59.54 | 61.92 | 8,606,156 | -2.13(-3.33%) |
Dec 03, 2021 | 64.46 | 65.99 | 62.62 | 64.05 | 9,888,046 | +1.51(+2.41%) |
Dec 02, 2021 | 60.16 | 62.94 | 60.00 | 62.54 | 6,608,255 | +0.84(+1.36%) |
Dec 01, 2021 | 63.05 | 65.47 | 61.63 | 61.70 | 8,035,527 | +0.27(+0.44%) |
Nov 30, 2021 | 62.64 | 63.90 | 61.00 | 61.43 | 5,594,061 | -1.59(-2.52%) |
Nov 29, 2021 | 61.23 | 63.18 | 61.23 | 63.02 | 5,528,082 | +2.72(+4.51%) |
Nov 26, 2021 | 60.43 | 61.07 | 59.15 | 60.30 | 4,053,658 | -2.07(-3.32%) |
Nov 24, 2021 | 60.65 | 62.53 | 59.61 | 62.37 | 4,098,233 | +0.83(+1.35%) |
Nov 23, 2021 | 61.69 | 61.99 | 60.58 | 61.54 | 6,360,095 | -0.97(-1.56%) |
Nov 22, 2021 | 64.04 | 64.04 | 61.36 | 62.51 | 5,675,932 | -0.83(-1.31%) |
Nov 19, 2021 | 63.10 | 63.92 | 62.22 | 63.34 | 5,342,198 | -0.12(-0.19%) |
Nov 18, 2021 | 63.48 | 63.49 | 63.12 | 63.46 | 5,477,214 | +1.06(+1.70%) |
Nov 17, 2021 | 62.15 | 62.56 | 61.27 | 62.40 | 7,171,843 | +0.27(+0.43%) |
Nov 16, 2021 | 58.88 | 62.30 | 58.62 | 62.13 | 6,264,099 | +2.93(+4.95%) |
Nov 15, 2021 | 59.60 | 60.37 | 58.44 | 59.20 | 4,990,639 | +0.60(+1.02%) |
Nov 12, 2021 | 58.73 | 59.15 | 58.03 | 58.60 | 3,038,545 | +0.40(+0.69%) |
Nov 11, 2021 | 57.92 | 59.24 | 57.56 | 58.20 | 4,799,902 | +1.38(+2.43%) |
Nov 10, 2021 | 56.85 | 56.82 | 5,781,160 | -1.38(-2.37%) | ||
Nov 09, 2021 | 58.91 | 59.10 | 57.39 | 58.20 | 4,863,683 | -0.52(-0.89%) |
Nov 08, 2021 | 59.95 | 60.16 | 58.60 | 58.72 | 6,015,992 | -0.41(-0.69%) |
Nov 05, 2021 | 60.00 | 61.52 | 58.24 | 59.13 | 7,269,886 | -0.73(-1.22%) |
Nov 04, 2021 | 58.27 | 59.89 | 57.58 | 59.86 | 9,284,895 | +2.01(+3.47%) |
Nov 03, 2021 | 57.38 | 58.56 | 56.97 | 57.85 | 7,832,316 | +0.71(+1.24%) |
Nov 02, 2021 | 55.98 | 57.24 | 55.27 | 57.14 | 11,101,293 | +2.15(+3.91%) |
Nov 01, 2021 | 53.75 | 55.57 | 53.02 | 54.99 | 23,258,844 | +6.92(+14.40%) |
Oct 29, 2021 | 46.25 | 48.22 | 46.21 | 48.07 | 10,021,120 | +0.97(+2.06%) |
Oct 28, 2021 | 45.67 | 47.57 | 45.36 | 47.10 | 7,547,501 | +2.55(+5.72%) |
Oct 27, 2021 | 44.09 | 45.48 | 43.74 | 44.55 | 5,390,125 | -0.59(-1.31%) |
Oct 26, 2021 | 46.82 | 45.05 | 45.14 | 3,192,696 | -1.08(-2.34%) | |
Oct 25, 2021 | 46.24 | 46.22 | 1,930,168 | +0.25(+0.54%) | ||
Oct 22, 2021 | 46.35 | 46.87 | 45.89 | 45.97 | 3,076,427 | -0.35(-0.76%) |
Oct 21, 2021 | 45.24 | 46.37 | 45.24 | 46.32 | 2,759,551 | +0.76(+1.67%) |
Oct 20, 2021 | 44.90 | 45.93 | 44.90 | 45.56 | 4,767,593 | +0.61(+1.36%) |
Oct 19, 2021 | 44.25 | 45.16 | 43.90 | 44.95 | 4,415,239 | +0.79(+1.79%) |
Oct 18, 2021 | 43.10 | 44.22 | 43.00 | 44.16 | 4,047,125 | +0.83(+1.92%) |
Oct 15, 2021 | 43.22 | 43.76 | 43.07 | 43.33 | 3,750,483 | +0.31(+0.72%) |
Oct 14, 2021 | 42.60 | 43.18 | 42.52 | 43.02 | 6,319,580 | +1.12(+2.67%) |
Oct 13, 2021 | 42.36 | 42.87 | 41.88 | 41.90 | 4,630,644 | -0.45(-1.06%) |
Oct 12, 2021 | 43.76 | 43.85 | 42.06 | 42.35 | 6,726,095 | -1.00(-2.31%) |
Oct 11, 2021 | 44.04 | 44.85 | 43.34 | 43.35 | 4,142,528 | -1.13(-2.54%) |
Oct 08, 2021 | 45.68 | 45.76 | 44.42 | 44.48 | 3,279,487 | -0.91(-2.00%) |
Oct 07, 2021 | 45.22 | 46.40 | 45.22 | 45.39 | 4,552,448 | +0.69(+1.54%) |
Oct 06, 2021 | 44.78 | 45.40 | 44.35 | 44.70 | 3,734,687 | -0.94(-2.06%) |
Oct 05, 2021 | 45.50 | 46.19 | 45.00 | 45.64 | 5,068,487 | +0.75(+1.67%) |
Oct 04, 2021 | 45.31 | 45.60 | 44.65 | 44.89 | 4,666,714 | -0.72(-1.58%) |
Oct 01, 2021 | 45.88 | 46.42 | 45.45 | 45.61 | 6,209,091 | -0.16(-0.35%) |
Sep 30, 2021 | 46.24 | 46.77 | 45.68 | 45.77 | 4,908,798 | -0.07(-0.15%) |
Sep 29, 2021 | 46.75 | 47.18 | 45.16 | 45.84 | 8,529,246 | -1.49(-3.15%) |
Sep 28, 2021 | 48.34 | 48.46 | 46.96 | 47.33 | 7,465,169 | -2.15(-4.35%) |
Sep 27, 2021 | 48.57 | 49.73 | 48.51 | 49.48 | 5,003,265 | +0.19(+0.39%) |
Sep 24, 2021 | 49.00 | 49.65 | 48.87 | 49.29 | 3,434,543 | -0.07(-0.14%) |
Sep 23, 2021 | 48.74 | 49.78 | 48.50 | 49.36 | 3,799,872 | +0.76(+1.56%) |
Sep 22, 2021 | 48.08 | 48.78 | 47.78 | 48.60 | 3,825,727 | +0.92(+1.93%) |
Sep 21, 2021 | 48.18 | 48.18 | 46.94 | 47.68 | 4,289,301 | +0.01(+0.02%) |
Sep 20, 2021 | 47.31 | 47.68 | 46.76 | 47.67 | 5,471,385 | -1.22(-2.50%) |
Sep 17, 2021 | 49.29 | 49.40 | 48.09 | 48.89 | 7,267,965 | -0.51(-1.03%) |
Sep 16, 2021 | 48.93 | 49.71 | 48.38 | 49.40 | 5,785,614 | +0.19(+0.39%) |
Sep 15, 2021 | 48.24 | 49.23 | 47.57 | 49.21 | 5,533,075 | +1.36(+2.84%) |
Sep 14, 2021 | 48.05 | 48.46 | 47.27 | 47.85 | 5,553,246 | +0.21(+0.44%) |
Sep 13, 2021 | 47.33 | 47.75 | 46.58 | 47.64 | 5,018,190 | +0.75(+1.60%) |
Sep 10, 2021 | 46.40 | 47.59 | 46.06 | 46.89 | 6,949,619 | +1.65(+3.65%) |
Sep 09, 2021 | 45.00 | 45.78 | 44.81 | 45.24 | 2,974,996 | +0.39(+0.87%) |
Sep 08, 2021 | 45.07 | 45.42 | 44.41 | 44.85 | 3,559,262 | -0.81(-1.77%) |
Sep 07, 2021 | 45.80 | 45.89 | 45.09 | 45.66 | 4,128,914 | -0.05(-0.11%) |
Sep 03, 2021 | 45.40 | 46.40 | 45.22 | 45.71 | 3,663,594 | +0.31(+0.68%) |
Sep 02, 2021 | 44.86 | 45.49 | 44.45 | 45.40 | 3,459,592 | +0.72(+1.61%) |
Sep 01, 2021 | 44.62 | 45.26 | 44.24 | 44.68 | 4,716,442 | +0.32(+0.72%) |
Aug 31, 2021 | 45.23 | 45.29 | 43.92 | 44.36 | 6,972,448 | -0.91(-2.01%) |
Aug 30, 2021 | 45.92 | 45.97 | 45.00 | 45.27 | 3,469,912 | -0.23(-0.51%) |
Aug 27, 2021 | 43.90 | 45.75 | 43.90 | 45.50 | 5,598,928 | +1.47(+3.34%) |
Aug 26, 2021 | 43.53 | 44.72 | 43.42 | 44.03 | 6,916,314 | +0.52(+1.20%) |
Aug 25, 2021 | 43.71 | 44.18 | 43.36 | 43.51 | 5,454,783 | -0.09(-0.21%) |
Aug 24, 2021 | 42.74 | 43.95 | 42.70 | 43.60 | 5,570,090 | +1.17(+2.76%) |
Aug 23, 2021 | 42.16 | 42.87 | 41.76 | 42.43 | 4,308,757 | +0.93(+2.24%) |
Aug 20, 2021 | 41.08 | 42.02 | 41.08 | 41.50 | 5,450,662 | +0.52(+1.27%) |
Aug 19, 2021 | 41.25 | 41.80 | 40.85 | 40.98 | 7,145,681 | -0.77(-1.84%) |
Aug 18, 2021 | 41.69 | 42.93 | 41.41 | 41.75 | 6,435,012 | -0.25(-0.60%) |
Aug 17, 2021 | 42.98 | 42.98 | 41.35 | 42.00 | 5,589,317 | -1.41(-3.25%) |
Aug 16, 2021 | 43.20 | 43.48 | 42.63 | 43.41 | 4,012,373 | -0.04(-0.09%) |
Aug 13, 2021 | 43.26 | 43.53 | 42.86 | 43.45 | 6,034,411 | +0.05(+0.12%) |
Aug 12, 2021 | 44.50 | 44.50 | 43.23 | 43.40 | 7,309,025 | -1.39(-3.10%) |
Aug 11, 2021 | 44.31 | 44.84 | 43.86 | 44.79 | 3,936,789 | +0.40(+0.90%) |
Aug 10, 2021 | 45.42 | 45.50 | 44.13 | 44.39 | 5,631,626 | -1.02(-2.25%) |
Aug 09, 2021 | 45.34 | 45.58 | 44.57 | 45.41 | 4,750,908 | +0.13(+0.29%) |
Aug 06, 2021 | 45.23 | 45.60 | 44.49 | 45.28 | 6,067,453 | +0.44(+0.98%) |
Aug 05, 2021 | 45.82 | 46.01 | 44.34 | 44.84 | 10,213,922 | -0.83(-1.82%) |
Aug 04, 2021 | 45.25 | 46.29 | 45.25 | 45.67 | 7,842,842 | +0.29(+0.64%) |
Aug 03, 2021 | 43.87 | 45.42 | 43.65 | 45.38 | 13,182,794 | +1.74(+3.99%) |
Aug 02, 2021 | 42.93 | 45.18 | 42.29 | 43.64 | 17,475,568 | +4.61(+11.81%) |
Jul 30, 2021 | 38.00 | 39.47 | 38.00 | 39.03 | 7,539,991 | +0.42(+1.09%) |
Jul 29, 2021 | 37.47 | 38.89 | 37.41 | 38.61 | 7,262,381 | +1.55(+4.18%) |
Jul 28, 2021 | 36.08 | 37.37 | 35.97 | 37.06 | 5,288,085 | +1.24(+3.46%) |
Jul 27, 2021 | 36.31 | 36.46 | 34.81 | 35.82 | 4,434,379 | -0.87(-2.37%) |
Jul 26, 2021 | 36.00 | 36.76 | 35.99 | 36.69 | 3,782,252 | +0.34(+0.94%) |
Jul 23, 2021 | 36.30 | 36.45 | 35.55 | 36.35 | 3,666,674 | +0.48(+1.34%) |
Jul 22, 2021 | 36.39 | 36.59 | 35.77 | 35.87 | 3,397,249 | -1.00(-2.71%) |
Jul 21, 2021 | 35.92 | 37.03 | 35.86 | 36.87 | 7,058,608 | +1.36(+3.83%) |
Jul 20, 2021 | 34.88 | 35.94 | 34.37 | 35.51 | 7,288,998 | +0.72(+2.07%) |
Jul 19, 2021 | 34.23 | 35.05 | 34.01 | 34.79 | 5,577,537 | -0.36(-1.02%) |
Jul 16, 2021 | 36.79 | 36.79 | 35.05 | 35.15 | 5,537,719 | -1.15(-3.17%) |
Jul 15, 2021 | 37.35 | 37.47 | 35.66 | 36.30 | 7,194,186 | -1.36(-3.61%) |
Jul 14, 2021 | 38.42 | 39.10 | 37.60 | 37.66 | 3,711,632 | -0.26(-0.69%) |
Jul 13, 2021 | 38.31 | 38.36 | 37.85 | 37.92 | 2,840,787 | -0.52(-1.35%) |
Jul 12, 2021 | 37.89 | 38.46 | 37.66 | 38.44 | 4,250,225 | +0.69(+1.83%) |
Jul 09, 2021 | 37.11 | 37.85 | 36.56 | 37.75 | 2,892,447 | +1.03(+2.81%) |
Jul 08, 2021 | 35.98 | 37.07 | 35.59 | 36.72 | 5,265,911 | -0.35(-0.94%) |
Jul 07, 2021 | 38.56 | 38.56 | 36.97 | 37.07 | 3,655,528 | -1.16(-3.03%) |
Jul 06, 2021 | 38.42 | 38.66 | 37.65 | 38.23 | 4,612,578 | -0.17(-0.44%) |
Jul 02, 2021 | 38.27 | 38.46 | 37.96 | 38.40 | 3,410,073 | +0.49(+1.29%) |
Jul 01, 2021 | 38.40 | 38.66 | 37.77 | 37.91 | 3,678,545 | -0.37(-0.97%) |
Jun 30, 2021 | 38.70 | 38.74 | 37.95 | 38.28 | 4,814,225 | -0.48(-1.24%) |
Jun 29, 2021 | 38.65 | 38.96 | 38.44 | 38.76 | 3,879,618 | +0.10(+0.26%) |
Jun 28, 2021 | 37.86 | 38.76 | 37.63 | 38.66 | 3,916,303 | +1.15(+3.07%) |
Jun 25, 2021 | 38.00 | 38.20 | 37.18 | 37.51 | 8,988,114 | -0.25(-0.66%) |
Jun 24, 2021 | 37.14 | 37.84 | 37.14 | 37.76 | 3,462,800 | +0.86(+2.33%) |
Jun 23, 2021 | 36.81 | 37.33 | 36.70 | 36.90 | 4,975,619 | +0.06(+0.16%) |
Jun 22, 2021 | 36.43 | 36.91 | 35.99 | 36.84 | 5,223,270 | +0.35(+0.96%) |
Jun 21, 2021 | 35.92 | 36.74 | 35.74 | 36.49 | 5,839,652 | +0.71(+1.98%) |
Jun 18, 2021 | 36.35 | 36.47 | 35.17 | 35.78 | 8,732,060 | -1.22(-3.30%) |
Jun 17, 2021 | 37.16 | 37.55 | 36.16 | 37.00 | 4,237,868 | -0.29(-0.78%) |
Jun 16, 2021 | 37.56 | 37.91 | 36.88 | 37.29 | 4,949,244 | -0.15(-0.40%) |
Jun 15, 2021 | 38.05 | 38.52 | 37.40 | 37.44 | 5,318,180 | -0.88(-2.30%) |
Jun 14, 2021 | 37.86 | 38.58 | 37.47 | 38.32 | 8,941,861 | +0.54(+1.43%) |
Jun 11, 2021 | 38.11 | 38.28 | 37.49 | 37.78 | 4,232,073 | +0.01(+0.03%) |
Jun 10, 2021 | 37.28 | 38.26 | 37.22 | 37.77 | 6,965,300 | +0.53(+1.42%) |
Jun 09, 2021 | 37.80 | 37.84 | 37.21 | 37.24 | 4,355,123 | -0.35(-0.93%) |
Jun 08, 2021 | 38.34 | 38.49 | 37.05 | 37.59 | 3,971,978 | -0.38(-1.00%) |
Jun 07, 2021 | 38.16 | 38.20 | 37.63 | 37.97 | 3,492,125 | -0.24(-0.63%) |
Jun 04, 2021 | 38.17 | 38.52 | 37.96 | 38.21 | 5,550,121 | +0.47(+1.25%) |
Jun 03, 2021 | 38.69 | 38.97 | 37.68 | 37.74 | 5,371,449 | -1.65(-4.19%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.23 | 39.39 | 3,817,586 | -0.52(-1.30%) |
Jun 01, 2021 | 40.48 | 40.79 | 39.56 | 39.91 | 3,614,766 | -0.13(-0.32%) |
May 28, 2021 | 40.40 | 40.52 | 39.84 | 40.04 | 5,287,188 | -0.25(-0.62%) |
May 27, 2021 | 39.00 | 40.33 | 38.90 | 40.29 | 8,160,084 | +1.29(+3.31%) |
May 26, 2021 | 39.20 | 39.50 | 38.66 | 39.00 | 3,899,415 | +0.06(+0.15%) |
May 25, 2021 | 39.65 | 40.26 | 38.77 | 38.94 | 5,168,442 | -0.40(-1.02%) |
May 24, 2021 | 38.57 | 39.49 | 38.45 | 39.34 | 4,008,811 | +1.12(+2.93%) |
May 21, 2021 | 38.78 | 39.07 | 38.17 | 38.22 | 3,513,798 | -0.31(-0.80%) |
May 20, 2021 | 37.66 | 38.73 | 37.59 | 38.53 | 6,787,878 | +1.07(+2.86%) |
May 19, 2021 | 35.86 | 37.62 | 35.65 | 37.46 | 6,779,481 | +0.77(+2.10%) |
May 18, 2021 | 37.16 | 37.33 | 36.66 | 36.69 | 3,407,626 | -0.05(-0.14%) |
May 17, 2021 | 36.97 | 37.09 | 36.03 | 36.74 | 4,972,169 | -0.71(-1.90%) |
May 14, 2021 | 36.92 | 37.99 | 36.67 | 37.45 | 6,513,797 | +0.93(+2.55%) |
May 13, 2021 | 36.09 | 37.10 | 35.67 | 36.52 | 7,666,076 | +0.85(+2.38%) |
May 12, 2021 | 37.40 | 37.70 | 35.34 | 35.67 | 12,095,460 | -1.50(-4.04%) |
May 11, 2021 | 35.16 | 37.53 | 35.12 | 37.17 | 11,405,444 | +0.15(+0.41%) |
May 10, 2021 | 38.71 | 38.71 | 36.95 | 37.02 | 6,485,785 | -1.61(-4.17%) |
May 07, 2021 | 38.10 | 38.73 | 37.95 | 38.63 | 4,580,857 | +1.04(+2.77%) |
May 06, 2021 | 37.40 | 37.69 | 36.38 | 37.59 | 4,863,179 | +0.04(+0.11%) |
May 05, 2021 | 37.65 | 37.97 | 36.87 | 37.55 | 6,034,658 | +0.30(+0.81%) |
May 04, 2021 | 37.97 | 37.99 | 36.22 | 37.25 | 11,131,299 | -0.32(-0.85%) |