Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.61 | 34.92 | 33.84 | 33.85 | 20,707,564 | -0.41(-1.19%) |
Apr 28, 2022 | 33.69 | 34.35 | 33.45 | 34.26 | 25,312,934 | +0.69(+2.05%) |
Apr 27, 2022 | 33.81 | 34.22 | 33.53 | 33.57 | 15,783,179 | -0.19(-0.57%) |
Apr 26, 2022 | 34.69 | 34.84 | 33.75 | 33.76 | 25,263,432 | -0.74(-2.16%) |
Apr 25, 2022 | 34.32 | 34.99 | 33.74 | 34.51 | 40,201,264 | -1.23(-3.44%) |
Apr 22, 2022 | 35.84 | 36.53 | 35.52 | 35.74 | 34,882,236 | -1.11(-3.02%) |
Apr 21, 2022 | 38.30 | 38.31 | 36.49 | 36.85 | 43,830,344 | -1.97(-5.08%) |
Apr 20, 2022 | 38.30 | 38.90 | 37.97 | 38.82 | 23,799,178 | +0.42(+1.08%) |
Apr 19, 2022 | 38.92 | 39.27 | 38.13 | 38.41 | 24,572,290 | -1.13(-2.86%) |
Apr 18, 2022 | 39.94 | 40.25 | 39.49 | 39.54 | 22,093,752 | +0.01(+0.02%) |
Apr 14, 2022 | 39.20 | 39.62 | 38.85 | 39.53 | 22,410,070 | +0.16(+0.42%) |
Apr 13, 2022 | 38.92 | 39.55 | 38.68 | 39.37 | 23,566,088 | +0.86(+2.24%) |
Apr 12, 2022 | 38.70 | 39.21 | 38.17 | 38.50 | 23,059,956 | +0.34(+0.89%) |
Apr 11, 2022 | 38.90 | 39.07 | 37.73 | 38.17 | 21,387,186 | -0.21(-0.55%) |
Apr 08, 2022 | 37.66 | 38.51 | 37.63 | 38.38 | 22,393,294 | +0.91(+2.43%) |
Apr 07, 2022 | 37.05 | 37.74 | 36.93 | 37.47 | 18,087,022 | +0.53(+1.44%) |
Apr 06, 2022 | 37.01 | 37.39 | 36.57 | 36.94 | 19,863,760 | -0.10(-0.26%) |
Apr 05, 2022 | 38.10 | 38.58 | 36.86 | 37.03 | 27,339,452 | -0.83(-2.20%) |
Apr 04, 2022 | 38.43 | 38.50 | 37.40 | 37.87 | 19,372,268 | -0.34(-0.89%) |
Apr 01, 2022 | 36.88 | 38.24 | 36.83 | 38.20 | 24,544,406 | +1.10(+2.97%) |
Mar 31, 2022 | 37.47 | 37.84 | 37.08 | 37.10 | 17,808,206 | -0.29(-0.78%) |
Mar 30, 2022 | 37.02 | 37.60 | 37.01 | 37.39 | 15,492,273 | +0.42(+1.13%) |
Mar 29, 2022 | 35.70 | 37.01 | 35.47 | 36.98 | 18,794,628 | +0.50(+1.38%) |
Mar 28, 2022 | 36.89 | 36.93 | 36.36 | 36.47 | 21,980,410 | -0.99(-2.63%) |
Mar 25, 2022 | 37.04 | 37.49 | 36.88 | 37.46 | 10,421,338 | +0.15(+0.41%) |
Mar 24, 2022 | 37.81 | 38.09 | 37.20 | 37.31 | 22,303,104 | -0.15(-0.41%) |
Mar 23, 2022 | 36.79 | 37.51 | 36.62 | 37.46 | 21,126,158 | +0.93(+2.54%) |
Mar 22, 2022 | 36.97 | 36.97 | 36.04 | 36.53 | 17,760,348 | -0.38(-1.02%) |
Mar 21, 2022 | 36.23 | 37.31 | 36.23 | 36.91 | 25,503,724 | +0.90(+2.50%) |
Mar 18, 2022 | 36.03 | 36.65 | 35.77 | 36.01 | 31,961,128 | -0.46(-1.27%) |
Mar 17, 2022 | 36.19 | 37.12 | 36.17 | 36.47 | 27,367,712 | +0.67(+1.86%) |
Mar 16, 2022 | 35.51 | 35.90 | 34.86 | 35.81 | 29,908,580 | +0.11(+0.30%) |
Mar 15, 2022 | 34.59 | 36.11 | 34.51 | 35.70 | 27,008,660 | +0.16(+0.46%) |
Mar 14, 2022 | 36.16 | 36.33 | 35.08 | 35.53 | 39,747,912 | -1.51(-4.07%) |
Mar 11, 2022 | 36.57 | 37.29 | 36.39 | 37.04 | 29,236,634 | -0.60(-1.59%) |
Mar 10, 2022 | 37.16 | 38.04 | 37.12 | 37.64 | 30,056,102 | +0.75(+2.05%) |
Mar 09, 2022 | 35.64 | 37.06 | 35.31 | 36.89 | 41,257,536 | -0.43(-1.14%) |
Mar 08, 2022 | 37.57 | 38.95 | 36.66 | 37.31 | 82,971,032 | +0.20(+0.55%) |
Mar 07, 2022 | 36.46 | 37.30 | 35.99 | 37.11 | 48,475,832 | +0.93(+2.57%) |
Mar 04, 2022 | 35.10 | 36.38 | 35.01 | 36.18 | 42,202,872 | +1.34(+3.83%) |
Mar 03, 2022 | 34.47 | 34.85 | 34.19 | 34.85 | 24,226,746 | +0.28(+0.81%) |
Mar 02, 2022 | 34.16 | 34.65 | 33.81 | 34.57 | 27,109,014 | -0.13(-0.36%) |
Mar 01, 2022 | 33.62 | 34.69 | 33.56 | 34.69 | 40,341,620 | +1.43(+4.30%) |
Feb 28, 2022 | 33.94 | 33.97 | 32.99 | 33.26 | 26,728,380 | -0.01(-0.03%) |
Feb 25, 2022 | 32.58 | 33.36 | 32.70 | 33.27 | 23,693,440 | +0.31(+0.94%) |
Feb 24, 2022 | 34.88 | 34.88 | 32.34 | 32.96 | 53,001,324 | -0.65(-1.93%) |
Feb 23, 2022 | 32.95 | 33.88 | 32.90 | 33.61 | 25,290,050 | +0.61(+1.85%) |
Feb 22, 2022 | 33.59 | 33.82 | 32.80 | 33.00 | 23,894,230 | -0.38(-1.13%) |
Feb 18, 2022 | 33.38 | 0 | -0.27(-0.81%) | |||
Feb 17, 2022 | 32.92 | 33.97 | 32.68 | 33.65 | 46,612,324 | +1.21(+3.73%) |
Feb 16, 2022 | 31.62 | 32.57 | 31.61 | 32.44 | 29,418,996 | +1.01(+3.20%) |
Feb 15, 2022 | 31.17 | 31.56 | 30.77 | 31.43 | 26,614,634 | -0.58(-1.81%) |
Feb 14, 2022 | 31.48 | 32.08 | 31.46 | 32.01 | 30,598,376 | +0.64(+2.04%) |
Feb 11, 2022 | 29.77 | 31.71 | 29.73 | 31.37 | 43,806,464 | +1.68(+5.67%) |
Feb 10, 2022 | 30.40 | 30.84 | 29.56 | 29.69 | 30,797,508 | -0.87(-2.85%) |
Feb 09, 2022 | 30.73 | 30.94 | 30.50 | 30.56 | 19,740,264 | -0.06(-0.19%) |
Feb 08, 2022 | 30.23 | 30.62 | 30.13 | 30.62 | 15,331,761 | +0.34(+1.12%) |
Feb 07, 2022 | 29.64 | 30.43 | 29.43 | 30.28 | 25,016,952 | +0.87(+2.96%) |
Feb 04, 2022 | 29.08 | 29.73 | 28.99 | 29.41 | 21,061,058 | +0.15(+0.50%) |
Feb 03, 2022 | 29.46 | 29.66 | 29.27 | 18,461,234 | -0.37(-1.24%) | |
Feb 02, 2022 | 29.61 | 30.03 | 29.27 | 29.63 | 15,934,986 | +0.10(+0.33%) |
Feb 01, 2022 | 29.56 | 29.72 | 29.05 | 29.54 | 16,627,649 | +0.29(+0.99%) |
Jan 31, 2022 | 28.60 | 29.26 | 29.25 | 23,330,210 | +0.90(+3.17%) | |
Jan 28, 2022 | 28.38 | 28.42 | 27.93 | 28.35 | 25,888,806 | -0.37(-1.28%) |
Jan 27, 2022 | 28.90 | 29.61 | 28.67 | 28.71 | 33,151,574 | -0.92(-3.10%) |
Jan 26, 2022 | 30.36 | 30.85 | 29.39 | 29.63 | 40,234,432 | -1.00(-3.25%) |
Jan 25, 2022 | 30.10 | 30.72 | 29.84 | 30.63 | 27,563,858 | +0.20(+0.67%) |
Jan 24, 2022 | 30.55 | 30.56 | 29.44 | 30.43 | 33,243,426 | -0.19(-0.63%) |
Jan 21, 2022 | 31.52 | 31.54 | 30.46 | 30.62 | 31,292,488 | -0.66(-2.10%) |
Jan 20, 2022 | 32.03 | 32.11 | 31.28 | 31.28 | 27,300,994 | -0.45(-1.40%) |
Jan 19, 2022 | 30.01 | 31.87 | 29.93 | 31.72 | 54,314,896 | +2.12(+7.16%) |
Jan 18, 2022 | 29.88 | 30.14 | 29.49 | 29.60 | 17,302,592 | -0.36(-1.19%) |
Jan 14, 2022 | 29.96 | 0 | -0.26(-0.86%) | |||
Jan 13, 2022 | 30.53 | 30.71 | 30.21 | 30.22 | 15,869,480 | -0.45(-1.48%) |
Jan 12, 2022 | 30.25 | 30.68 | 30.06 | 30.68 | 20,505,904 | +0.55(+1.83%) |
Jan 11, 2022 | 29.62 | 30.15 | 29.40 | 30.13 | 20,997,478 | +0.61(+2.06%) |
Jan 10, 2022 | 28.90 | 29.55 | 28.69 | 29.52 | 24,948,384 | +0.48(+1.67%) |
Jan 07, 2022 | 28.98 | 29.19 | 28.65 | 29.03 | 21,120,150 | +0.24(+0.84%) |
Jan 06, 2022 | 29.19 | 29.39 | 28.77 | 28.79 | 29,517,512 | -1.05(-3.53%) |
Jan 05, 2022 | 30.68 | 30.98 | 29.79 | 29.85 | 26,985,308 | -0.51(-1.69%) |
Jan 04, 2022 | 30.42 | 30.83 | 30.29 | 30.36 | 15,985,723 | +0.13(+0.42%) |
Jan 03, 2022 | 30.40 | 30.50 | 30.19 | 30.23 | 19,458,370 | -0.75(-2.44%) |
Dec 31, 2021 | 30.97 | 31.03 | 30.69 | 30.99 | 12,975,941 | +0.24(+0.79%) |
Dec 30, 2021 | 30.20 | 30.79 | 30.20 | 30.75 | 14,969,534 | +0.54(+1.79%) |
Dec 29, 2021 | 29.84 | 30.51 | 29.84 | 30.20 | 14,359,558 | +0.13(+0.42%) |
Dec 28, 2021 | 30.31 | 30.62 | 30.06 | 30.08 | 16,192,175 | -0.23(-0.77%) |
Dec 27, 2021 | 30.22 | 30.46 | 30.03 | 30.31 | 12,020,966 | +0.03(+0.10%) |
Dec 23, 2021 | 30.10 | 30.37 | 29.83 | 30.28 | 15,725,171 | +0.14(+0.45%) |
Dec 22, 2021 | 29.90 | 30.17 | 29.49 | 30.15 | 20,517,632 | +0.33(+1.10%) |
Dec 21, 2021 | 29.88 | 29.91 | 29.40 | 29.82 | 15,672,233 | +0.22(+0.75%) |
Dec 20, 2021 | 29.57 | 29.64 | 29.17 | 29.59 | 18,856,334 | -0.00(-0.02%) |
Dec 17, 2021 | 29.81 | 30.20 | 29.54 | 29.60 | 26,806,610 | -0.06(-0.19%) |
Dec 16, 2021 | 28.65 | 29.70 | 28.65 | 29.66 | 40,316,280 | +1.42(+5.02%) |
Dec 15, 2021 | 28.53 | 28.53 | 27.48 | 28.24 | 36,213,752 | -0.39(-1.36%) |
Dec 14, 2021 | 28.53 | 29.05 | 28.53 | 28.63 | 17,799,248 | -0.38(-1.31%) |
Dec 13, 2021 | 29.03 | 29.35 | 28.87 | 29.01 | 25,071,900 | +0.02(+0.07%) |
Dec 10, 2021 | 29.42 | 29.43 | 28.81 | 28.99 | 13,719,938 | -0.18(-0.62%) |
Dec 09, 2021 | 29.65 | 29.66 | 29.02 | 29.17 | 20,864,324 | -0.77(-2.57%) |
Dec 08, 2021 | 29.71 | 29.97 | 29.55 | 29.94 | 10,095,703 | +0.14(+0.48%) |
Dec 07, 2021 | 29.62 | 30.03 | 29.57 | 29.80 | 13,631,468 | +0.21(+0.71%) |
Dec 06, 2021 | 29.06 | 29.69 | 28.97 | 29.59 | 17,263,630 | +0.41(+1.40%) |
Dec 03, 2021 | 28.99 | 29.22 | 28.57 | 29.18 | 22,144,230 | +0.22(+0.76%) |
Dec 02, 2021 | 29.36 | 29.36 | 28.61 | 28.96 | 29,029,868 | -0.35(-1.20%) |
Dec 01, 2021 | 30.62 | 30.88 | 29.30 | 29.31 | 31,891,658 | -0.92(-3.05%) |
Nov 30, 2021 | 30.81 | 31.41 | 30.08 | 30.24 | 31,823,114 | -0.31(-1.03%) |
Nov 29, 2021 | 30.46 | 30.58 | 30.11 | 30.55 | 16,085,431 | +0.01(+0.03%) |
Nov 26, 2021 | 31.19 | 31.19 | 30.08 | 30.54 | 22,150,750 | -0.29(-0.93%) |
Nov 24, 2021 | 30.64 | 31.02 | 30.59 | 30.83 | 13,938,268 | -0.08(-0.25%) |
Nov 23, 2021 | 30.92 | 31.20 | 30.57 | 30.90 | 21,599,604 | -0.48(-1.52%) |
Nov 22, 2021 | 31.40 | 31.83 | 30.95 | 31.38 | 31,547,368 | -0.64(-1.99%) |
Nov 19, 2021 | 32.48 | 32.72 | 32.01 | 32.01 | 23,280,142 | -0.54(-1.66%) |
Nov 18, 2021 | 32.81 | 32.60 | 32.45 | 32.56 | 17,339,740 | -0.30(-0.93%) |
Nov 17, 2021 | 32.98 | 33.25 | 32.73 | 32.86 | 16,386,550 | +0.26(+0.79%) |
Nov 16, 2021 | 33.17 | 33.36 | 32.59 | 32.60 | 18,763,062 | -0.58(-1.75%) |
Nov 15, 2021 | 33.08 | 33.29 | 32.78 | 33.18 | 13,311,125 | +0.12(+0.37%) |
Nov 12, 2021 | 32.76 | 33.29 | 32.54 | 33.06 | 17,323,878 | +0.07(+0.20%) |
Nov 11, 2021 | 33.01 | 33.12 | 32.62 | 32.99 | 25,716,750 | +0.23(+0.70%) |
Nov 10, 2021 | 32.46 | 32.77 | 43,205,200 | +1.08(+3.42%) | ||
Nov 09, 2021 | 31.41 | 31.68 | 30.97 | 31.68 | 16,785,268 | +0.40(+1.28%) |
Nov 08, 2021 | 31.46 | 31.51 | 31.05 | 31.28 | 17,629,524 | +0.14(+0.46%) |
Nov 05, 2021 | 30.53 | 31.14 | 30.27 | 31.14 | 24,744,722 | +0.95(+3.15%) |
Nov 04, 2021 | 30.70 | 31.08 | 30.13 | 30.19 | 21,796,088 | -0.10(-0.35%) |
Nov 03, 2021 | 29.56 | 30.42 | 29.44 | 30.29 | 20,638,036 | +0.31(+1.05%) |
Nov 02, 2021 | 30.08 | 30.10 | 29.72 | 29.98 | 14,091,797 | -0.31(-1.04%) |
Nov 01, 2021 | 30.21 | 30.44 | 30.11 | 30.29 | 13,729,412 | +0.14(+0.47%) |
Oct 29, 2021 | 30.48 | 30.65 | 30.15 | 30.15 | 20,864,174 | -0.84(-2.70%) |
Oct 28, 2021 | 31.54 | 31.54 | 30.90 | 30.99 | 16,981,802 | -0.48(-1.54%) |
Oct 27, 2021 | 31.60 | 31.76 | 31.33 | 31.47 | 14,925,952 | -0.14(-0.45%) |
Oct 26, 2021 | 31.55 | 31.62 | 16,148,160 | -0.19(-0.60%) | ||
Oct 25, 2021 | 31.80 | 32.05 | 31.62 | 31.81 | 17,756,942 | +0.44(+1.39%) |
Oct 22, 2021 | 31.66 | 32.28 | 31.21 | 31.37 | 31,074,780 | +0.25(+0.79%) |
Oct 21, 2021 | 31.12 | 31.16 | 30.90 | 31.12 | 14,177,026 | -0.12(-0.40%) |
Oct 20, 2021 | 31.24 | 31.53 | 30.99 | 31.24 | 16,183,688 | +0.34(+1.11%) |
Oct 19, 2021 | 31.24 | 31.27 | 30.71 | 30.90 | 14,720,079 | +0.27(+0.87%) |
Oct 18, 2021 | 30.81 | 30.94 | 30.50 | 30.64 | 16,387,859 | -0.29(-0.92%) |
Oct 15, 2021 | 30.57 | 31.12 | 30.31 | 30.92 | 20,772,956 | -0.31(-1.00%) |
Oct 14, 2021 | 31.00 | 31.31 | 30.82 | 31.24 | 26,365,218 | +0.67(+2.18%) |
Oct 13, 2021 | 29.88 | 30.73 | 29.86 | 30.57 | 38,471,236 | +0.96(+3.24%) |
Oct 12, 2021 | 29.29 | 29.72 | 29.05 | 29.61 | 26,484,272 | +0.53(+1.83%) |
Oct 11, 2021 | 29.20 | 29.56 | 29.01 | 29.08 | 18,333,116 | -0.09(-0.29%) |
Oct 08, 2021 | 29.60 | 29.82 | 29.08 | 29.16 | 30,295,902 | +0.26(+0.89%) |
Oct 07, 2021 | 28.61 | 29.18 | 28.57 | 28.91 | 19,209,292 | +0.06(+0.20%) |
Oct 06, 2021 | 28.11 | 28.85 | 28.04 | 28.85 | 30,080,674 | +0.53(+1.88%) |
Oct 05, 2021 | 28.09 | 28.38 | 27.75 | 28.32 | 22,404,828 | +0.10(+0.37%) |
Oct 04, 2021 | 27.79 | 28.43 | 27.79 | 28.21 | 26,550,406 | +0.32(+1.16%) |
Oct 01, 2021 | 28.22 | 28.23 | 27.68 | 27.89 | 21,738,882 | -0.13(-0.47%) |
Sep 30, 2021 | 27.84 | 28.48 | 27.67 | 28.02 | 31,357,890 | +0.53(+1.94%) |
Sep 29, 2021 | 27.85 | 27.97 | 27.41 | 27.49 | 35,822,472 | -0.44(-1.57%) |
Sep 28, 2021 | 27.80 | 28.06 | 27.55 | 27.93 | 37,470,008 | -0.29(-1.04%) |
Sep 27, 2021 | 28.36 | 28.75 | 28.17 | 28.22 | 16,825,730 | +0.00(+0.00%) |
Sep 24, 2021 | 28.21 | 28.53 | 28.09 | 28.22 | 15,023,946 | -0.20(-0.70%) |
Sep 23, 2021 | 28.80 | 28.84 | 28.42 | 28.42 | 30,131,096 | -0.58(-2.00%) |
Sep 22, 2021 | 29.19 | 29.70 | 28.96 | 29.00 | 28,210,402 | +0.03(+0.10%) |
Sep 21, 2021 | 29.23 | 29.52 | 28.91 | 28.97 | 24,475,018 | +0.02(+0.07%) |
Sep 20, 2021 | 28.85 | 29.07 | 28.59 | 28.95 | 27,729,700 | -0.12(-0.43%) |
Sep 17, 2021 | 29.18 | 29.22 | 28.86 | 29.08 | 27,762,176 | -0.32(-1.10%) |
Sep 16, 2021 | 29.98 | 30.01 | 29.09 | 29.40 | 57,210,976 | -1.27(-4.15%) |
Sep 15, 2021 | 30.45 | 30.91 | 30.40 | 30.67 | 13,804,950 | -0.01(-0.03%) |
Sep 14, 2021 | 30.69 | 31.02 | 30.44 | 30.68 | 18,488,516 | +0.15(+0.50%) |
Sep 13, 2021 | 30.12 | 30.81 | 30.05 | 30.53 | 25,911,090 | +0.58(+1.94%) |
Sep 10, 2021 | 30.38 | 30.54 | 29.95 | 29.95 | 17,763,598 | -0.44(-1.44%) |
Sep 09, 2021 | 30.85 | 30.89 | 30.17 | 30.39 | 22,019,282 | -0.22(-0.71%) |
Sep 08, 2021 | 30.73 | 30.88 | 30.30 | 30.61 | 19,023,646 | -0.15(-0.49%) |
Sep 07, 2021 | 31.27 | 31.43 | 30.64 | 30.76 | 24,744,270 | -0.88(-2.79%) |
Sep 03, 2021 | 31.37 | 31.87 | 31.25 | 31.64 | 28,612,874 | +0.74(+2.40%) |
Sep 02, 2021 | 30.82 | 30.91 | 30.60 | 30.90 | 15,478,813 | +0.11(+0.37%) |
Sep 01, 2021 | 31.17 | 31.22 | 30.77 | 30.79 | 18,019,400 | -0.21(-0.67%) |
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,356 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,684 | -0.42(-1.35%) |
Aug 27, 2021 | 29.88 | 31.12 | 29.75 | 31.01 | 46,046,604 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,372 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,794 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,848 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,548 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,428 | -0.10(-0.36%) |
Aug 19, 2021 | 29.88 | 29.90 | 29.37 | 29.44 | 25,936,302 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,428 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,582 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,384 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,946 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,740 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,196 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,576 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,748 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,767,072 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,365 | -0.49(-1.50%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,893,002 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,751 | +0.29(+0.89%) |
Aug 02, 2021 | 33.20 | 33.27 | 32.97 | 33.07 | 11,898,316 | -0.13(-0.40%) |
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,641 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,768 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,354 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,597 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,909 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,534 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,181 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,291 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,920,014 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,463,068 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,626 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,439 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,332 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,152,008 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,340,006 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,744 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,564 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,891 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,896 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,139 | +0.44(+1.35%) |
Jul 01, 2021 | 32.78 | 32.82 | 32.10 | 32.29 | 12,797,378 | -0.02(-0.06%) |
Jun 30, 2021 | 31.99 | 32.53 | 31.85 | 32.31 | 15,939,397 | +0.32(+1.01%) |
Jun 29, 2021 | 31.75 | 32.30 | 31.66 | 31.99 | 16,277,441 | -0.32(-1.00%) |
Jun 28, 2021 | 32.63 | 32.75 | 32.06 | 32.31 | 20,349,824 | -0.36(-1.11%) |
Jun 25, 2021 | 33.19 | 33.23 | 32.54 | 32.67 | 15,162,886 | -0.08(-0.23%) |
Jun 24, 2021 | 32.94 | 33.02 | 32.60 | 32.75 | 18,082,330 | +0.10(+0.32%) |
Jun 23, 2021 | 33.29 | 33.45 | 32.64 | 32.64 | 23,828,558 | -0.21(-0.64%) |
Jun 22, 2021 | 32.90 | 33.10 | 32.72 | 32.85 | 18,918,822 | -0.21(-0.63%) |
Jun 21, 2021 | 32.96 | 33.23 | 32.55 | 33.06 | 26,357,108 | +0.61(+1.88%) |
Jun 18, 2021 | 33.13 | 33.37 | 32.42 | 32.45 | 36,152,804 | -0.76(-2.29%) |
Jun 17, 2021 | 33.83 | 34.27 | 33.08 | 33.21 | 72,673,440 | -1.75(-5.00%) |
Jun 16, 2021 | 35.69 | 36.06 | 34.92 | 34.96 | 31,227,394 | -0.78(-2.18%) |
Jun 15, 2021 | 36.19 | 36.26 | 35.57 | 35.74 | 18,302,796 | -0.42(-1.16%) |
Jun 14, 2021 | 35.72 | 36.40 | 35.56 | 36.16 | 16,639,725 | -0.24(-0.65%) |
Jun 11, 2021 | 36.80 | 36.97 | 36.30 | 36.40 | 19,832,248 | -0.64(-1.72%) |
Jun 10, 2021 | 36.20 | 37.07 | 36.10 | 37.04 | 23,495,560 | +0.90(+2.50%) |
Jun 09, 2021 | 36.27 | 36.59 | 36.13 | 36.13 | 15,259,647 | -0.10(-0.26%) |
Jun 08, 2021 | 36.54 | 36.69 | 36.18 | 36.23 | 18,354,468 | -0.52(-1.42%) |
Jun 07, 2021 | 36.65 | 36.81 | 36.33 | 36.75 | 13,977,625 | -0.03(-0.08%) |
Jun 04, 2021 | 36.66 | 37.04 | 36.56 | 36.78 | 17,813,106 | +0.48(+1.34%) |
Jun 03, 2021 | 36.72 | 36.73 | 36.15 | 36.29 | 33,831,164 | -1.30(-3.46%) |
Jun 02, 2021 | 37.63 | 37.83 | 37.40 | 37.60 | 11,811,419 | +0.05(+0.13%) |
Jun 01, 2021 | 37.69 | 37.92 | 37.24 | 37.55 | 15,001,857 | +0.07(+0.18%) |
May 28, 2021 | 37.07 | 37.50 | 36.86 | 37.48 | 13,310,768 | +0.20(+0.54%) |
May 27, 2021 | 37.33 | 37.46 | 37.10 | 37.28 | 16,294,289 | -0.24(-0.63%) |
May 26, 2021 | 37.73 | 38.03 | 37.28 | 37.52 | 18,866,496 | -0.06(-0.15%) |
May 25, 2021 | 37.43 | 37.74 | 36.96 | 37.58 | 19,399,446 | +0.09(+0.23%) |
May 24, 2021 | 37.44 | 37.71 | 37.24 | 37.49 | 12,579,296 | +0.13(+0.36%) |
May 21, 2021 | 37.79 | 37.81 | 37.00 | 37.36 | 16,239,693 | -0.21(-0.56%) |
May 20, 2021 | 37.17 | 37.84 | 37.01 | 37.57 | 18,060,532 | +0.45(+1.20%) |
May 19, 2021 | 37.36 | 38.16 | 36.70 | 37.12 | 36,484,784 | -0.56(-1.49%) |
May 18, 2021 | 37.82 | 37.93 | 37.12 | 37.68 | 23,528,462 | -0.05(-0.13%) |
May 17, 2021 | 36.39 | 37.93 | 36.26 | 37.73 | 46,610,380 | +1.75(+4.86%) |
May 14, 2021 | 35.49 | 36.08 | 35.41 | 35.98 | 20,808,884 | +0.87(+2.46%) |
May 13, 2021 | 34.91 | 35.35 | 34.64 | 35.11 | 15,396,553 | +0.07(+0.19%) |
May 12, 2021 | 35.70 | 35.90 | 34.93 | 35.05 | 24,360,038 | -0.74(-2.07%) |
May 11, 2021 | 34.83 | 35.82 | 34.71 | 35.79 | 20,517,268 | +0.25(+0.70%) |
May 10, 2021 | 36.11 | 36.34 | 35.48 | 35.54 | 25,914,930 | -0.04(-0.11%) |
May 07, 2021 | 35.53 | 35.73 | 35.19 | 35.58 | 29,467,048 | +0.63(+1.80%) |
May 06, 2021 | 34.14 | 35.26 | 34.12 | 34.95 | 35,033,328 | +1.09(+3.23%) |
May 05, 2021 | 33.74 | 33.94 | 33.41 | 33.86 | 20,144,510 | +0.29(+0.85%) |
May 04, 2021 | 33.91 | 34.54 | 33.26 | 33.57 | 20,210,110 | -0.35(-1.04%) |