Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.92 | 38.25 | 37.27 | 37.99 | 20,957,670 | +0.11(+0.29%) |
May 27, 2022 | 37.12 | 37.90 | 36.69 | 37.88 | 15,970,925 | +1.13(+3.07%) |
May 26, 2022 | 35.73 | 37.08 | 35.73 | 36.75 | 14,830,776 | +1.41(+4.00%) |
May 25, 2022 | 34.27 | 35.70 | 34.27 | 35.33 | 15,674,331 | +0.76(+2.19%) |
May 24, 2022 | 34.89 | 34.93 | 33.69 | 34.58 | 17,001,314 | -0.78(-2.19%) |
May 23, 2022 | 35.28 | 35.95 | 34.46 | 35.35 | 20,320,658 | +0.59(+1.69%) |
May 20, 2022 | 36.35 | 36.41 | 33.77 | 34.76 | 24,513,208 | -0.71(-1.99%) |
May 19, 2022 | 34.74 | 35.99 | 34.52 | 35.47 | 15,828,852 | +0.28(+0.81%) |
May 18, 2022 | 36.83 | 37.09 | 34.95 | 35.19 | 19,588,364 | -2.23(-5.96%) |
May 17, 2022 | 37.35 | 37.86 | 36.67 | 37.42 | 15,788,709 | +0.98(+2.70%) |
May 16, 2022 | 37.33 | 37.36 | 36.10 | 36.43 | 16,811,096 | -1.09(-2.91%) |
May 13, 2022 | 35.53 | 37.80 | 35.42 | 37.52 | 23,417,784 | +2.60(+7.45%) |
May 12, 2022 | 34.82 | 35.55 | 33.96 | 34.92 | 43,929,848 | -1.68(-4.59%) |
May 11, 2022 | 38.08 | 38.73 | 36.50 | 36.60 | 18,350,268 | -1.40(-3.70%) |
May 10, 2022 | 38.68 | 38.78 | 36.85 | 38.01 | 20,572,396 | +0.43(+1.15%) |
May 09, 2022 | 38.28 | 39.50 | 37.39 | 37.57 | 18,846,104 | -1.30(-3.34%) |
May 06, 2022 | 39.08 | 39.40 | 38.10 | 38.87 | 14,953,360 | -0.36(-0.93%) |
May 05, 2022 | 39.60 | 40.02 | 38.64 | 39.23 | 15,596,407 | -1.20(-2.96%) |
May 04, 2022 | 38.89 | 40.50 | 38.59 | 40.43 | 16,100,743 | +1.21(+3.08%) |
May 03, 2022 | 38.61 | 39.55 | 38.12 | 39.22 | 19,479,540 | +1.46(+3.88%) |
May 02, 2022 | 36.99 | 37.80 | 36.58 | 37.76 | 16,412,650 | +0.53(+1.42%) |
Apr 29, 2022 | 38.11 | 38.71 | 37.10 | 37.23 | 17,073,504 | -0.82(-2.17%) |
Apr 28, 2022 | 38.64 | 38.90 | 36.64 | 38.05 | 23,211,118 | +0.09(+0.23%) |
Apr 27, 2022 | 37.60 | 38.81 | 37.02 | 37.97 | 20,188,250 | +0.61(+1.63%) |
Apr 26, 2022 | 38.52 | 38.74 | 37.20 | 37.36 | 22,055,096 | -1.75(-4.47%) |
Apr 25, 2022 | 38.64 | 39.27 | 37.98 | 39.10 | 19,043,294 | -0.02(-0.05%) |
Apr 22, 2022 | 39.73 | 40.01 | 39.07 | 39.12 | 18,042,384 | -0.85(-2.14%) |
Apr 21, 2022 | 41.99 | 42.23 | 39.83 | 39.98 | 12,771,495 | -0.99(-2.42%) |
Apr 20, 2022 | 41.49 | 42.46 | 40.94 | 40.97 | 13,223,592 | -0.35(-0.86%) |
Apr 19, 2022 | 40.08 | 41.43 | 40.08 | 41.32 | 14,104,765 | +1.42(+3.57%) |
Apr 18, 2022 | 39.41 | 40.20 | 39.23 | 39.90 | 11,998,017 | +0.49(+1.25%) |
Apr 14, 2022 | 39.43 | 40.05 | 39.37 | 39.41 | 13,559,177 | -0.09(-0.22%) |
Apr 13, 2022 | 38.91 | 39.72 | 38.83 | 39.50 | 11,096,448 | +0.18(+0.45%) |
Apr 12, 2022 | 39.88 | 40.05 | 38.93 | 39.32 | 17,526,286 | -0.28(-0.72%) |
Apr 11, 2022 | 38.11 | 40.59 | 38.00 | 39.61 | 25,467,906 | +0.96(+2.49%) |
Apr 08, 2022 | 37.66 | 39.33 | 37.48 | 38.64 | 22,490,724 | +0.62(+1.63%) |
Apr 07, 2022 | 38.58 | 38.82 | 36.92 | 38.02 | 28,809,992 | -0.77(-1.97%) |
Apr 06, 2022 | 40.06 | 40.59 | 38.77 | 38.79 | 29,770,902 | -1.89(-4.64%) |
Apr 05, 2022 | 42.19 | 42.38 | 40.58 | 40.68 | 20,203,748 | -1.73(-4.08%) |
Apr 04, 2022 | 42.49 | 42.64 | 41.77 | 42.40 | 12,826,793 | +0.22(+0.51%) |
Apr 01, 2022 | 43.37 | 43.65 | 41.65 | 42.19 | 17,098,498 | -0.77(-1.78%) |
Mar 31, 2022 | 44.03 | 44.09 | 42.95 | 42.95 | 17,646,928 | -1.45(-3.27%) |
Mar 30, 2022 | 44.82 | 45.20 | 44.23 | 44.41 | 13,050,394 | -1.02(-2.25%) |
Mar 29, 2022 | 44.59 | 45.90 | 44.43 | 45.43 | 17,087,518 | +2.00(+4.61%) |
Mar 28, 2022 | 43.11 | 43.46 | 42.50 | 43.43 | 12,396,014 | +0.56(+1.31%) |
Mar 25, 2022 | 43.48 | 43.51 | 42.62 | 42.87 | 10,550,644 | -0.69(-1.58%) |
Mar 24, 2022 | 43.26 | 44.05 | 43.16 | 43.55 | 11,308,931 | +0.56(+1.30%) |
Mar 23, 2022 | 43.21 | 43.72 | 42.98 | 42.99 | 15,412,975 | -0.77(-1.75%) |
Mar 22, 2022 | 43.45 | 44.46 | 43.30 | 43.76 | 14,983,865 | +0.93(+2.18%) |
Mar 21, 2022 | 43.48 | 43.87 | 42.44 | 42.83 | 18,225,992 | -1.19(-2.70%) |
Mar 18, 2022 | 42.45 | 44.23 | 42.38 | 44.02 | 20,197,112 | +1.14(+2.66%) |
Mar 17, 2022 | 42.15 | 43.04 | 41.84 | 42.88 | 14,159,930 | -0.19(-0.43%) |
Mar 16, 2022 | 42.23 | 43.38 | 41.61 | 43.06 | 17,323,832 | +1.69(+4.08%) |
Mar 15, 2022 | 40.10 | 41.49 | 40.07 | 41.37 | 16,342,704 | +1.28(+3.18%) |
Mar 14, 2022 | 40.99 | 41.67 | 39.65 | 40.10 | 19,257,254 | -0.67(-1.64%) |
Mar 11, 2022 | 41.32 | 41.58 | 40.74 | 40.76 | 13,867,207 | -0.33(-0.81%) |
Mar 10, 2022 | 40.66 | 40.12 | 41.10 | 18,307,682 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.50 | 42.09 | 41.05 | 41.52 | 21,689,130 | +2.04(+5.17%) |
Mar 08, 2022 | 40.11 | 41.55 | 39.24 | 39.48 | 24,580,276 | +0.36(+0.93%) |
Mar 07, 2022 | 41.53 | 41.68 | 39.04 | 39.11 | 26,401,668 | -2.52(-6.06%) |
Mar 04, 2022 | 43.24 | 43.37 | 41.24 | 41.64 | 27,334,430 | -2.46(-5.57%) |
Mar 03, 2022 | 45.38 | 45.90 | 43.80 | 44.09 | 19,334,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.88 | 45.76 | 43.76 | 45.49 | 19,330,268 | +1.77(+4.04%) |
Mar 01, 2022 | 45.19 | 45.33 | 43.36 | 43.72 | 21,909,754 | -2.16(-4.71%) |
Feb 28, 2022 | 45.41 | 46.27 | 45.02 | 45.88 | 18,551,824 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.62 | 45.57 | 46.58 | 13,711,288 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.57 | 43.12 | 45.52 | 21,378,274 | -0.03(-0.06%) |
Feb 23, 2022 | 46.41 | 47.43 | 45.43 | 45.55 | 13,891,249 | -0.38(-0.83%) |
Feb 22, 2022 | 46.92 | 47.08 | 45.33 | 45.93 | 20,061,540 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.95 | 47.79 | 47.94 | 13,725,875 | -1.58(-3.19%) |
Feb 16, 2022 | 48.54 | 49.66 | 48.38 | 49.52 | 14,112,614 | +0.75(+1.53%) |
Feb 15, 2022 | 48.47 | 49.01 | 48.05 | 48.78 | 15,517,209 | +1.25(+2.62%) |
Feb 14, 2022 | 47.99 | 48.31 | 47.14 | 47.53 | 17,854,946 | -0.42(-0.88%) |
Feb 11, 2022 | 49.73 | 50.05 | 47.67 | 47.95 | 20,552,908 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,323,072 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.75 | 49.26 | 49.81 | 24,727,712 | +1.24(+2.55%) |
Feb 08, 2022 | 47.86 | 48.98 | 46.73 | 48.57 | 39,323,672 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.61 | 49.80 | 18,404,234 | -0.57(-1.13%) |
Feb 04, 2022 | 50.69 | 50.92 | 49.61 | 50.37 | 23,211,760 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,176,632 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.93 | 54.55 | 50.75 | 52.54 | 34,985,412 | -0.56(-1.05%) |
Feb 01, 2022 | 51.90 | 53.27 | 51.18 | 53.10 | 23,571,648 | +1.32(+2.54%) |
Jan 31, 2022 | 49.59 | 51.80 | 51.78 | 20,600,150 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.33 | 50.33 | 48.36 | 49.34 | 27,221,362 | -1.19(-2.35%) |
Jan 27, 2022 | 51.90 | 52.39 | 50.15 | 50.53 | 21,736,918 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.02 | 50.57 | 51.41 | 23,565,576 | +0.44(+0.87%) |
Jan 25, 2022 | 50.67 | 51.57 | 49.91 | 50.97 | 22,533,582 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.71 | 48.48 | 51.69 | 33,819,044 | -0.63(-1.20%) |
Jan 21, 2022 | 53.54 | 53.72 | 51.74 | 52.32 | 26,162,648 | -1.35(-2.51%) |
Jan 20, 2022 | 55.01 | 56.30 | 53.44 | 53.67 | 21,920,414 | -1.56(-2.83%) |
Jan 19, 2022 | 58.24 | 58.77 | 55.12 | 55.23 | 20,920,946 | -2.50(-4.34%) |
Jan 18, 2022 | 59.05 | 59.27 | 57.49 | 57.73 | 18,633,922 | -2.27(-3.78%) |
Jan 14, 2022 | 60.00 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.24 | 60.05 | 60.66 | 19,626,318 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.59 | 58.56 | 59.93 | 20,592,400 | -0.42(-0.70%) |
Jan 11, 2022 | 60.15 | 60.45 | 59.07 | 60.36 | 16,811,228 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.97 | 19,323,072 | -1.18(-1.93%) |
Jan 07, 2022 | 62.66 | 62.76 | 60.32 | 61.15 | 17,449,458 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.36 | 60.56 | 61.74 | 21,000,018 | +0.13(+0.21%) |
Jan 05, 2022 | 64.34 | 65.82 | 61.48 | 61.61 | 44,348,396 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.84 | 64.56 | 45,435,428 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.46 | 58.67 | 60.07 | 21,363,838 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 57.99 | 56.88 | 57.58 | 10,054,370 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.72 | 56.23 | 57.09 | 12,166,547 | +0.88(+1.57%) |
Dec 29, 2021 | 56.08 | 56.66 | 55.72 | 56.20 | 8,125,345 | +0.12(+0.21%) |
Dec 28, 2021 | 56.37 | 57.08 | 55.99 | 56.08 | 8,734,537 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.71 | 55.52 | 56.40 | 9,245,394 | +0.51(+0.91%) |
Dec 23, 2021 | 55.06 | 56.07 | 54.83 | 55.89 | 13,973,220 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.33 | 53.77 | 55.07 | 16,987,386 | +1.27(+2.35%) |
Dec 21, 2021 | 53.52 | 53.91 | 52.87 | 53.81 | 15,834,527 | +0.74(+1.39%) |
Dec 20, 2021 | 53.05 | 53.56 | 52.19 | 53.07 | 19,402,018 | -1.10(-2.03%) |
Dec 17, 2021 | 55.19 | 55.38 | 53.53 | 54.17 | 43,034,688 | -3.17(-5.53%) |
Dec 16, 2021 | 58.33 | 59.53 | 56.98 | 57.34 | 18,027,368 | -0.22(-0.38%) |
Dec 15, 2021 | 57.25 | 57.83 | 56.01 | 57.56 | 14,717,934 | +0.21(+0.36%) |
Dec 14, 2021 | 56.93 | 58.14 | 56.66 | 57.35 | 18,247,164 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.06 | 57.96 | 58.07 | 27,800,664 | -4.01(-6.45%) |
Dec 10, 2021 | 59.02 | 62.15 | 59.02 | 62.08 | 23,257,476 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.54 | 58.52 | 58.55 | 13,196,398 | -1.14(-1.91%) |
Dec 08, 2021 | 60.54 | 60.70 | 59.33 | 59.69 | 10,176,144 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.26 | 59.61 | 60.43 | 14,479,744 | +1.66(+2.82%) |
Dec 06, 2021 | 59.38 | 59.64 | 57.65 | 58.77 | 17,024,202 | +0.13(+0.22%) |
Dec 03, 2021 | 60.14 | 60.58 | 57.81 | 58.64 | 19,999,668 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.20 | 57.65 | 59.92 | 25,730,160 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.50 | 56.97 | 57.02 | 26,836,350 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.83 | 21,661,972 | -1.95(-3.32%) |
Nov 29, 2021 | 60.01 | 60.44 | 58.58 | 58.79 | 15,297,124 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.48 | 58.39 | 59.09 | 13,515,286 | -1.98(-3.25%) |
Nov 24, 2021 | 61.18 | 61.48 | 60.52 | 61.07 | 12,916,938 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.89 | 61.14 | 61.92 | 16,618,212 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.79 | 60.65 | 62.91 | 20,199,010 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.84 | 60.45 | 60.69 | 19,877,592 | -0.52(-0.85%) |
Nov 18, 2021 | 63.17 | 61.59 | 61.21 | 61.21 | 23,731,830 | -2.24(-3.53%) |
Nov 17, 2021 | 62.19 | 63.90 | 61.26 | 63.45 | 30,489,442 | +1.96(+3.19%) |
Nov 16, 2021 | 62.10 | 62.14 | 60.82 | 61.49 | 16,058,048 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.50 | 61.84 | 14,628,071 | -0.42(-0.68%) |
Nov 12, 2021 | 60.48 | 62.88 | 60.18 | 62.26 | 31,722,036 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.03 | 58.24 | 60.71 | 29,533,344 | +2.77(+4.78%) |
Nov 10, 2021 | 56.81 | 57.94 | 23,180,294 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.85 | 56.77 | 57.57 | 14,055,176 | -0.96(-1.64%) |
Nov 08, 2021 | 57.70 | 59.25 | 57.43 | 58.53 | 14,592,901 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.28 | 57.01 | 57.47 | 16,600,319 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.71 | 55.26 | 57.59 | 24,455,684 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.16 | 54.10 | 54.99 | 14,673,578 | +0.40(+0.74%) |
Nov 02, 2021 | 54.04 | 54.97 | 53.70 | 54.59 | 16,670,345 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.44 | 54.49 | 15,959,393 | +1.04(+1.95%) |
Oct 29, 2021 | 52.93 | 54.05 | 52.66 | 53.45 | 16,987,642 | +0.19(+0.35%) |
Oct 28, 2021 | 53.62 | 54.58 | 53.09 | 53.27 | 23,431,254 | -0.02(-0.04%) |
Oct 27, 2021 | 54.60 | 54.76 | 53.18 | 53.29 | 37,195,616 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.34 | 16,628,538 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.26 | 55.82 | 56.72 | 14,404,033 | -0.01(-0.02%) |
Oct 22, 2021 | 57.32 | 57.65 | 56.60 | 56.73 | 11,280,151 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.69 | 57.36 | 11,786,115 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.19 | 55.21 | 56.63 | 13,643,064 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.83 | 10,777,451 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.82 | 55.87 | 12,893,344 | -1.09(-1.91%) |
Oct 15, 2021 | 57.29 | 57.66 | 56.93 | 56.96 | 13,150,741 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.24 | 56.42 | 56.65 | 11,663,162 | -0.08(-0.14%) |
Oct 13, 2021 | 57.88 | 57.88 | 56.06 | 56.73 | 19,153,260 | -1.17(-2.02%) |
Oct 12, 2021 | 57.47 | 58.26 | 56.82 | 57.90 | 17,404,996 | +0.85(+1.50%) |
Oct 11, 2021 | 57.73 | 58.28 | 56.73 | 57.05 | 17,976,362 | -0.47(-0.82%) |
Oct 08, 2021 | 55.52 | 58.15 | 55.37 | 57.52 | 34,342,620 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.72 | 53.46 | 55.43 | 31,550,118 | +2.47(+4.65%) |
Oct 06, 2021 | 53.51 | 54.49 | 52.20 | 52.96 | 30,032,234 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.75 | 52.69 | 53.36 | 18,503,466 | +0.35(+0.67%) |
Oct 04, 2021 | 53.91 | 54.60 | 52.72 | 53.01 | 29,734,890 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.42 | 51.31 | 52.18 | 16,965,348 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.24 | 51.24 | 51.76 | 16,639,048 | -0.22(-0.42%) |
Sep 29, 2021 | 52.34 | 52.40 | 51.59 | 51.98 | 11,078,060 | +0.08(+0.15%) |
Sep 28, 2021 | 52.80 | 53.24 | 51.75 | 51.90 | 16,716,691 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.28 | 14,113,454 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.79 | 51.29 | 11,856,446 | +0.30(+0.60%) |
Sep 23, 2021 | 50.18 | 51.14 | 50.12 | 50.99 | 14,296,654 | +1.12(+2.24%) |
Sep 22, 2021 | 49.13 | 50.30 | 49.13 | 49.87 | 14,287,108 | +1.38(+2.86%) |
Sep 21, 2021 | 48.68 | 48.88 | 47.91 | 48.48 | 14,431,508 | +0.00(+0.00%) |
Sep 20, 2021 | 48.56 | 48.65 | 47.50 | 48.48 | 24,982,168 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.07 | 50.41 | 45,944,240 | -0.19(-0.37%) |
Sep 16, 2021 | 50.66 | 50.97 | 50.00 | 50.59 | 12,846,452 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.63 | 50.89 | 13,906,713 | +1.06(+2.13%) |
Sep 14, 2021 | 50.30 | 50.50 | 49.59 | 49.83 | 12,809,968 | -0.08(-0.16%) |
Sep 13, 2021 | 49.21 | 50.04 | 48.71 | 49.91 | 18,842,474 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.51 | 47.82 | 48.60 | 23,200,386 | +1.05(+2.21%) |
Sep 09, 2021 | 48.07 | 48.07 | 46.94 | 47.55 | 13,965,023 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.63 | 47.55 | 48.09 | 11,336,333 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.34 | 47.55 | 47.85 | 12,537,989 | -0.10(-0.20%) |
Sep 03, 2021 | 47.92 | 48.12 | 47.55 | 47.94 | 10,119,656 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.61 | 47.93 | 48.07 | 13,604,233 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,177,098 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.54 | 47.80 | 48.13 | 14,553,492 | -0.16(-0.33%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.07 | 48.29 | 13,951,334 | -0.62(-1.27%) |
Aug 27, 2021 | 47.87 | 49.17 | 47.79 | 48.91 | 15,146,264 | +1.16(+2.43%) |
Aug 26, 2021 | 48.58 | 48.58 | 47.65 | 47.75 | 16,893,198 | -1.06(-2.17%) |
Aug 25, 2021 | 48.60 | 49.03 | 48.28 | 48.81 | 14,665,171 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.36 | 48.68 | 21,781,274 | +1.37(+2.88%) |
Aug 23, 2021 | 47.30 | 47.48 | 46.22 | 47.31 | 30,692,082 | -0.61(-1.27%) |
Aug 20, 2021 | 48.08 | 48.26 | 47.48 | 47.92 | 17,207,522 | -0.27(-0.57%) |
Aug 19, 2021 | 49.10 | 49.32 | 47.80 | 48.20 | 23,864,652 | -1.73(-3.46%) |
Aug 18, 2021 | 49.62 | 50.57 | 49.49 | 49.93 | 15,546,975 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.14 | 49.30 | 49.56 | 28,970,140 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,333,448 | -0.69(-1.30%) |
Aug 13, 2021 | 53.58 | 53.73 | 52.63 | 52.69 | 12,065,863 | -0.95(-1.78%) |
Aug 12, 2021 | 53.46 | 54.05 | 53.21 | 53.64 | 10,961,809 | +0.34(+0.65%) |
Aug 11, 2021 | 53.44 | 53.52 | 52.49 | 53.30 | 16,098,928 | +0.01(+0.02%) |
Aug 10, 2021 | 53.03 | 53.40 | 52.70 | 53.29 | 14,741,484 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.39 | 52.44 | 52.98 | 16,359,541 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.35 | 53.29 | 54.06 | 15,243,847 | +0.60(+1.12%) |
Aug 05, 2021 | 52.89 | 53.89 | 52.59 | 53.46 | 29,087,862 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.45 | 51.27 | 51.77 | 68,856,488 | -5.07(-8.91%) |
Aug 03, 2021 | 56.44 | 56.92 | 55.59 | 56.84 | 12,477,356 | +0.83(+1.49%) |
Aug 02, 2021 | 56.34 | 57.55 | 55.86 | 56.01 | 12,604,252 | +0.19(+0.33%) |
Jul 30, 2021 | 55.70 | 56.77 | 55.60 | 55.82 | 13,426,552 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.70 | 55.80 | 56.25 | 15,716,909 | +1.76(+3.23%) |
Jul 28, 2021 | 54.42 | 54.86 | 53.70 | 54.49 | 10,749,013 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.24 | 54.01 | 13,615,853 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.11 | 54.77 | 9,763,073 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.78 | 53.83 | 53.95 | 14,801,796 | -0.69(-1.26%) |
Jul 22, 2021 | 55.73 | 55.74 | 54.49 | 54.64 | 12,234,472 | -1.38(-2.47%) |
Jul 21, 2021 | 55.78 | 56.44 | 55.54 | 56.03 | 11,233,167 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.14 | 13,530,676 | +1.93(+3.64%) |
Jul 19, 2021 | 52.93 | 53.45 | 51.69 | 53.21 | 21,320,666 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.46 | 13,860,298 | -1.46(-2.62%) |
Jul 15, 2021 | 56.09 | 56.65 | 55.57 | 55.93 | 12,318,494 | -1.03(-1.81%) |
Jul 14, 2021 | 57.83 | 58.29 | 56.67 | 56.96 | 12,742,874 | -0.72(-1.24%) |
Jul 13, 2021 | 57.98 | 58.20 | 57.21 | 57.68 | 14,866,240 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.10 | 56.78 | 57.91 | 14,775,301 | +0.21(+0.36%) |
Jul 09, 2021 | 57.74 | 57.80 | 56.85 | 57.70 | 24,806,832 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.05 | 14,321,933 | -0.52(-0.94%) |
Jul 07, 2021 | 56.31 | 56.37 | 55.12 | 55.57 | 13,314,220 | -0.85(-1.51%) |
Jul 06, 2021 | 57.86 | 57.87 | 55.99 | 56.43 | 16,438,959 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.25 | 57.47 | 57.90 | 9,876,918 | -0.15(-0.25%) |
Jul 01, 2021 | 58.37 | 58.66 | 57.72 | 58.05 | 11,965,254 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,545,581 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.77 | 12,391,331 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.38 | 57.59 | 17,462,360 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.49 | 58.94 | 59.22 | 14,515,751 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.41 | 58.69 | 58.96 | 14,707,877 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.34 | 58.39 | 59.04 | 11,735,871 | +0.86(+1.49%) |
Jun 22, 2021 | 58.47 | 58.53 | 57.96 | 58.18 | 9,087,653 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.76 | 58.24 | 12,496,319 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.52 | 57.36 | 57.70 | 26,089,720 | -1.30(-2.20%) |
Jun 17, 2021 | 60.71 | 61.28 | 58.29 | 59.00 | 20,065,576 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.10 | 60.65 | 31,636,970 | +0.93(+1.56%) |
Jun 15, 2021 | 59.59 | 60.01 | 58.90 | 59.72 | 10,924,399 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.53 | 59.22 | 59.70 | 15,722,379 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.06 | 60.39 | 10,391,604 | +0.15(+0.24%) |
Jun 10, 2021 | 61.70 | 61.92 | 60.07 | 60.24 | 16,727,660 | -1.40(-2.28%) |
Jun 09, 2021 | 62.80 | 63.01 | 61.56 | 61.64 | 14,622,602 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.31 | 62.77 | 13,254,506 | +0.68(+1.09%) |
Jun 07, 2021 | 62.83 | 63.15 | 61.51 | 62.09 | 15,825,168 | -0.14(-0.22%) |
Jun 04, 2021 | 62.43 | 62.71 | 61.27 | 62.23 | 21,457,594 | -0.09(-0.14%) |
Jun 03, 2021 | 60.46 | 62.53 | 59.62 | 62.32 | 39,659,456 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.58 | 12,189,093 | +0.00(+0.00%) |