Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.75 | 35.11 | 33.61 | 33.74 | 50,294,592 | -1.07(-3.07%) |
Apr 28, 2022 | 34.73 | 34.94 | 34.20 | 34.81 | 41,836,916 | +0.53(+1.54%) |
Apr 27, 2022 | 34.30 | 34.91 | 34.21 | 34.28 | 42,106,772 | -0.19(-0.55%) |
Apr 26, 2022 | 34.88 | 35.50 | 34.44 | 34.47 | 47,360,620 | -0.79(-2.25%) |
Apr 25, 2022 | 34.89 | 35.37 | 33.98 | 35.26 | 67,990,072 | -0.26(-0.72%) |
Apr 22, 2022 | 36.70 | 36.74 | 35.46 | 35.52 | 54,361,188 | -1.28(-3.47%) |
Apr 21, 2022 | 37.83 | 38.03 | 36.52 | 36.80 | 48,887,900 | -0.71(-1.89%) |
Apr 20, 2022 | 37.97 | 38.18 | 37.46 | 37.51 | 49,755,720 | +0.09(+0.23%) |
Apr 19, 2022 | 37.08 | 37.71 | 36.99 | 37.42 | 56,820,368 | +0.68(+1.85%) |
Apr 18, 2022 | 35.39 | 37.17 | 35.20 | 36.74 | 84,657,152 | +1.21(+3.41%) |
Apr 14, 2022 | 36.40 | 36.85 | 35.39 | 35.53 | 83,571,560 | -1.18(-3.22%) |
Apr 13, 2022 | 36.41 | 36.89 | 36.28 | 36.71 | 48,136,912 | -0.33(-0.89%) |
Apr 12, 2022 | 37.42 | 37.90 | 36.74 | 37.04 | 45,294,224 | -0.40(-1.06%) |
Apr 11, 2022 | 37.34 | 38.21 | 37.25 | 37.44 | 36,154,116 | -0.08(-0.20%) |
Apr 08, 2022 | 37.34 | 37.92 | 37.18 | 37.52 | 43,374,968 | +0.26(+0.71%) |
Apr 07, 2022 | 37.72 | 37.81 | 36.73 | 37.25 | 57,707,648 | -0.29(-0.78%) |
Apr 06, 2022 | 37.58 | 37.84 | 37.21 | 37.54 | 57,248,392 | -0.42(-1.10%) |
Apr 05, 2022 | 38.24 | 38.54 | 37.87 | 37.96 | 54,851,628 | -0.65(-1.69%) |
Apr 04, 2022 | 38.28 | 38.91 | 37.98 | 38.61 | 56,875,372 | -0.07(-0.17%) |
Apr 01, 2022 | 39.43 | 39.47 | 38.16 | 38.68 | 65,486,372 | -0.30(-0.78%) |
Mar 31, 2022 | 40.51 | 40.56 | 38.96 | 38.98 | 71,936,520 | -1.68(-4.14%) |
Mar 30, 2022 | 41.08 | 41.28 | 40.43 | 40.66 | 38,654,968 | -0.42(-1.01%) |
Mar 29, 2022 | 41.85 | 41.98 | 40.77 | 41.08 | 48,949,280 | -0.10(-0.25%) |
Mar 28, 2022 | 41.34 | 41.37 | 40.50 | 41.18 | 39,559,044 | -0.17(-0.41%) |
Mar 25, 2022 | 41.12 | 41.86 | 41.00 | 41.35 | 41,206,444 | +0.62(+1.53%) |
Mar 24, 2022 | 41.02 | 41.07 | 40.56 | 40.73 | 32,094,088 | -0.02(-0.05%) |
Mar 23, 2022 | 41.35 | 41.62 | 40.69 | 40.75 | 51,312,296 | -1.03(-2.47%) |
Mar 22, 2022 | 41.44 | 42.21 | 41.32 | 41.78 | 55,426,264 | +1.27(+3.13%) |
Mar 21, 2022 | 41.00 | 41.07 | 40.20 | 40.51 | 49,798,104 | -0.06(-0.14%) |
Mar 18, 2022 | 40.44 | 40.60 | 39.96 | 40.57 | 78,748,232 | -0.12(-0.30%) |
Mar 17, 2022 | 40.11 | 40.70 | 39.56 | 40.69 | 53,112,824 | +0.22(+0.54%) |
Mar 16, 2022 | 39.95 | 40.71 | 39.64 | 40.48 | 62,941,628 | +1.23(+3.13%) |
Mar 15, 2022 | 39.02 | 39.51 | 38.65 | 39.25 | 43,754,372 | +0.28(+0.73%) |
Mar 14, 2022 | 38.68 | 39.89 | 38.67 | 38.96 | 57,373,936 | +0.82(+2.16%) |
Mar 11, 2022 | 38.81 | 39.13 | 38.10 | 38.14 | 46,470,888 | -0.32(-0.84%) |
Mar 10, 2022 | 38.10 | 39.22 | 37.93 | 38.46 | 51,567,860 | -0.35(-0.90%) |
Mar 09, 2022 | 38.12 | 39.35 | 37.98 | 38.81 | 82,655,928 | +2.32(+6.35%) |
Mar 08, 2022 | 36.95 | 37.51 | 36.10 | 36.49 | 80,909,952 | +0.24(+0.65%) |
Mar 07, 2022 | 37.76 | 37.85 | 36.13 | 36.26 | 116,000,464 | -2.47(-6.37%) |
Mar 04, 2022 | 39.18 | 39.19 | 38.13 | 38.73 | 79,958,784 | -1.46(-3.62%) |
Mar 03, 2022 | 40.75 | 41.13 | 39.92 | 40.18 | 51,350,556 | -0.43(-1.07%) |
Mar 02, 2022 | 40.22 | 40.97 | 40.11 | 40.62 | 75,242,624 | +0.65(+1.62%) |
Mar 01, 2022 | 41.13 | 41.16 | 39.46 | 39.97 | 79,536,152 | -1.63(-3.91%) |
Feb 28, 2022 | 41.14 | 41.65 | 40.88 | 41.60 | 74,303,976 | -0.77(-1.82%) |
Feb 25, 2022 | 41.23 | 42.68 | 41.78 | 42.37 | 72,821,312 | +1.34(+3.26%) |
Feb 24, 2022 | 40.47 | 41.10 | 39.57 | 41.03 | 85,616,616 | -1.11(-2.64%) |
Feb 23, 2022 | 43.24 | 43.39 | 41.94 | 42.14 | 48,562,132 | -0.73(-1.71%) |
Feb 22, 2022 | 42.51 | 43.27 | 42.39 | 42.88 | 55,152,568 | -0.38(-0.87%) |
Feb 18, 2022 | 43.25 | 0 | -0.10(-0.24%) | |||
Feb 17, 2022 | 44.23 | 44.50 | 43.24 | 43.36 | 52,531,348 | -1.52(-3.38%) |
Feb 16, 2022 | 44.64 | 45.40 | 44.52 | 44.87 | 38,927,308 | -0.10(-0.23%) |
Feb 15, 2022 | 45.17 | 45.52 | 44.77 | 44.97 | 45,052,164 | +0.35(+0.78%) |
Feb 14, 2022 | 45.19 | 45.35 | 44.17 | 44.63 | 47,552,368 | -0.47(-1.04%) |
Feb 11, 2022 | 45.76 | 46.53 | 44.70 | 45.10 | 64,878,704 | -1.06(-2.30%) |
Feb 10, 2022 | 46.75 | 47.16 | 45.89 | 46.16 | 49,976,580 | -0.22(-0.47%) |
Feb 09, 2022 | 46.32 | 46.84 | 46.14 | 46.38 | 36,014,760 | -0.09(-0.20%) |
Feb 08, 2022 | 46.25 | 47.07 | 46.06 | 46.47 | 52,633,424 | +0.82(+1.79%) |
Feb 07, 2022 | 45.70 | 45.89 | 45.16 | 45.65 | 47,659,624 | +0.22(+0.48%) |
Feb 04, 2022 | 44.31 | 45.82 | 43.93 | 45.44 | 64,072,236 | +1.74(+3.98%) |
Feb 03, 2022 | 44.44 | 43.62 | 43.69 | 38,199,780 | -0.43(-0.98%) | |
Feb 02, 2022 | 43.97 | 44.19 | 43.57 | 44.13 | 43,154,764 | -0.05(-0.11%) |
Feb 01, 2022 | 43.49 | 44.32 | 43.20 | 44.17 | 42,808,824 | +0.75(+1.73%) |
Jan 31, 2022 | 42.84 | 43.54 | 43.42 | 47,578,488 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,261,584 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,341,632 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,687,024 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,117,584 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,350,624 | -0.35(-0.82%) |
Jan 21, 2022 | 42.88 | 43.31 | 42.03 | 42.27 | 75,768,616 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.05 | 49,109,428 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,617,496 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.53 | 70,002,800 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.57 | 45.76 | 45.89 | 46,309,232 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,945,580 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.77 | 46.31 | 42,973,036 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.12 | 45.49 | 46.05 | 70,949,504 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.40 | 45.23 | 46.28 | 62,802,904 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.29 | 55,212,668 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,358,884 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,645,840 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,256,116 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,772,628 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,304,258 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,696,580 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.42 | 41.81 | 42.07 | 34,526,732 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 36,000,508 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.78 | 41.80 | 36,185,540 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.29 | 41.67 | 38,580,312 | +0.08(+0.20%) |
Dec 21, 2021 | 40.97 | 41.86 | 40.97 | 41.59 | 50,813,744 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.18 | 40.62 | 59,955,772 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.29 | 132,694,256 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,775,392 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,785,236 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,009,240 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.78 | 40.83 | 41.01 | 41,051,496 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,060,556 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.09 | 41.07 | 41.87 | 39,611,056 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,706,348 | -0.52(-1.23%) |
Dec 07, 2021 | 41.93 | 42.26 | 41.81 | 42.08 | 43,626,572 | +0.53(+1.27%) |
Dec 06, 2021 | 41.93 | 42.23 | 41.37 | 41.55 | 51,185,444 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.41 | 41.03 | 41.29 | 79,447,216 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,421,896 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,719,576 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,382,544 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.30 | 42.70 | 53,618,304 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,842,384 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,311,404 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,687,272 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.34 | 57,283,824 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,829,644 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,744,878 | -0.76(-1.72%) |
Nov 17, 2021 | 44.09 | 44.21 | 43.50 | 44.14 | 35,157,424 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.09 | 37,109,940 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.38 | 43.93 | 44.07 | 37,682,016 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.79 | 43.93 | 47,266,512 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,294,844 | -0.01(-0.02%) |
Nov 10, 2021 | 43.78 | 44.49 | 42,015,448 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,381,824 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,066,020 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,863,028 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,864,356 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,527,144 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,723,900 | +0.03(+0.06%) |
Nov 01, 2021 | 45.05 | 44.59 | 44.28 | 44.81 | 39,420,952 | +0.07(+0.15%) |
Oct 29, 2021 | 44.72 | 45.08 | 44.51 | 44.75 | 33,906,912 | +0.00(+0.00%) |
Oct 28, 2021 | 44.57 | 44.96 | 44.30 | 44.75 | 39,709,184 | +0.69(+1.57%) |
Oct 27, 2021 | 44.47 | 45.11 | 44.04 | 44.06 | 48,883,964 | -0.86(-1.92%) |
Oct 26, 2021 | 44.64 | 44.92 | 38,098,328 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.77 | 44.94 | 44.21 | 44.50 | 34,382,188 | -0.06(-0.13%) |
Oct 22, 2021 | 44.01 | 44.59 | 44.01 | 44.55 | 38,678,944 | +0.69(+1.58%) |
Oct 21, 2021 | 44.11 | 44.47 | 43.65 | 43.86 | 39,335,328 | -0.24(-0.55%) |
Oct 20, 2021 | 43.54 | 44.24 | 43.13 | 44.10 | 43,129,824 | +0.57(+1.31%) |
Oct 19, 2021 | 43.55 | 43.67 | 43.27 | 43.53 | 34,840,324 | +0.19(+0.43%) |
Oct 18, 2021 | 43.35 | 43.92 | 43.11 | 43.34 | 52,887,376 | -0.08(-0.19%) |
Oct 15, 2021 | 42.87 | 43.71 | 42.48 | 43.43 | 68,670,464 | +1.22(+2.88%) |
Oct 14, 2021 | 41.56 | 42.24 | 40.72 | 42.21 | 87,744,592 | +1.81(+4.47%) |
Oct 13, 2021 | 40.79 | 40.87 | 39.65 | 40.40 | 46,853,680 | -0.37(-0.92%) |
Oct 12, 2021 | 40.90 | 41.21 | 40.53 | 40.78 | 39,355,084 | -0.22(-0.55%) |
Oct 11, 2021 | 41.77 | 41.96 | 40.98 | 41.00 | 38,727,964 | -0.52(-1.26%) |
Oct 08, 2021 | 41.27 | 41.97 | 41.13 | 41.53 | 42,056,996 | +0.21(+0.50%) |
Oct 07, 2021 | 41.95 | 42.02 | 41.24 | 41.32 | 49,460,488 | -0.11(-0.27%) |
Oct 06, 2021 | 41.07 | 41.48 | 40.79 | 41.43 | 50,194,316 | +0.02(+0.05%) |
Oct 05, 2021 | 40.99 | 41.91 | 40.90 | 41.42 | 57,709,372 | +0.82(+2.03%) |
Oct 04, 2021 | 40.38 | 41.27 | 40.34 | 40.59 | 51,530,588 | +0.24(+0.60%) |
Oct 01, 2021 | 39.79 | 40.68 | 39.70 | 40.35 | 43,763,040 | +0.59(+1.48%) |
Sep 30, 2021 | 40.60 | 40.60 | 39.55 | 39.76 | 50,615,740 | -0.58(-1.44%) |
Sep 29, 2021 | 40.44 | 40.57 | 40.03 | 40.34 | 47,248,244 | -0.08(-0.21%) |
Sep 28, 2021 | 40.68 | 41.24 | 40.33 | 40.42 | 64,882,324 | -0.09(-0.23%) |
Sep 27, 2021 | 39.97 | 40.68 | 39.94 | 40.52 | 53,108,112 | +1.05(+2.66%) |
Sep 24, 2021 | 39.07 | 39.65 | 39.05 | 39.47 | 41,686,336 | +0.42(+1.08%) |
Sep 23, 2021 | 38.17 | 39.22 | 38.07 | 39.05 | 53,138,904 | +1.45(+3.86%) |
Sep 22, 2021 | 37.23 | 37.95 | 37.23 | 37.59 | 49,372,692 | +0.95(+2.58%) |
Sep 21, 2021 | 36.78 | 37.09 | 36.47 | 36.65 | 40,849,532 | +0.02(+0.05%) |
Sep 20, 2021 | 36.88 | 36.96 | 35.93 | 36.63 | 72,099,000 | -1.30(-3.43%) |
Sep 17, 2021 | 37.78 | 38.09 | 37.54 | 37.93 | 99,058,704 | +0.05(+0.12%) |
Sep 16, 2021 | 37.91 | 38.22 | 37.65 | 37.88 | 45,819,004 | +0.29(+0.77%) |
Sep 15, 2021 | 37.21 | 37.78 | 37.15 | 37.59 | 55,896,464 | +0.28(+0.75%) |
Sep 14, 2021 | 38.52 | 38.69 | 37.14 | 37.31 | 57,438,608 | -1.03(-2.69%) |
Sep 13, 2021 | 38.02 | 38.36 | 37.79 | 38.34 | 44,879,324 | +0.63(+1.66%) |
Sep 10, 2021 | 38.61 | 38.73 | 37.69 | 37.72 | 43,311,536 | -0.62(-1.61%) |
Sep 09, 2021 | 38.08 | 38.73 | 37.99 | 38.33 | 38,719,140 | +0.14(+0.37%) |
Sep 08, 2021 | 38.47 | 38.86 | 38.10 | 38.19 | 38,480,720 | -0.51(-1.31%) |
Sep 07, 2021 | 38.63 | 39.20 | 38.57 | 38.70 | 46,713,616 | +0.25(+0.66%) |
Sep 03, 2021 | 38.42 | 38.58 | 38.10 | 38.45 | 44,650,592 | +0.03(+0.07%) |
Sep 02, 2021 | 38.50 | 38.85 | 38.07 | 38.42 | 47,562,504 | +0.04(+0.10%) |
Sep 01, 2021 | 38.90 | 38.93 | 38.24 | 38.38 | 56,185,452 | -0.52(-1.34%) |
Aug 31, 2021 | 38.83 | 39.20 | 38.54 | 38.90 | 58,650,012 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,189,756 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,869,820 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.15 | 39.17 | 44,195,344 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.55 | 38.70 | 39.28 | 54,957,488 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,176,744 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,137,012 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,373,176 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,667,132 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,013,556 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,682,980 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.47 | 41,427,324 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.60 | 38.79 | 44,371,432 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,146,740 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,726,968 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.60 | 48,269,340 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,420,988 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.65 | 36.78 | 37.41 | 62,384,676 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,291,424 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,378,400 | -0.26(-0.73%) |
Aug 03, 2021 | 35.46 | 36.00 | 34.99 | 35.92 | 42,552,360 | +0.55(+1.55%) |
Aug 02, 2021 | 35.78 | 36.28 | 35.32 | 35.37 | 53,535,700 | -0.37(-1.04%) |
Jul 30, 2021 | 35.88 | 36.18 | 35.45 | 35.74 | 49,592,528 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,190,856 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.87 | 35.18 | 35.53 | 46,495,280 | +0.14(+0.39%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,980,564 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,597,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.59 | 35.66 | 35.00 | 35.13 | 52,221,040 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,564,036 | -0.47(-1.30%) |
Jul 21, 2021 | 35.45 | 36.13 | 35.39 | 35.84 | 53,558,868 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,809,604 | +0.71(+2.06%) |
Jul 19, 2021 | 34.09 | 34.71 | 34.02 | 34.41 | 89,309,496 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,895,772 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,695,908 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,376,240 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,307,856 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,702,920 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,100,124 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,912,904 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,681,048 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,051,308 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,116,202 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.39 | 38.71 | 30,084,784 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.53 | 37.94 | 38.42 | 31,295,220 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,335,496 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.74 | 38.30 | 38.73 | 36,822,252 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.05 | 38.78 | 57,071,296 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,835,220 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,996 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.51 | 36.60 | 37.24 | 47,333,700 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,614,540 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.86 | 36.14 | 110,296,720 | -0.95(-2.56%) |
Jun 17, 2021 | 39.15 | 39.23 | 37.01 | 37.09 | 86,606,384 | -1.70(-4.37%) |
Jun 16, 2021 | 38.46 | 39.12 | 37.90 | 38.78 | 68,521,040 | +0.21(+0.56%) |
Jun 15, 2021 | 38.46 | 38.73 | 38.11 | 38.57 | 42,119,660 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,682,864 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,487,566 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,041,360 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,427,832 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,369,932 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,470,522 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,914,964 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,417,512 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,829,764 | +0.02(+0.05%) |
Jun 01, 2021 | 39.85 | 40.16 | 39.68 | 39.83 | 46,206,568 | +0.49(+1.25%) |
May 28, 2021 | 39.58 | 39.63 | 39.02 | 39.33 | 41,502,400 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,072,128 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,539,392 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,902,312 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,988 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,372,256 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,733,388 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,980,860 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,812,384 | -0.54(-1.36%) |
May 17, 2021 | 39.19 | 39.76 | 39.12 | 39.66 | 35,183,496 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,336,438 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.05 | 37.84 | 38.82 | 45,269,884 | +0.61(+1.60%) |
May 12, 2021 | 39.32 | 39.49 | 38.08 | 38.21 | 51,201,440 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,288,360 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,465,668 | -0.12(-0.31%) |
May 07, 2021 | 38.16 | 39.20 | 38.15 | 39.14 | 42,299,432 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,056,208 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,391,776 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,041,828 | +0.41(+1.08%) |