Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.69 | 44.77 | 44.06 | 44.07 | 35,903,160 | -0.58(-1.30%) |
Mar 30, 2022 | 44.31 | 44.66 | 44.19 | 44.65 | 27,533,654 | +0.31(+0.70%) |
Mar 29, 2022 | 44.40 | 44.41 | 44.08 | 44.34 | 32,587,916 | +0.07(+0.16%) |
Mar 28, 2022 | 44.43 | 44.46 | 44.08 | 44.27 | 25,067,424 | -0.10(-0.21%) |
Mar 25, 2022 | 44.17 | 44.52 | 44.09 | 44.36 | 21,699,676 | +0.24(+0.55%) |
Mar 24, 2022 | 44.15 | 44.28 | 44.05 | 44.12 | 24,357,094 | +0.03(+0.06%) |
Mar 23, 2022 | 44.16 | 44.51 | 44.08 | 44.09 | 30,027,810 | -0.03(-0.06%) |
Mar 22, 2022 | 44.28 | 44.52 | 44.08 | 44.12 | 33,181,502 | -0.09(-0.20%) |
Mar 21, 2022 | 44.44 | 44.82 | 44.09 | 44.21 | 46,106,240 | +0.26(+0.59%) |
Mar 18, 2022 | 45.09 | 45.24 | 43.95 | 43.95 | 81,368,656 | -1.35(-2.98%) |
Mar 17, 2022 | 45.40 | 45.45 | 44.98 | 45.30 | 26,506,066 | -0.11(-0.25%) |
Mar 16, 2022 | 45.74 | 45.85 | 44.94 | 45.41 | 32,952,984 | -0.23(-0.51%) |
Mar 15, 2022 | 45.58 | 45.85 | 45.17 | 45.64 | 23,670,590 | +0.22(+0.50%) |
Mar 14, 2022 | 46.22 | 46.43 | 45.37 | 45.42 | 26,727,582 | -0.47(-1.02%) |
Mar 11, 2022 | 46.16 | 46.35 | 45.86 | 45.88 | 24,088,454 | -0.16(-0.36%) |
Mar 10, 2022 | 45.85 | 46.05 | 20,229,818 | +0.13(+0.28%) | ||
Mar 09, 2022 | 46.47 | 46.55 | 45.86 | 45.92 | 26,637,024 | -0.15(-0.32%) |
Mar 08, 2022 | 47.55 | 47.87 | 46.01 | 46.07 | 42,216,280 | -1.24(-2.62%) |
Mar 07, 2022 | 47.36 | 47.79 | 47.15 | 47.30 | 28,850,180 | -0.37(-0.78%) |
Mar 04, 2022 | 47.09 | 47.92 | 46.94 | 47.67 | 31,115,866 | +0.39(+0.82%) |
Mar 03, 2022 | 47.04 | 47.70 | 46.87 | 47.29 | 31,857,328 | +0.45(+0.96%) |
Mar 02, 2022 | 46.43 | 47.07 | 46.31 | 46.84 | 23,940,548 | +0.46(+0.99%) |
Mar 01, 2022 | 46.28 | 46.88 | 46.07 | 46.38 | 28,539,320 | -0.05(-0.11%) |
Feb 28, 2022 | 46.54 | 46.80 | 46.20 | 46.43 | 35,357,300 | -0.39(-0.83%) |
Feb 25, 2022 | 45.92 | 47.18 | 46.65 | 46.82 | 36,348,244 | +1.32(+2.91%) |
Feb 24, 2022 | 45.82 | 45.99 | 44.73 | 45.49 | 34,808,064 | -0.71(-1.54%) |
Feb 23, 2022 | 46.63 | 46.65 | 46.06 | 46.20 | 20,629,168 | -0.42(-0.91%) |
Feb 22, 2022 | 46.71 | 46.73 | 46.36 | 46.63 | 22,955,926 | +0.06(+0.13%) |
Feb 18, 2022 | 46.57 | 0 | +0.22(+0.47%) | |||
Feb 17, 2022 | 45.94 | 46.36 | 45.66 | 46.35 | 20,178,898 | +0.16(+0.34%) |
Feb 16, 2022 | 46.01 | 46.54 | 45.93 | 46.20 | 19,968,612 | +0.03(+0.07%) |
Feb 15, 2022 | 46.11 | 46.36 | 45.98 | 46.16 | 14,824,085 | +0.08(+0.17%) |
Feb 14, 2022 | 46.07 | 46.24 | 45.42 | 46.08 | 18,395,634 | -0.04(-0.09%) |
Feb 11, 2022 | 45.81 | 46.25 | 45.59 | 46.13 | 21,770,354 | +0.24(+0.53%) |
Feb 10, 2022 | 46.14 | 46.32 | 45.76 | 45.88 | 21,550,682 | +0.03(+0.06%) |
Feb 09, 2022 | 45.98 | 46.42 | 45.75 | 45.86 | 19,012,706 | +0.16(+0.36%) |
Feb 08, 2022 | 45.86 | 46.00 | 45.48 | 45.69 | 16,080,590 | -0.16(-0.34%) |
Feb 07, 2022 | 46.05 | 46.16 | 45.43 | 45.85 | 17,845,282 | -0.27(-0.58%) |
Feb 04, 2022 | 46.30 | 46.57 | 46.04 | 46.12 | 18,726,294 | -0.42(-0.89%) |
Feb 03, 2022 | 46.71 | 46.45 | 46.53 | 24,528,070 | -0.01(-0.02%) | |
Feb 02, 2022 | 46.33 | 46.96 | 46.11 | 46.54 | 27,919,474 | +0.52(+1.13%) |
Feb 01, 2022 | 46.20 | 46.37 | 45.17 | 46.02 | 38,196,348 | -0.03(-0.06%) |
Jan 31, 2022 | 45.43 | 46.13 | 46.05 | 29,107,812 | +0.29(+0.62%) | |
Jan 28, 2022 | 44.50 | 45.78 | 44.28 | 45.76 | 34,124,296 | +1.48(+3.34%) |
Jan 27, 2022 | 44.04 | 45.04 | 43.95 | 44.28 | 40,851,580 | +0.15(+0.33%) |
Jan 26, 2022 | 45.52 | 45.73 | 44.00 | 44.14 | 47,963,556 | -1.63(-3.55%) |
Jan 25, 2022 | 45.96 | 46.58 | 45.21 | 45.76 | 37,027,164 | -0.05(-0.11%) |
Jan 24, 2022 | 45.94 | 46.46 | 45.16 | 45.81 | 37,569,424 | -0.17(-0.38%) |
Jan 21, 2022 | 46.48 | 46.63 | 45.91 | 45.99 | 29,239,794 | -0.21(-0.45%) |
Jan 20, 2022 | 46.27 | 46.66 | 45.92 | 46.20 | 28,081,888 | -0.09(-0.19%) |
Jan 19, 2022 | 46.26 | 46.44 | 45.74 | 46.28 | 21,238,728 | +0.06(+0.13%) |
Jan 18, 2022 | 45.94 | 46.34 | 45.49 | 46.22 | 24,934,454 | +0.13(+0.28%) |
Jan 14, 2022 | 46.09 | 0 | -0.21(-0.45%) | |||
Jan 13, 2022 | 46.29 | 46.74 | 46.00 | 46.30 | 21,009,756 | +0.06(+0.13%) |
Jan 12, 2022 | 46.19 | 46.42 | 45.93 | 46.24 | 14,813,661 | -0.12(-0.26%) |
Jan 11, 2022 | 46.65 | 46.78 | 45.99 | 46.36 | 21,573,740 | -0.24(-0.52%) |
Jan 10, 2022 | 47.14 | 47.43 | 46.55 | 46.60 | 28,814,280 | -0.32(-0.68%) |
Jan 07, 2022 | 46.07 | 47.03 | 46.07 | 46.92 | 30,647,470 | +0.97(+2.11%) |
Jan 06, 2022 | 46.57 | 46.63 | 45.87 | 45.95 | 25,221,580 | -0.22(-0.48%) |
Jan 05, 2022 | 46.02 | 46.71 | 45.74 | 46.18 | 33,553,466 | +0.47(+1.03%) |
Jan 04, 2022 | 45.00 | 45.91 | 44.92 | 45.71 | 30,848,110 | +0.88(+1.96%) |
Jan 03, 2022 | 44.51 | 44.93 | 44.43 | 44.82 | 21,339,012 | +0.41(+0.92%) |
Dec 31, 2021 | 44.62 | 44.71 | 44.35 | 44.41 | 18,614,860 | -0.25(-0.56%) |
Dec 30, 2021 | 44.77 | 44.94 | 44.52 | 44.66 | 18,254,284 | -0.09(-0.21%) |
Dec 29, 2021 | 45.11 | 45.20 | 44.74 | 44.76 | 17,670,762 | -0.31(-0.68%) |
Dec 28, 2021 | 44.99 | 45.38 | 44.97 | 45.06 | 14,186,620 | +0.03(+0.08%) |
Dec 27, 2021 | 45.04 | 45.15 | 44.83 | 45.03 | 23,053,564 | +0.00(+0.00%) |
Dec 23, 2021 | 45.18 | 45.38 | 45.02 | 45.03 | 17,456,360 | -0.08(-0.17%) |
Dec 22, 2021 | 44.94 | 45.22 | 44.50 | 45.11 | 19,286,854 | -0.01(-0.02%) |
Dec 21, 2021 | 45.53 | 45.59 | 45.00 | 45.12 | 27,956,456 | -0.27(-0.58%) |
Dec 20, 2021 | 45.07 | 45.59 | 45.03 | 45.38 | 27,394,888 | -0.07(-0.15%) |
Dec 17, 2021 | 45.35 | 45.49 | 44.76 | 45.45 | 63,881,592 | +0.36(+0.80%) |
Dec 16, 2021 | 43.30 | 45.23 | 43.21 | 45.09 | 46,895,320 | +1.88(+4.35%) |
Dec 15, 2021 | 43.45 | 43.63 | 43.15 | 43.21 | 28,204,674 | -0.09(-0.20%) |
Dec 14, 2021 | 43.06 | 43.72 | 42.89 | 43.29 | 36,910,308 | +0.32(+0.74%) |
Dec 13, 2021 | 42.82 | 43.20 | 42.47 | 42.98 | 32,305,036 | +0.08(+0.18%) |
Dec 10, 2021 | 43.02 | 43.02 | 42.73 | 42.90 | 21,641,440 | +0.03(+0.06%) |
Dec 09, 2021 | 43.08 | 43.08 | 42.62 | 42.88 | 27,634,512 | -0.28(-0.65%) |
Dec 08, 2021 | 43.35 | 43.47 | 42.87 | 43.16 | 23,913,728 | -0.26(-0.59%) |
Dec 07, 2021 | 43.59 | 43.60 | 42.85 | 43.41 | 32,453,090 | -0.24(-0.55%) |
Dec 06, 2021 | 44.14 | 44.39 | 43.56 | 43.65 | 26,237,068 | -0.30(-0.68%) |
Dec 03, 2021 | 43.24 | 44.01 | 43.18 | 43.95 | 28,920,214 | +0.59(+1.36%) |
Dec 02, 2021 | 42.59 | 43.74 | 42.55 | 43.36 | 32,018,220 | +0.82(+1.93%) |
Dec 01, 2021 | 43.17 | 43.52 | 42.52 | 42.54 | 30,762,844 | -0.43(-0.99%) |
Nov 30, 2021 | 43.82 | 43.90 | 42.77 | 42.97 | 55,868,492 | -1.19(-2.69%) |
Nov 29, 2021 | 44.12 | 44.32 | 43.87 | 44.16 | 21,816,116 | -0.12(-0.27%) |
Nov 26, 2021 | 43.72 | 44.62 | 43.68 | 44.28 | 19,944,404 | +0.12(+0.27%) |
Nov 24, 2021 | 44.13 | 44.54 | 44.10 | 44.16 | 18,103,498 | -0.08(-0.17%) |
Nov 23, 2021 | 44.07 | 44.57 | 44.07 | 44.24 | 25,154,514 | +0.18(+0.41%) |
Nov 22, 2021 | 43.47 | 44.47 | 43.29 | 44.06 | 26,617,092 | +0.58(+1.34%) |
Nov 19, 2021 | 43.83 | 43.86 | 43.31 | 43.47 | 24,690,734 | -0.32(-0.74%) |
Nov 18, 2021 | 44.02 | 43.93 | 43.77 | 43.80 | 22,631,876 | -0.42(-0.95%) |
Nov 17, 2021 | 44.46 | 44.50 | 44.12 | 44.22 | 20,661,258 | -0.28(-0.63%) |
Nov 16, 2021 | 44.88 | 44.98 | 44.48 | 44.50 | 18,191,430 | -0.29(-0.65%) |
Nov 15, 2021 | 44.82 | 44.91 | 44.51 | 44.79 | 16,705,990 | +0.05(+0.11%) |
Nov 12, 2021 | 44.88 | 44.89 | 44.70 | 44.74 | 16,821,168 | -0.09(-0.21%) |
Nov 11, 2021 | 45.08 | 45.08 | 44.76 | 44.83 | 12,846,119 | +0.18(+0.40%) |
Nov 10, 2021 | 44.81 | 44.65 | 19,032,444 | +0.00(+0.00%) | ||
Nov 09, 2021 | 44.71 | 44.77 | 44.44 | 44.65 | 18,732,962 | -0.08(-0.17%) |
Nov 08, 2021 | 44.71 | 44.80 | 44.37 | 44.73 | 18,697,060 | +0.08(+0.17%) |
Nov 05, 2021 | 44.47 | 45.13 | 44.47 | 44.65 | 20,406,158 | +0.33(+0.75%) |
Nov 04, 2021 | 45.23 | 45.23 | 43.77 | 44.32 | 36,034,340 | -0.93(-2.06%) |
Nov 03, 2021 | 44.95 | 45.36 | 44.89 | 45.25 | 14,313,489 | +0.32(+0.70%) |
Nov 02, 2021 | 45.35 | 45.38 | 44.88 | 44.94 | 19,777,472 | -0.32(-0.72%) |
Nov 01, 2021 | 45.51 | 45.62 | 45.19 | 45.26 | 16,577,352 | -0.03(-0.08%) |
Oct 29, 2021 | 44.88 | 45.35 | 44.80 | 45.30 | 20,781,120 | +0.16(+0.36%) |
Oct 28, 2021 | 45.09 | 45.43 | 44.98 | 45.13 | 21,510,634 | +0.15(+0.32%) |
Oct 27, 2021 | 45.45 | 45.47 | 44.85 | 44.99 | 17,556,058 | -0.38(-0.85%) |
Oct 26, 2021 | 45.05 | 45.45 | 45.37 | 17,770,668 | +0.43(+0.95%) | |
Oct 25, 2021 | 45.28 | 45.39 | 44.84 | 44.94 | 18,697,262 | -0.30(-0.66%) |
Oct 22, 2021 | 45.66 | 45.66 | 45.20 | 45.24 | 18,804,808 | -0.39(-0.86%) |
Oct 21, 2021 | 45.96 | 46.10 | 45.36 | 45.64 | 20,785,468 | -0.19(-0.41%) |
Oct 20, 2021 | 45.12 | 45.94 | 45.06 | 45.83 | 35,863,524 | +1.08(+2.41%) |
Oct 19, 2021 | 44.45 | 44.81 | 44.38 | 44.75 | 18,821,342 | +0.38(+0.85%) |
Oct 18, 2021 | 44.59 | 44.72 | 44.14 | 44.37 | 24,394,490 | -0.31(-0.69%) |
Oct 15, 2021 | 44.52 | 45.14 | 44.46 | 44.68 | 31,593,540 | +0.30(+0.67%) |
Oct 14, 2021 | 43.82 | 44.44 | 43.73 | 44.38 | 32,466,572 | +0.49(+1.11%) |
Oct 13, 2021 | 43.77 | 43.94 | 43.47 | 43.89 | 31,864,710 | +0.02(+0.04%) |
Oct 12, 2021 | 44.60 | 44.60 | 43.69 | 43.88 | 49,311,492 | -0.73(-1.63%) |
Oct 11, 2021 | 45.53 | 45.55 | 44.43 | 44.60 | 37,526,364 | -0.91(-1.99%) |
Oct 08, 2021 | 46.05 | 46.13 | 45.49 | 45.51 | 25,018,008 | -0.56(-1.22%) |
Oct 07, 2021 | 46.19 | 46.46 | 46.01 | 46.07 | 21,134,314 | +0.01(+0.02%) |
Oct 06, 2021 | 45.90 | 46.12 | 45.63 | 46.06 | 25,258,718 | +0.02(+0.04%) |
Oct 05, 2021 | 46.16 | 46.30 | 45.89 | 46.05 | 15,642,308 | +0.01(+0.02%) |
Oct 04, 2021 | 46.00 | 46.32 | 45.85 | 46.04 | 22,142,226 | +0.17(+0.37%) |
Oct 01, 2021 | 45.63 | 46.09 | 45.55 | 45.87 | 22,040,178 | +0.24(+0.54%) |
Sep 30, 2021 | 46.04 | 46.05 | 45.62 | 45.63 | 22,200,150 | -0.31(-0.68%) |
Sep 29, 2021 | 45.69 | 46.17 | 45.69 | 45.94 | 17,540,694 | +0.19(+0.41%) |
Sep 28, 2021 | 46.00 | 46.20 | 45.64 | 45.75 | 23,116,998 | -0.26(-0.57%) |
Sep 27, 2021 | 46.00 | 46.17 | 45.94 | 46.01 | 15,523,721 | +0.08(+0.18%) |
Sep 24, 2021 | 45.92 | 46.10 | 45.82 | 45.93 | 14,991,354 | -0.04(-0.09%) |
Sep 23, 2021 | 45.79 | 46.13 | 45.63 | 45.97 | 17,416,498 | +0.30(+0.67%) |
Sep 22, 2021 | 45.73 | 45.95 | 45.63 | 45.67 | 18,827,202 | +0.03(+0.06%) |
Sep 21, 2021 | 45.86 | 46.16 | 45.63 | 45.64 | 20,011,886 | -0.19(-0.42%) |
Sep 20, 2021 | 45.67 | 46.11 | 45.63 | 45.84 | 24,196,428 | -0.02(-0.04%) |
Sep 17, 2021 | 45.73 | 46.01 | 45.71 | 45.85 | 36,460,816 | -0.13(-0.28%) |
Sep 16, 2021 | 46.14 | 46.28 | 45.91 | 45.98 | 17,075,104 | -0.12(-0.26%) |
Sep 15, 2021 | 45.88 | 46.17 | 45.88 | 46.10 | 18,143,638 | +0.14(+0.29%) |
Sep 14, 2021 | 46.17 | 46.27 | 45.85 | 45.96 | 20,048,318 | -0.18(-0.38%) |
Sep 13, 2021 | 45.95 | 46.44 | 45.95 | 46.14 | 24,561,808 | +0.33(+0.72%) |
Sep 10, 2021 | 46.09 | 46.18 | 45.80 | 45.81 | 18,906,536 | -0.18(-0.39%) |
Sep 09, 2021 | 46.32 | 46.35 | 45.98 | 45.99 | 22,967,236 | -0.40(-0.86%) |
Sep 08, 2021 | 46.28 | 46.54 | 46.28 | 46.39 | 14,005,190 | +0.08(+0.16%) |
Sep 07, 2021 | 46.78 | 46.88 | 46.30 | 46.31 | 18,312,606 | -0.52(-1.10%) |
Sep 03, 2021 | 46.66 | 46.88 | 46.60 | 46.82 | 13,031,827 | +0.12(+0.25%) |
Sep 02, 2021 | 46.40 | 46.72 | 46.37 | 46.71 | 15,245,390 | +0.30(+0.64%) |
Sep 01, 2021 | 46.46 | 46.59 | 46.29 | 46.41 | 14,971,274 | -0.05(-0.11%) |
Aug 31, 2021 | 46.22 | 46.58 | 46.11 | 46.46 | 21,787,658 | +0.19(+0.42%) |
Aug 30, 2021 | 46.24 | 46.43 | 46.19 | 46.27 | 13,754,525 | +0.00(+0.00%) |
Aug 27, 2021 | 46.17 | 46.32 | 46.06 | 46.27 | 15,642,221 | +0.14(+0.31%) |
Aug 26, 2021 | 46.39 | 46.51 | 46.10 | 46.12 | 18,058,938 | -0.28(-0.60%) |
Aug 25, 2021 | 46.48 | 46.53 | 46.30 | 46.40 | 17,359,340 | -0.07(-0.15%) |
Aug 24, 2021 | 46.81 | 46.82 | 46.46 | 46.47 | 18,312,102 | -0.35(-0.74%) |
Aug 23, 2021 | 46.93 | 47.06 | 46.81 | 46.82 | 14,158,749 | -0.08(-0.18%) |
Aug 20, 2021 | 46.74 | 47.06 | 46.63 | 46.90 | 12,601,777 | +0.13(+0.27%) |
Aug 19, 2021 | 46.71 | 47.02 | 46.62 | 46.77 | 15,026,552 | -0.08(-0.18%) |
Aug 18, 2021 | 47.35 | 47.37 | 46.84 | 46.86 | 17,865,706 | -0.60(-1.26%) |
Aug 17, 2021 | 47.20 | 47.48 | 47.11 | 47.46 | 14,023,976 | +0.17(+0.36%) |
Aug 16, 2021 | 47.24 | 47.37 | 46.95 | 47.29 | 15,361,980 | +0.09(+0.20%) |
Aug 13, 2021 | 47.05 | 47.29 | 47.04 | 47.20 | 9,925,631 | +0.19(+0.41%) |
Aug 12, 2021 | 46.99 | 47.14 | 46.91 | 47.00 | 12,722,306 | +0.06(+0.13%) |
Aug 11, 2021 | 46.98 | 47.18 | 46.90 | 46.94 | 14,065,814 | +0.08(+0.16%) |
Aug 10, 2021 | 46.55 | 46.91 | 46.46 | 46.87 | 13,914,451 | +0.30(+0.65%) |
Aug 09, 2021 | 46.70 | 46.82 | 46.55 | 46.56 | 15,922,333 | -0.08(-0.18%) |
Aug 06, 2021 | 46.74 | 46.96 | 46.64 | 46.65 | 14,986,980 | -0.07(-0.14%) |
Aug 05, 2021 | 46.81 | 46.88 | 46.68 | 46.71 | 15,115,643 | -0.06(-0.13%) |
Aug 04, 2021 | 46.97 | 47.06 | 46.70 | 46.77 | 19,467,282 | -0.30(-0.65%) |
Aug 03, 2021 | 47.10 | 47.26 | 46.94 | 47.08 | 14,879,277 | -0.03(-0.05%) |
Aug 02, 2021 | 47.36 | 47.52 | 47.04 | 47.10 | 16,373,397 | -0.02(-0.04%) |
Jul 30, 2021 | 47.33 | 47.46 | 47.10 | 47.12 | 16,404,212 | -0.17(-0.36%) |
Jul 29, 2021 | 47.21 | 47.46 | 47.20 | 47.29 | 15,198,450 | +0.22(+0.47%) |
Jul 28, 2021 | 47.51 | 47.58 | 47.04 | 47.07 | 17,276,542 | -0.41(-0.85%) |
Jul 27, 2021 | 47.03 | 47.59 | 46.86 | 47.48 | 18,023,640 | +0.35(+0.75%) |
Jul 26, 2021 | 47.20 | 47.25 | 46.92 | 47.12 | 18,146,208 | -0.08(-0.18%) |
Jul 23, 2021 | 47.16 | 47.33 | 47.00 | 47.20 | 17,631,630 | -0.06(-0.13%) |
Jul 22, 2021 | 47.43 | 47.54 | 46.99 | 47.26 | 19,212,098 | +0.00(+0.00%) |
Jul 21, 2021 | 47.76 | 48.02 | 47.24 | 47.26 | 29,904,824 | +0.31(+0.67%) |
Jul 20, 2021 | 47.26 | 47.96 | 46.91 | 46.95 | 23,968,100 | -0.22(-0.47%) |
Jul 19, 2021 | 47.47 | 47.68 | 46.72 | 47.17 | 25,992,344 | -0.52(-1.10%) |
Jul 16, 2021 | 47.88 | 47.97 | 47.65 | 47.69 | 13,776,752 | -0.08(-0.16%) |
Jul 15, 2021 | 47.58 | 47.81 | 47.51 | 47.77 | 15,167,894 | +0.19(+0.41%) |
Jul 14, 2021 | 47.38 | 47.67 | 47.33 | 47.58 | 17,544,894 | +0.19(+0.41%) |
Jul 13, 2021 | 47.53 | 47.71 | 47.31 | 47.38 | 14,808,966 | -0.05(-0.11%) |
Jul 12, 2021 | 47.30 | 47.61 | 47.20 | 47.43 | 15,918,650 | +0.07(+0.14%) |
Jul 09, 2021 | 47.05 | 47.50 | 46.99 | 47.37 | 16,323,354 | +0.33(+0.70%) |
Jul 08, 2021 | 47.09 | 47.29 | 46.93 | 47.04 | 21,759,760 | -0.19(-0.40%) |
Jul 07, 2021 | 47.07 | 47.26 | 46.95 | 47.22 | 17,229,448 | +0.10(+0.21%) |
Jul 06, 2021 | 47.18 | 47.21 | 46.78 | 47.12 | 16,532,243 | -0.03(-0.05%) |
Jul 02, 2021 | 47.10 | 47.26 | 47.00 | 47.15 | 13,637,960 | +0.13(+0.27%) |
Jul 01, 2021 | 46.93 | 47.14 | 46.80 | 47.02 | 13,966,569 | +0.22(+0.46%) |
Jun 30, 2021 | 46.58 | 46.90 | 46.58 | 46.81 | 17,427,150 | +0.16(+0.34%) |
Jun 29, 2021 | 46.95 | 47.09 | 46.63 | 46.65 | 18,328,946 | -0.28(-0.61%) |
Jun 28, 2021 | 47.10 | 47.20 | 46.92 | 46.93 | 16,463,568 | -0.17(-0.35%) |
Jun 25, 2021 | 47.01 | 47.22 | 46.94 | 47.10 | 17,405,770 | +0.01(+0.02%) |
Jun 24, 2021 | 46.91 | 47.12 | 46.83 | 47.09 | 18,416,192 | +0.25(+0.54%) |
Jun 23, 2021 | 47.16 | 47.41 | 46.82 | 46.84 | 19,775,510 | -0.25(-0.53%) |
Jun 22, 2021 | 47.36 | 47.43 | 47.01 | 47.09 | 16,598,511 | -0.02(-0.04%) |
Jun 21, 2021 | 46.84 | 47.19 | 46.76 | 47.11 | 16,309,717 | +0.48(+1.02%) |
Jun 18, 2021 | 47.04 | 47.04 | 46.42 | 46.63 | 45,741,000 | -0.59(-1.26%) |
Jun 17, 2021 | 47.32 | 47.55 | 47.20 | 47.22 | 17,668,870 | -0.09(-0.19%) |
Jun 16, 2021 | 47.93 | 47.93 | 47.31 | 47.32 | 18,766,012 | -0.54(-1.13%) |
Jun 15, 2021 | 47.77 | 47.99 | 47.75 | 47.86 | 15,084,653 | +0.09(+0.19%) |
Jun 14, 2021 | 47.78 | 47.84 | 47.49 | 47.77 | 14,252,562 | -0.13(-0.26%) |
Jun 11, 2021 | 48.03 | 48.08 | 47.62 | 47.89 | 15,476,875 | -0.01(-0.02%) |
Jun 10, 2021 | 47.89 | 48.13 | 47.80 | 47.90 | 14,379,629 | +0.24(+0.51%) |
Jun 09, 2021 | 47.74 | 48.05 | 47.62 | 47.66 | 17,660,476 | -0.08(-0.18%) |
Jun 08, 2021 | 47.82 | 47.83 | 47.44 | 47.74 | 18,978,318 | -0.04(-0.09%) |
Jun 07, 2021 | 47.81 | 47.89 | 47.67 | 47.78 | 13,338,766 | -0.08(-0.17%) |
Jun 04, 2021 | 47.55 | 47.93 | 47.53 | 47.87 | 14,206,892 | +0.27(+0.56%) |
Jun 03, 2021 | 47.37 | 47.80 | 47.27 | 47.60 | 16,998,378 | +0.28(+0.58%) |
Jun 02, 2021 | 47.04 | 47.48 | 46.92 | 47.32 | 16,372,935 | +0.23(+0.48%) |
Jun 01, 2021 | 47.41 | 47.50 | 46.98 | 47.10 | 17,858,774 | -0.09(-0.19%) |
May 28, 2021 | 47.07 | 47.32 | 47.02 | 47.19 | 16,837,798 | +0.17(+0.36%) |
May 27, 2021 | 47.05 | 47.24 | 46.80 | 47.02 | 36,813,964 | -0.06(-0.12%) |
May 26, 2021 | 47.17 | 47.25 | 47.01 | 47.08 | 16,809,028 | -0.10(-0.21%) |
May 25, 2021 | 47.62 | 47.64 | 47.02 | 47.18 | 19,071,094 | -0.42(-0.88%) |
May 24, 2021 | 47.69 | 47.87 | 47.43 | 47.60 | 15,521,577 | +0.06(+0.12%) |
May 21, 2021 | 47.67 | 47.87 | 47.40 | 47.54 | 18,524,414 | +0.10(+0.21%) |
May 20, 2021 | 47.54 | 47.83 | 47.41 | 47.44 | 24,857,096 | -0.11(-0.23%) |
May 19, 2021 | 47.22 | 47.57 | 47.07 | 47.55 | 24,230,128 | -0.22(-0.45%) |
May 18, 2021 | 48.03 | 48.03 | 47.32 | 47.77 | 31,812,386 | -0.63(-1.31%) |
May 17, 2021 | 49.20 | 49.35 | 48.34 | 48.40 | 26,795,656 | -0.63(-1.28%) |
May 14, 2021 | 49.30 | 49.50 | 49.01 | 49.03 | 16,484,656 | -0.10(-0.20%) |
May 13, 2021 | 48.45 | 49.45 | 48.42 | 49.13 | 15,928,869 | +0.33(+0.68%) |
May 12, 2021 | 48.66 | 49.20 | 48.58 | 48.79 | 17,618,616 | -0.11(-0.22%) |
May 11, 2021 | 49.90 | 49.95 | 48.70 | 48.90 | 21,513,098 | -0.82(-1.65%) |
May 10, 2021 | 49.35 | 50.00 | 49.30 | 49.72 | 27,006,776 | +0.67(+1.36%) |
May 07, 2021 | 49.12 | 49.35 | 48.95 | 49.05 | 18,768,826 | -0.48(-0.96%) |
May 06, 2021 | 49.21 | 49.60 | 49.02 | 49.53 | 17,466,382 | +0.50(+1.02%) |
May 05, 2021 | 49.00 | 49.34 | 48.91 | 49.03 | 21,417,592 | +0.08(+0.15%) |
May 04, 2021 | 48.44 | 48.99 | 48.41 | 48.95 | 26,410,344 | +0.57(+1.17%) |
May 03, 2021 | 48.64 | 48.73 | 48.34 | 48.38 | 21,013,206 | +0.11(+0.22%) |
Apr 30, 2021 | 47.91 | 48.33 | 47.58 | 48.28 | 20,184,350 | +0.39(+0.82%) |
Apr 29, 2021 | 47.24 | 48.04 | 47.22 | 47.88 | 21,747,672 | +0.74(+1.58%) |
Apr 28, 2021 | 47.09 | 47.33 | 47.06 | 47.14 | 15,396,586 | +0.09(+0.20%) |
Apr 27, 2021 | 47.27 | 47.38 | 46.95 | 47.05 | 26,152,168 | -0.52(-1.09%) |
Apr 26, 2021 | 47.92 | 47.94 | 47.49 | 47.57 | 18,041,224 | -0.30(-0.63%) |
Apr 23, 2021 | 47.73 | 48.01 | 47.43 | 47.87 | 21,670,988 | +0.02(+0.03%) |
Apr 22, 2021 | 48.40 | 48.53 | 47.73 | 47.85 | 25,041,608 | -0.72(-1.48%) |
Apr 21, 2021 | 48.79 | 49.15 | 48.49 | 48.57 | 21,913,040 | -0.21(-0.43%) |
Apr 20, 2021 | 48.55 | 48.90 | 48.43 | 48.78 | 19,952,462 | +0.00(+0.00%) |
Apr 19, 2021 | 48.87 | 49.04 | 48.53 | 48.78 | 14,310,635 | +0.09(+0.19%) |
Apr 16, 2021 | 48.51 | 48.85 | 48.28 | 48.69 | 23,781,058 | +0.48(+1.01%) |
Apr 15, 2021 | 48.08 | 48.38 | 48.07 | 48.20 | 15,964,874 | +0.00(+0.00%) |
Apr 14, 2021 | 48.03 | 48.56 | 47.86 | 48.20 | 16,621,369 | +0.07(+0.14%) |
Apr 13, 2021 | 47.93 | 48.25 | 47.75 | 48.13 | 18,540,876 | +0.07(+0.14%) |
Apr 12, 2021 | 48.17 | 48.35 | 47.97 | 48.07 | 23,418,710 | +0.04(+0.09%) |
Apr 09, 2021 | 48.12 | 48.28 | 47.83 | 48.03 | 16,605,597 | -0.09(-0.19%) |
Apr 08, 2021 | 48.49 | 48.56 | 48.06 | 48.12 | 19,716,772 | -0.12(-0.25%) |
Apr 07, 2021 | 48.34 | 48.61 | 48.06 | 48.24 | 16,157,926 | -0.09(-0.19%) |
Apr 06, 2021 | 48.08 | 48.33 | 47.98 | 48.33 | 14,916,548 | +0.20(+0.41%) |
Apr 05, 2021 | 47.85 | 48.34 | 47.80 | 48.13 | 17,519,122 | +0.47(+0.98%) |