Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 48.15 | 48.21 | 46.56 | 46.61 | 46,520,852 | -1.76(-3.64%) |
Mar 30, 2022 | 49.14 | 49.38 | 48.17 | 48.37 | 26,176,072 | -0.77(-1.57%) |
Mar 29, 2022 | 48.90 | 49.18 | 48.22 | 49.14 | 29,028,178 | +0.70(+1.44%) |
Mar 28, 2022 | 48.30 | 48.50 | 47.55 | 48.44 | 24,372,774 | -0.32(-0.66%) |
Mar 25, 2022 | 47.67 | 48.88 | 47.45 | 48.76 | 35,354,632 | +0.22(+0.45%) |
Mar 24, 2022 | 45.76 | 48.57 | 45.70 | 48.55 | 54,909,160 | +3.15(+6.94%) |
Mar 23, 2022 | 45.57 | 46.63 | 45.20 | 45.40 | 39,474,468 | -0.11(-0.25%) |
Mar 22, 2022 | 44.67 | 45.58 | 44.58 | 45.51 | 29,823,776 | +0.94(+2.11%) |
Mar 21, 2022 | 44.63 | 45.04 | 44.26 | 44.57 | 34,992,084 | -0.06(-0.13%) |
Mar 18, 2022 | 44.03 | 44.77 | 43.59 | 44.62 | 49,164,392 | +0.29(+0.66%) |
Mar 17, 2022 | 43.56 | 44.47 | 43.01 | 44.33 | 30,356,124 | +0.48(+1.09%) |
Mar 16, 2022 | 42.60 | 43.85 | 42.57 | 43.85 | 41,390,092 | +1.71(+4.06%) |
Mar 15, 2022 | 41.85 | 42.23 | 41.45 | 42.14 | 36,623,736 | +0.39(+0.92%) |
Mar 14, 2022 | 43.17 | 43.24 | 41.66 | 41.76 | 38,260,392 | -1.34(-3.12%) |
Mar 11, 2022 | 44.34 | 44.46 | 43.04 | 43.10 | 28,796,736 | -0.78(-1.78%) |
Mar 10, 2022 | 44.47 | 44.49 | 43.41 | 43.88 | 38,747,684 | -0.91(-2.04%) |
Mar 09, 2022 | 45.53 | 45.57 | 44.09 | 44.79 | 38,325,924 | +0.12(+0.27%) |
Mar 08, 2022 | 44.85 | 45.82 | 44.10 | 44.67 | 47,635,548 | -0.17(-0.38%) |
Mar 07, 2022 | 45.15 | 45.65 | 44.77 | 44.84 | 46,554,884 | -0.37(-0.81%) |
Mar 04, 2022 | 44.55 | 45.39 | 44.55 | 45.21 | 40,751,368 | +0.13(+0.29%) |
Mar 03, 2022 | 45.31 | 45.66 | 44.79 | 45.08 | 38,634,008 | -0.88(-1.92%) |
Mar 02, 2022 | 44.69 | 46.07 | 44.65 | 45.96 | 49,879,168 | +1.93(+4.38%) |
Mar 01, 2022 | 44.71 | 45.05 | 43.47 | 44.03 | 57,246,992 | -0.83(-1.84%) |
Feb 28, 2022 | 44.20 | 44.97 | 44.06 | 44.86 | 44,574,684 | -0.01(-0.02%) |
Feb 25, 2022 | 44.14 | 44.94 | 43.85 | 44.87 | 41,752,272 | +0.93(+2.12%) |
Feb 24, 2022 | 41.29 | 44.00 | 41.03 | 43.94 | 77,375,800 | +1.95(+4.64%) |
Feb 23, 2022 | 42.48 | 42.99 | 41.90 | 41.99 | 40,546,688 | -0.04(-0.09%) |
Feb 22, 2022 | 42.03 | 42.70 | 41.24 | 42.03 | 60,693,120 | -0.33(-0.78%) |
Feb 18, 2022 | 42.36 | 0 | -2.38(-5.32%) | |||
Feb 17, 2022 | 45.01 | 45.39 | 44.56 | 44.74 | 33,746,248 | -0.62(-1.37%) |
Feb 16, 2022 | 45.20 | 45.60 | 44.77 | 45.36 | 27,657,494 | -0.20(-0.43%) |
Feb 15, 2022 | 44.86 | 45.57 | 44.38 | 45.56 | 38,106,800 | +0.81(+1.81%) |
Feb 14, 2022 | 45.07 | 45.31 | 44.31 | 44.75 | 30,234,466 | -0.05(-0.10%) |
Feb 11, 2022 | 46.04 | 46.19 | 44.67 | 44.79 | 39,563,872 | -1.16(-2.52%) |
Feb 10, 2022 | 46.25 | 46.96 | 45.86 | 45.95 | 34,823,844 | -0.99(-2.10%) |
Feb 09, 2022 | 46.39 | 46.99 | 45.92 | 46.94 | 37,406,524 | +1.03(+2.25%) |
Feb 08, 2022 | 45.12 | 46.03 | 45.05 | 45.90 | 29,820,828 | +0.59(+1.31%) |
Feb 07, 2022 | 45.26 | 45.76 | 45.10 | 45.31 | 29,376,778 | +0.16(+0.35%) |
Feb 04, 2022 | 45.01 | 45.37 | 44.32 | 45.15 | 34,484,964 | +0.09(+0.20%) |
Feb 03, 2022 | 45.97 | 45.03 | 45.06 | 45,093,548 | -1.15(-2.48%) | |
Feb 02, 2022 | 45.02 | 46.28 | 44.88 | 46.21 | 41,159,980 | +0.52(+1.14%) |
Feb 01, 2022 | 45.53 | 45.76 | 45.14 | 45.69 | 37,837,108 | +0.12(+0.27%) |
Jan 31, 2022 | 44.50 | 45.61 | 45.57 | 55,508,272 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.53 | 44.99 | 43.21 | 44.55 | 66,368,916 | -0.30(-0.67%) |
Jan 27, 2022 | 46.65 | 46.72 | 44.60 | 44.85 | 96,181,224 | -3.40(-7.04%) |
Jan 26, 2022 | 47.72 | 49.21 | 47.37 | 48.24 | 58,601,464 | +0.64(+1.35%) |
Jan 25, 2022 | 47.61 | 48.18 | 46.90 | 47.60 | 47,159,324 | -0.88(-1.81%) |
Jan 24, 2022 | 48.05 | 48.65 | 46.56 | 48.48 | 68,783,200 | -0.09(-0.19%) |
Jan 21, 2022 | 48.61 | 49.59 | 48.49 | 48.57 | 49,685,080 | +0.00(+0.00%) |
Jan 20, 2022 | 50.27 | 50.48 | 48.48 | 48.57 | 30,557,702 | -1.47(-2.95%) |
Jan 19, 2022 | 50.99 | 51.19 | 49.99 | 50.05 | 34,384,492 | -1.06(-2.08%) |
Jan 18, 2022 | 51.62 | 51.94 | 51.04 | 51.11 | 37,837,152 | -0.88(-1.69%) |
Jan 14, 2022 | 51.99 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.27 | 52.46 | 51.12 | 51.28 | 31,698,684 | -0.75(-1.44%) |
Jan 12, 2022 | 52.40 | 52.53 | 51.16 | 52.02 | 31,214,600 | -0.16(-0.30%) |
Jan 11, 2022 | 51.80 | 52.34 | 51.08 | 52.18 | 42,660,728 | +0.65(+1.27%) |
Jan 10, 2022 | 50.37 | 51.62 | 49.76 | 51.53 | 52,639,396 | +1.65(+3.31%) |
Jan 07, 2022 | 50.58 | 50.76 | 49.61 | 49.88 | 32,910,824 | -0.53(-1.06%) |
Jan 06, 2022 | 50.97 | 51.03 | 49.85 | 50.41 | 39,351,216 | +0.13(+0.26%) |
Jan 05, 2022 | 50.58 | 52.43 | 50.24 | 50.28 | 63,298,720 | +0.68(+1.37%) |
Jan 04, 2022 | 50.00 | 50.34 | 49.14 | 49.60 | 48,931,420 | -0.07(-0.13%) |
Jan 03, 2022 | 48.21 | 49.68 | 46.48 | 49.66 | 36,275,364 | +1.60(+3.32%) |
Dec 31, 2021 | 48.43 | 48.68 | 48.03 | 48.07 | 17,484,628 | +3.10(+6.90%) |
Dec 30, 2021 | 48.46 | 48.66 | 44.97 | 44.97 | 19,652,916 | -1.03(-2.24%) |
Dec 29, 2021 | 48.36 | 48.66 | 44.77 | 45.99 | 15,183,463 | -2.32(-4.80%) |
Dec 28, 2021 | 48.47 | 48.65 | 48.19 | 48.31 | 20,653,794 | +3.30(+7.33%) |
Dec 27, 2021 | 47.93 | 48.59 | 45.01 | 45.01 | 22,484,060 | -2.88(-6.02%) |
Dec 23, 2021 | 47.68 | 48.28 | 47.65 | 47.89 | 26,997,784 | +0.32(+0.67%) |
Dec 22, 2021 | 47.26 | 47.62 | 46.86 | 47.57 | 24,968,012 | +0.19(+0.39%) |
Dec 21, 2021 | 46.61 | 47.82 | 45.66 | 47.39 | 34,230,792 | +1.09(+2.36%) |
Dec 20, 2021 | 46.58 | 48.03 | 45.70 | 46.29 | 32,255,212 | -0.89(-1.88%) |
Dec 17, 2021 | 47.22 | 47.62 | 46.68 | 47.18 | 53,774,496 | -0.26(-0.55%) |
Dec 16, 2021 | 47.36 | 47.97 | 44.97 | 47.44 | 35,484,260 | +0.02(+0.04%) |
Dec 15, 2021 | 47.42 | 47.42 | 44.77 | 47.42 | 34,880,428 | +4.35(+10.10%) |
Dec 14, 2021 | 46.50 | 46.92 | 43.07 | 43.07 | 36,546,420 | -2.85(-6.21%) |
Dec 13, 2021 | 47.46 | 47.62 | 45.92 | 45.92 | 37,974,296 | -1.75(-3.68%) |
Dec 10, 2021 | 47.45 | 47.68 | 45.01 | 47.68 | 25,482,024 | +0.56(+1.19%) |
Dec 09, 2021 | 47.88 | 48.15 | 47.07 | 47.12 | 33,942,504 | -1.93(-3.93%) |
Dec 08, 2021 | 49.07 | 49.36 | 46.35 | 49.04 | 39,761,868 | -3.15(-6.04%) |
Dec 07, 2021 | 51.02 | 52.19 | 45.85 | 52.19 | 98,231,624 | +4.16(+8.66%) |
Dec 06, 2021 | 46.18 | 48.03 | 45.90 | 48.03 | 42,014,412 | +2.07(+4.50%) |
Dec 03, 2021 | 46.36 | 46.72 | 45.51 | 45.97 | 34,526,156 | +1.00(+2.23%) |
Dec 02, 2021 | 45.37 | 46.48 | 44.97 | 44.97 | 39,899,456 | -1.03(-2.24%) |
Dec 01, 2021 | 46.52 | 46.95 | 44.77 | 45.99 | 37,602,336 | +0.07(+0.16%) |
Nov 30, 2021 | 46.20 | 47.04 | 45.44 | 45.92 | 52,961,320 | -0.75(-1.60%) |
Nov 29, 2021 | 46.01 | 46.79 | 45.47 | 46.67 | 33,713,308 | -1.01(-2.12%) |
Nov 26, 2021 | 45.64 | 47.98 | 44.91 | 47.68 | 27,073,500 | -1.37(-2.79%) |
Nov 24, 2021 | 45.59 | 49.04 | 45.39 | 49.04 | 27,895,014 | +2.01(+4.27%) |
Nov 23, 2021 | 46.82 | 47.82 | 45.40 | 47.04 | 47,878,692 | -1.00(-2.08%) |
Nov 22, 2021 | 46.25 | 48.03 | 45.66 | 48.03 | 35,762,452 | +1.88(+4.07%) |
Nov 19, 2021 | 46.29 | 46.42 | 45.96 | 46.16 | 29,579,052 | +1.19(+2.65%) |
Nov 18, 2021 | 46.89 | 46.37 | 44.97 | 44.97 | 32,848,234 | -1.92(-4.09%) |
Nov 17, 2021 | 47.23 | 47.54 | 46.65 | 46.88 | 25,198,224 | -0.35(-0.75%) |
Nov 16, 2021 | 47.01 | 47.74 | 46.98 | 47.24 | 33,009,730 | +0.27(+0.58%) |
Nov 15, 2021 | 47.05 | 47.26 | 46.78 | 46.97 | 26,442,590 | +0.01(+0.02%) |
Nov 12, 2021 | 47.23 | 47.52 | 46.84 | 46.96 | 25,590,510 | -0.21(-0.44%) |
Nov 11, 2021 | 47.61 | 47.67 | 47.05 | 47.16 | 27,216,922 | -0.69(-1.44%) |
Nov 10, 2021 | 47.57 | 47.85 | 26,810,622 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.10 | 48.32 | 47.38 | 47.79 | 24,108,920 | -0.33(-0.68%) |
Nov 08, 2021 | 48.03 | 48.52 | 47.66 | 48.11 | 33,855,272 | +0.59(+1.24%) |
Nov 05, 2021 | 47.18 | 48.14 | 47.17 | 47.53 | 39,445,184 | +0.57(+1.21%) |
Nov 04, 2021 | 46.89 | 46.99 | 46.42 | 46.96 | 26,559,542 | +0.25(+0.53%) |
Nov 03, 2021 | 46.28 | 46.76 | 46.08 | 46.71 | 25,830,796 | +0.76(+1.65%) |
Nov 02, 2021 | 45.98 | 46.25 | 45.63 | 45.95 | 29,641,180 | +0.02(+0.04%) |
Nov 01, 2021 | 45.79 | 45.97 | 45.42 | 45.93 | 30,203,998 | +0.51(+1.12%) |
Oct 29, 2021 | 44.58 | 45.68 | 44.42 | 45.42 | 45,636,428 | +0.85(+1.91%) |
Oct 28, 2021 | 44.62 | 44.57 | 33,760,020 | +0.18(+0.40%) | ||
Oct 27, 2021 | 44.97 | 45.25 | 44.37 | 44.39 | 44,295,776 | -0.36(-0.81%) |
Oct 26, 2021 | 45.79 | 44.75 | 73,758,984 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.19 | 45.71 | 45.80 | 46,570,168 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.71 | 45.55 | 45.85 | 119,238,424 | -6.06(-11.68%) | |
Oct 21, 2021 | 50.91 | 51.97 | 50.82 | 51.91 | 41,194,456 | +0.58(+1.14%) |
Oct 20, 2021 | 51.21 | 51.43 | 51.05 | 51.32 | 18,173,444 | +0.15(+0.29%) |
Oct 19, 2021 | 50.64 | 51.18 | 50.40 | 51.17 | 19,832,220 | +0.70(+1.40%) |
Oct 18, 2021 | 50.23 | 50.57 | 49.79 | 50.47 | 24,168,286 | -0.01(-0.02%) |
Oct 15, 2021 | 50.24 | 50.51 | 49.88 | 50.48 | 28,190,728 | +0.52(+1.04%) |
Oct 14, 2021 | 49.03 | 50.05 | 48.88 | 49.96 | 28,677,102 | +1.52(+3.14%) |
Oct 13, 2021 | 48.55 | 48.74 | 48.07 | 48.44 | 19,992,248 | +0.08(+0.17%) |
Oct 12, 2021 | 49.65 | 49.79 | 48.21 | 48.36 | 35,355,660 | -1.18(-2.38%) |
Oct 11, 2021 | 49.88 | 50.43 | 49.52 | 49.53 | 15,579,269 | -0.34(-0.69%) |
Oct 08, 2021 | 50.56 | 50.59 | 49.78 | 49.88 | 17,335,016 | -0.34(-0.68%) |
Oct 07, 2021 | 50.35 | 50.97 | 50.16 | 50.22 | 22,331,328 | +0.19(+0.37%) |
Oct 06, 2021 | 49.57 | 50.12 | 49.19 | 50.03 | 21,629,274 | +0.03(+0.06%) |
Oct 05, 2021 | 49.64 | 50.37 | 49.57 | 50.01 | 19,555,854 | +0.41(+0.82%) |
Oct 04, 2021 | 49.99 | 50.36 | 49.20 | 49.60 | 29,500,452 | -0.32(-0.65%) |
Oct 01, 2021 | 49.73 | 50.15 | 49.17 | 49.92 | 21,463,840 | +0.54(+1.09%) |
Sep 30, 2021 | 49.83 | 50.03 | 49.37 | 49.39 | 22,173,626 | -0.19(-0.39%) |
Sep 29, 2021 | 50.05 | 50.10 | 49.29 | 49.58 | 22,189,214 | -0.47(-0.94%) |
Sep 28, 2021 | 50.22 | 50.60 | 50.02 | 50.05 | 26,627,148 | -0.61(-1.21%) |
Sep 27, 2021 | 50.00 | 50.86 | 49.89 | 50.67 | 14,991,244 | +0.41(+0.81%) |
Sep 24, 2021 | 49.84 | 50.45 | 49.80 | 50.26 | 13,999,370 | +0.17(+0.33%) |
Sep 23, 2021 | 49.82 | 50.33 | 49.68 | 50.09 | 17,772,496 | +0.50(+1.01%) |
Sep 22, 2021 | 49.50 | 49.93 | 49.13 | 49.59 | 20,058,124 | +0.58(+1.19%) |
Sep 21, 2021 | 49.31 | 49.54 | 48.97 | 49.01 | 19,380,926 | -0.10(-0.21%) |
Sep 20, 2021 | 49.32 | 49.59 | 48.50 | 49.11 | 37,803,112 | -1.19(-2.36%) |
Sep 17, 2021 | 50.60 | 50.60 | 49.74 | 50.29 | 38,147,296 | -0.53(-1.04%) |
Sep 16, 2021 | 50.85 | 50.93 | 50.28 | 50.82 | 21,427,218 | -0.27(-0.53%) |
Sep 15, 2021 | 50.67 | 51.12 | 50.44 | 51.09 | 20,275,964 | +0.54(+1.06%) |
Sep 14, 2021 | 51.32 | 51.39 | 50.30 | 50.55 | 23,811,630 | -0.42(-0.82%) |
Sep 13, 2021 | 50.62 | 51.43 | 50.44 | 50.97 | 24,419,334 | +1.07(+2.14%) |
Sep 10, 2021 | 49.91 | 50.96 | 49.88 | 49.91 | 21,955,974 | +0.41(+0.82%) |
Sep 09, 2021 | 49.74 | 49.95 | 49.44 | 49.50 | 14,538,589 | -0.16(-0.32%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.12 | 49.65 | 19,672,546 | -0.07(-0.15%) |
Sep 07, 2021 | 49.65 | 50.01 | 49.53 | 49.73 | 15,003,191 | +0.13(+0.26%) |
Sep 03, 2021 | 49.53 | 50.13 | 49.42 | 49.60 | 14,535,083 | -0.21(-0.43%) |
Sep 02, 2021 | 49.87 | 49.95 | 49.45 | 49.81 | 17,129,178 | +0.06(+0.13%) |
Sep 01, 2021 | 50.16 | 50.20 | 49.62 | 49.75 | 20,081,516 | -0.36(-0.72%) |
Aug 31, 2021 | 50.46 | 50.52 | 49.74 | 50.11 | 24,106,044 | +0.10(+0.20%) |
Aug 30, 2021 | 50.29 | 50.86 | 49.83 | 50.01 | 15,784,335 | +0.06(+0.11%) |
Aug 27, 2021 | 49.46 | 50.00 | 49.05 | 49.95 | 17,828,010 | +0.70(+1.43%) |
Aug 26, 2021 | 49.81 | 49.82 | 49.10 | 49.25 | 21,105,422 | -0.63(-1.26%) |
Aug 25, 2021 | 50.13 | 50.27 | 49.80 | 49.88 | 16,246,066 | +0.00(+0.00%) |
Aug 24, 2021 | 49.65 | 50.03 | 49.41 | 49.88 | 21,949,448 | +0.54(+1.09%) |
Aug 23, 2021 | 48.75 | 49.62 | 48.64 | 49.34 | 25,860,676 | +1.13(+2.35%) |
Aug 20, 2021 | 48.35 | 48.55 | 47.66 | 48.21 | 27,757,050 | -0.40(-0.82%) |
Aug 19, 2021 | 48.25 | 48.82 | 47.81 | 48.61 | 24,810,554 | +0.23(+0.48%) |
Aug 18, 2021 | 48.76 | 49.15 | 48.30 | 48.38 | 16,244,306 | -0.46(-0.95%) |
Aug 17, 2021 | 49.28 | 49.29 | 48.40 | 48.84 | 23,750,300 | -0.72(-1.46%) |
Aug 16, 2021 | 49.34 | 49.58 | 49.13 | 49.56 | 19,087,176 | -0.02(-0.04%) |
Aug 13, 2021 | 49.59 | 49.64 | 49.18 | 49.58 | 16,485,999 | -0.05(-0.09%) |
Aug 12, 2021 | 50.21 | 50.22 | 49.36 | 49.63 | 16,259,203 | -0.56(-1.11%) |
Aug 11, 2021 | 50.29 | 50.39 | 49.91 | 50.18 | 20,052,858 | +0.19(+0.37%) |
Aug 10, 2021 | 50.28 | 50.41 | 49.60 | 50.00 | 17,489,388 | -0.10(-0.20%) |
Aug 09, 2021 | 50.13 | 50.43 | 49.90 | 50.10 | 15,825,746 | +0.12(+0.24%) |
Aug 06, 2021 | 49.92 | 50.17 | 49.80 | 49.98 | 20,774,358 | +0.03(+0.06%) |
Aug 05, 2021 | 50.04 | 50.07 | 49.66 | 49.95 | 16,514,279 | +0.31(+0.63%) |
Aug 04, 2021 | 49.96 | 50.14 | 49.45 | 49.64 | 19,121,738 | -0.15(-0.30%) |
Aug 03, 2021 | 49.63 | 49.88 | 49.05 | 49.79 | 17,773,654 | +0.35(+0.71%) |
Aug 02, 2021 | 49.72 | 50.16 | 49.30 | 49.44 | 19,648,730 | -0.04(-0.07%) |
Jul 30, 2021 | 49.41 | 49.64 | 49.04 | 49.47 | 17,879,300 | +0.02(+0.04%) |
Jul 29, 2021 | 49.25 | 49.82 | 49.10 | 49.45 | 18,327,086 | +0.58(+1.19%) |
Jul 28, 2021 | 48.84 | 49.66 | 48.75 | 48.87 | 30,915,188 | -0.10(-0.21%) |
Jul 27, 2021 | 48.92 | 48.99 | 48.17 | 48.98 | 43,284,712 | -1.04(-2.08%) |
Jul 26, 2021 | 48.63 | 50.23 | 48.59 | 50.02 | 35,663,528 | +1.21(+2.47%) |
Jul 23, 2021 | 50.26 | 50.38 | 48.18 | 48.81 | 73,557,960 | -2.73(-5.29%) |
Jul 22, 2021 | 51.63 | 52.07 | 51.28 | 51.54 | 39,751,320 | -0.25(-0.48%) |
Jul 21, 2021 | 50.82 | 51.83 | 50.66 | 51.78 | 20,269,968 | +0.91(+1.79%) |
Jul 20, 2021 | 50.58 | 51.17 | 49.98 | 50.87 | 21,566,128 | +0.55(+1.10%) |
Jul 19, 2021 | 50.11 | 50.47 | 49.70 | 50.32 | 29,325,156 | -0.30(-0.60%) |
Jul 16, 2021 | 51.62 | 52.43 | 50.56 | 50.62 | 27,468,002 | -0.77(-1.51%) |
Jul 15, 2021 | 51.94 | 51.94 | 51.18 | 51.40 | 20,508,598 | -0.65(-1.26%) |
Jul 14, 2021 | 52.65 | 52.91 | 51.88 | 52.05 | 17,658,084 | -0.32(-0.62%) |
Jul 13, 2021 | 52.14 | 52.77 | 51.89 | 52.37 | 17,064,732 | +0.13(+0.25%) |
Jul 12, 2021 | 51.81 | 52.27 | 51.67 | 52.24 | 16,706,433 | +0.68(+1.32%) |
Jul 09, 2021 | 51.12 | 51.67 | 50.94 | 51.56 | 20,314,338 | +0.55(+1.08%) |
Jul 08, 2021 | 50.94 | 51.31 | 50.46 | 51.01 | 20,805,680 | -0.52(-1.02%) |
Jul 07, 2021 | 51.91 | 51.99 | 51.30 | 51.54 | 16,128,600 | -0.12(-0.23%) |
Jul 06, 2021 | 52.42 | 52.46 | 51.30 | 51.66 | 28,430,710 | -0.62(-1.18%) |
Jul 02, 2021 | 52.08 | 52.48 | 51.87 | 52.27 | 18,702,256 | +0.69(+1.34%) |
Jul 01, 2021 | 51.69 | 52.16 | 51.45 | 51.58 | 26,993,254 | -0.12(-0.23%) |
Jun 30, 2021 | 51.89 | 51.92 | 51.01 | 51.70 | 32,448,976 | -0.56(-1.07%) |
Jun 29, 2021 | 53.00 | 53.26 | 51.46 | 52.26 | 28,616,226 | -0.67(-1.27%) |
Jun 28, 2021 | 51.90 | 53.16 | 51.89 | 52.94 | 24,405,402 | +1.45(+2.81%) |
Jun 25, 2021 | 51.59 | 51.95 | 51.34 | 51.49 | 22,912,818 | -0.15(-0.29%) |
Jun 24, 2021 | 51.10 | 51.66 | 50.96 | 51.64 | 23,015,184 | +0.75(+1.47%) |
Jun 23, 2021 | 51.45 | 51.55 | 50.86 | 50.89 | 22,011,224 | -0.56(-1.09%) |
Jun 22, 2021 | 51.52 | 51.83 | 51.12 | 51.45 | 20,282,420 | +0.00(+0.00%) |
Jun 21, 2021 | 51.34 | 51.61 | 50.99 | 51.45 | 20,904,404 | +0.18(+0.36%) |
Jun 18, 2021 | 52.20 | 52.26 | 50.74 | 51.27 | 59,850,228 | -1.39(-2.64%) |
Jun 17, 2021 | 52.54 | 53.32 | 52.22 | 52.66 | 23,343,550 | -0.04(-0.07%) |
Jun 16, 2021 | 53.55 | 53.76 | 52.28 | 52.70 | 23,742,616 | -0.71(-1.33%) |
Jun 15, 2021 | 53.61 | 53.80 | 53.23 | 53.41 | 22,585,722 | -0.18(-0.34%) |
Jun 14, 2021 | 53.43 | 53.60 | 52.71 | 53.59 | 23,650,888 | +0.31(+0.59%) |
Jun 11, 2021 | 52.93 | 53.36 | 52.45 | 53.28 | 19,675,346 | +0.43(+0.82%) |
Jun 10, 2021 | 52.63 | 53.44 | 52.42 | 52.84 | 29,032,006 | +0.35(+0.67%) |
Jun 09, 2021 | 52.83 | 52.93 | 52.47 | 52.49 | 15,091,229 | +0.00(+0.00%) |
Jun 08, 2021 | 52.91 | 53.08 | 52.12 | 52.49 | 36,101,120 | -0.08(-0.16%) |
Jun 07, 2021 | 52.87 | 52.90 | 52.29 | 52.58 | 18,849,450 | -0.26(-0.49%) |
Jun 04, 2021 | 52.08 | 53.18 | 52.07 | 52.83 | 23,339,032 | +1.04(+2.01%) |
Jun 03, 2021 | 52.48 | 52.59 | 51.65 | 51.79 | 23,702,362 | -1.14(-2.16%) |
Jun 02, 2021 | 52.41 | 53.13 | 52.27 | 52.94 | 20,067,984 | +0.54(+1.04%) |
Jun 01, 2021 | 53.06 | 53.23 | 52.12 | 52.39 | 22,069,694 | -0.21(-0.40%) |
May 28, 2021 | 53.00 | 53.09 | 52.44 | 52.60 | 22,053,198 | -0.56(-1.06%) |
May 27, 2021 | 52.59 | 53.30 | 52.49 | 53.17 | 35,157,380 | +0.75(+1.42%) |
May 26, 2021 | 52.54 | 52.71 | 52.11 | 52.42 | 16,473,062 | +0.05(+0.09%) |
May 25, 2021 | 53.01 | 53.01 | 51.96 | 52.37 | 24,223,648 | -0.08(-0.16%) |
May 24, 2021 | 52.17 | 52.85 | 51.94 | 52.46 | 20,860,146 | +0.81(+1.57%) |
May 21, 2021 | 51.96 | 52.23 | 51.55 | 51.65 | 19,244,838 | +0.12(+0.23%) |
May 20, 2021 | 51.18 | 51.79 | 50.98 | 51.53 | 25,128,952 | +0.54(+1.07%) |
May 19, 2021 | 49.80 | 51.05 | 49.58 | 50.98 | 25,801,080 | +0.48(+0.95%) |
May 18, 2021 | 51.53 | 51.70 | 50.47 | 50.50 | 20,294,694 | -0.45(-0.89%) |
May 17, 2021 | 50.92 | 51.47 | 50.43 | 50.96 | 21,723,356 | -0.02(-0.04%) |
May 14, 2021 | 50.28 | 51.43 | 49.97 | 50.97 | 30,575,712 | +1.23(+2.48%) |
May 13, 2021 | 49.77 | 50.09 | 49.23 | 49.74 | 31,691,970 | +0.36(+0.73%) |
May 12, 2021 | 50.09 | 50.33 | 49.20 | 49.38 | 32,815,312 | -1.31(-2.58%) |
May 11, 2021 | 50.70 | 51.23 | 50.01 | 50.69 | 39,052,452 | -0.82(-1.59%) |
May 10, 2021 | 52.63 | 52.71 | 51.46 | 51.51 | 38,037,812 | -1.60(-3.02%) |
May 07, 2021 | 53.14 | 53.42 | 52.71 | 53.11 | 21,672,552 | +0.44(+0.84%) |
May 06, 2021 | 52.14 | 52.72 | 51.80 | 52.67 | 27,718,384 | +0.63(+1.22%) |
May 05, 2021 | 52.14 | 52.45 | 51.68 | 52.04 | 22,941,534 | -0.05(-0.09%) |
May 04, 2021 | 52.06 | 52.15 | 51.08 | 52.08 | 38,571,928 | -0.33(-0.63%) |
May 03, 2021 | 52.95 | 52.98 | 52.03 | 52.41 | 24,338,734 | -0.25(-0.47%) |
Apr 30, 2021 | 52.73 | 53.48 | 52.24 | 52.66 | 33,575,360 | -0.69(-1.29%) |
Apr 29, 2021 | 52.98 | 53.36 | 52.60 | 53.34 | 25,432,122 | +0.60(+1.15%) |
Apr 28, 2021 | 52.65 | 53.23 | 52.31 | 52.74 | 33,187,198 | -0.32(-0.60%) |
Apr 27, 2021 | 53.60 | 53.66 | 52.88 | 53.06 | 41,678,792 | -0.72(-1.34%) |
Apr 26, 2021 | 54.09 | 54.48 | 53.51 | 53.78 | 43,286,944 | -0.44(-0.81%) |
Apr 23, 2021 | 54.15 | 54.92 | 53.00 | 54.22 | 84,692,576 | -3.05(-5.32%) |
Apr 22, 2021 | 57.98 | 58.50 | 57.01 | 57.27 | 41,711,096 | -1.03(-1.77%) |
Apr 21, 2021 | 57.47 | 58.38 | 57.02 | 58.31 | 26,611,608 | +0.92(+1.59%) |
Apr 20, 2021 | 58.25 | 58.36 | 57.12 | 57.39 | 21,707,234 | -0.85(-1.46%) |
Apr 19, 2021 | 59.22 | 59.26 | 57.73 | 58.24 | 26,213,830 | -1.03(-1.73%) |
Apr 16, 2021 | 59.80 | 59.97 | 59.10 | 59.27 | 26,903,946 | -0.25(-0.42%) |
Apr 15, 2021 | 58.55 | 59.69 | 58.29 | 59.51 | 27,229,874 | +0.76(+1.29%) |
Apr 14, 2021 | 59.78 | 59.84 | 58.43 | 58.75 | 28,146,342 | -0.94(-1.58%) |
Apr 13, 2021 | 60.05 | 60.07 | 58.77 | 59.70 | 29,298,662 | -0.16(-0.28%) |
Apr 12, 2021 | 62.42 | 62.69 | 59.23 | 59.86 | 55,982,400 | -2.62(-4.19%) |
Apr 09, 2021 | 61.14 | 62.61 | 60.99 | 62.48 | 29,691,640 | +1.11(+1.80%) |
Apr 08, 2021 | 61.30 | 61.59 | 60.74 | 61.37 | 24,276,664 | +0.73(+1.21%) |
Apr 07, 2021 | 60.11 | 60.93 | 59.82 | 60.64 | 19,427,854 | +0.63(+1.05%) |
Apr 06, 2021 | 60.47 | 60.93 | 59.76 | 60.01 | 31,428,258 | -0.90(-1.47%) |
Apr 05, 2021 | 59.45 | 61.09 | 59.22 | 60.90 | 30,527,740 | +1.82(+3.08%) |