Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.84 | 35.38 | 35.09 | 13,197,889 | +2.94(+9.14%) | |
Jan 28, 2022 | 31.70 | 32.43 | 30.38 | 32.15 | 15,158,339 | -0.46(-1.41%) |
Jan 27, 2022 | 36.90 | 36.91 | 32.51 | 32.61 | 17,493,884 | -4.69(-12.57%) |
Jan 26, 2022 | 39.50 | 39.81 | 36.89 | 37.30 | 9,660,169 | -0.71(-1.87%) |
Jan 25, 2022 | 38.79 | 39.83 | 37.43 | 38.01 | 8,891,066 | -1.98(-4.95%) |
Jan 24, 2022 | 39.95 | 40.05 | 36.59 | 39.99 | 15,030,431 | -1.82(-4.35%) |
Jan 21, 2022 | 44.01 | 44.01 | 41.63 | 41.81 | 9,484,090 | -2.80(-6.28%) |
Jan 20, 2022 | 45.00 | 47.10 | 44.44 | 44.61 | 8,585,341 | +0.81(+1.85%) |
Jan 19, 2022 | 47.30 | 47.70 | 43.80 | 43.80 | 9,897,475 | -3.52(-7.44%) |
Jan 18, 2022 | 47.97 | 49.02 | 47.15 | 47.32 | 7,257,609 | -2.37(-4.77%) |
Jan 14, 2022 | 49.69 | 0 | +2.17(+4.57%) | |||
Jan 13, 2022 | 47.99 | 49.30 | 47.28 | 47.52 | 11,240,217 | -0.86(-1.78%) |
Jan 12, 2022 | 46.90 | 48.48 | 46.36 | 48.38 | 11,766,509 | +2.62(+5.73%) |
Jan 11, 2022 | 42.88 | 45.86 | 42.75 | 45.76 | 7,596,886 | +3.13(+7.34%) |
Jan 10, 2022 | 44.43 | 44.43 | 40.43 | 42.63 | 12,692,243 | -2.42(-5.37%) |
Jan 07, 2022 | 46.72 | 48.00 | 44.18 | 45.05 | 10,044,719 | -1.61(-3.45%) |
Jan 06, 2022 | 46.22 | 47.56 | 45.26 | 46.66 | 6,967,668 | +0.55(+1.19%) |
Jan 05, 2022 | 46.36 | 47.97 | 45.98 | 46.11 | 10,152,382 | -1.49(-3.13%) |
Jan 04, 2022 | 49.78 | 49.95 | 46.07 | 47.60 | 9,964,258 | -2.67(-5.31%) |
Jan 03, 2022 | 51.12 | 51.50 | 48.05 | 50.27 | 10,883,585 | -0.06(-0.12%) |
Dec 31, 2021 | 48.43 | 51.14 | 48.37 | 50.33 | 9,809,838 | +1.43(+2.92%) |
Dec 30, 2021 | 44.16 | 49.63 | 44.01 | 48.90 | 11,348,421 | +4.43(+9.96%) |
Dec 29, 2021 | 45.25 | 45.49 | 42.71 | 44.47 | 7,465,755 | -0.92(-2.03%) |
Dec 28, 2021 | 45.87 | 46.40 | 44.76 | 45.39 | 4,549,901 | -0.68(-1.48%) |
Dec 27, 2021 | 45.76 | 46.82 | 45.20 | 46.07 | 5,344,447 | -0.02(-0.04%) |
Dec 23, 2021 | 45.30 | 46.32 | 44.59 | 46.09 | 4,684,456 | +0.35(+0.77%) |
Dec 22, 2021 | 42.81 | 45.85 | 42.62 | 45.74 | 8,599,493 | +1.97(+4.50%) |
Dec 21, 2021 | 40.66 | 43.85 | 40.65 | 43.77 | 12,211,776 | +4.33(+10.98%) |
Dec 20, 2021 | 40.30 | 40.79 | 38.42 | 39.44 | 10,512,893 | -2.32(-5.56%) |
Dec 17, 2021 | 41.18 | 42.59 | 40.13 | 41.76 | 8,422,843 | -0.51(-1.21%) |
Dec 16, 2021 | 43.93 | 44.19 | 41.80 | 42.27 | 7,655,391 | -0.91(-2.11%) |
Dec 15, 2021 | 43.80 | 44.08 | 40.63 | 43.18 | 13,745,551 | -1.29(-2.90%) |
Dec 14, 2021 | 43.81 | 44.89 | 43.19 | 44.47 | 9,053,377 | -0.85(-1.88%) |
Dec 13, 2021 | 45.81 | 47.30 | 45.20 | 45.32 | 8,190,578 | -1.51(-3.22%) |
Dec 10, 2021 | 45.80 | 47.18 | 45.34 | 46.83 | 6,577,557 | +0.70(+1.52%) |
Dec 09, 2021 | 47.51 | 48.25 | 45.51 | 46.13 | 8,536,617 | -1.75(-3.65%) |
Dec 08, 2021 | 48.00 | 48.36 | 46.14 | 47.88 | 7,976,675 | +0.48(+1.01%) |
Dec 07, 2021 | 47.76 | 48.37 | 46.06 | 47.40 | 12,172,748 | +1.12(+2.42%) |
Dec 06, 2021 | 44.50 | 46.49 | 41.15 | 46.28 | 19,723,744 | +2.48(+5.66%) |
Dec 03, 2021 | 47.05 | 48.25 | 42.78 | 43.80 | 29,079,896 | -4.49(-9.30%) |
Dec 02, 2021 | 52.50 | 53.92 | 44.81 | 48.29 | 24,855,416 | -2.85(-5.57%) |
Dec 01, 2021 | 56.08 | 56.45 | 50.80 | 51.14 | 20,745,444 | -3.86(-7.02%) |
Nov 30, 2021 | 51.20 | 55.40 | 51.20 | 55.00 | 22,689,612 | +3.64(+7.09%) |
Nov 29, 2021 | 53.01 | 54.00 | 50.61 | 51.36 | 15,382,099 | +0.25(+0.49%) |
Nov 26, 2021 | 51.63 | 52.84 | 50.16 | 51.11 | 11,333,570 | -3.26(-6.00%) |
Nov 24, 2021 | 51.30 | 54.99 | 50.28 | 54.37 | 26,702,820 | +3.07(+5.98%) |
Nov 23, 2021 | 49.00 | 54.00 | 47.50 | 51.30 | 36,262,236 | +3.91(+8.25%) |
Nov 22, 2021 | 47.87 | 50.00 | 47.11 | 47.39 | 14,839,422 | +0.50(+1.07%) |
Nov 19, 2021 | 47.46 | 48.32 | 46.35 | 46.89 | 7,686,253 | -0.38(-0.80%) |
Nov 18, 2021 | 48.07 | 47.69 | 45.88 | 47.27 | 9,404,972 | -1.03(-2.13%) |
Nov 17, 2021 | 50.00 | 50.00 | 47.84 | 48.30 | 8,926,280 | -1.70(-3.40%) |
Nov 16, 2021 | 48.40 | 50.10 | 47.73 | 50.00 | 13,257,258 | +2.50(+5.26%) |
Nov 15, 2021 | 48.53 | 49.04 | 46.88 | 47.50 | 6,433,667 | -1.03(-2.12%) |
Nov 12, 2021 | 49.00 | 50.40 | 47.66 | 48.53 | 16,642,412 | +0.95(+2.00%) |
Nov 11, 2021 | 45.70 | 47.95 | 45.01 | 47.58 | 8,946,729 | +3.25(+7.33%) |
Nov 10, 2021 | 44.38 | 44.33 | 7,672,287 | +0.03(+0.07%) | ||
Nov 09, 2021 | 46.93 | 47.00 | 44.13 | 44.30 | 9,580,660 | -2.81(-5.96%) |
Nov 08, 2021 | 45.41 | 48.17 | 45.05 | 47.11 | 8,388,179 | +0.72(+1.55%) |
Nov 05, 2021 | 48.07 | 48.08 | 45.76 | 46.39 | 9,628,346 | -1.45(-3.03%) |
Nov 04, 2021 | 48.00 | 48.84 | 47.22 | 47.84 | 11,688,207 | +1.20(+2.57%) |
Nov 03, 2021 | 46.50 | 46.85 | 45.75 | 46.64 | 5,287,559 | -0.26(-0.55%) |
Nov 02, 2021 | 47.20 | 48.30 | 45.67 | 46.90 | 8,757,005 | -0.97(-2.03%) |
Nov 01, 2021 | 48.70 | 49.03 | 46.80 | 47.87 | 20,143,774 | +1.24(+2.66%) |
Oct 29, 2021 | 46.00 | 46.85 | 45.65 | 46.63 | 6,551,481 | +0.39(+0.84%) |
Oct 28, 2021 | 47.23 | 47.84 | 45.22 | 46.24 | 9,386,491 | +0.34(+0.74%) |
Oct 27, 2021 | 46.41 | 48.07 | 45.77 | 45.90 | 11,506,171 | +0.56(+1.24%) |
Oct 26, 2021 | 47.39 | 45.34 | 19,868,684 | -2.75(-5.72%) | ||
Oct 25, 2021 | 44.75 | 48.42 | 44.24 | 48.09 | 28,293,626 | +4.95(+11.47%) |
Oct 22, 2021 | 43.64 | 44.50 | 42.89 | 43.14 | 7,525,403 | -0.36(-0.83%) |
Oct 21, 2021 | 42.49 | 43.89 | 42.28 | 43.50 | 5,499,803 | +0.56(+1.30%) |
Oct 20, 2021 | 42.80 | 43.29 | 42.11 | 42.94 | 5,700,459 | -0.21(-0.49%) |
Oct 19, 2021 | 43.75 | 44.58 | 42.92 | 43.15 | 8,046,110 | -0.06(-0.14%) |
Oct 18, 2021 | 42.22 | 43.84 | 41.61 | 43.21 | 9,175,588 | +0.42(+0.98%) |
Oct 15, 2021 | 40.42 | 43.00 | 40.23 | 42.79 | 17,186,078 | +3.40(+8.63%) |
Oct 14, 2021 | 39.11 | 40.17 | 38.83 | 39.39 | 5,403,677 | -0.50(-1.25%) |
Oct 13, 2021 | 38.15 | 40.00 | 37.88 | 39.89 | 9,295,757 | +2.18(+5.78%) |
Oct 12, 2021 | 37.75 | 38.39 | 37.20 | 37.71 | 5,082,192 | +0.29(+0.77%) |
Oct 11, 2021 | 38.00 | 38.43 | 37.35 | 37.42 | 4,316,988 | -0.24(-0.64%) |
Oct 08, 2021 | 38.40 | 38.48 | 37.34 | 37.66 | 4,624,227 | -0.60(-1.57%) |
Oct 07, 2021 | 36.90 | 38.88 | 36.84 | 38.26 | 12,741,339 | +2.51(+7.02%) |
Oct 06, 2021 | 34.85 | 36.12 | 34.72 | 35.75 | 5,461,831 | +0.23(+0.65%) |
Oct 05, 2021 | 34.26 | 35.74 | 34.26 | 35.52 | 5,416,967 | +1.41(+4.13%) |
Oct 04, 2021 | 35.18 | 35.20 | 33.52 | 34.11 | 6,553,026 | -1.35(-3.81%) |
Oct 01, 2021 | 36.75 | 36.76 | 35.08 | 35.46 | 7,770,625 | -0.08(-0.23%) |
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |
Sep 01, 2021 | 41.10 | 42.04 | 40.48 | 40.78 | 11,670,567 | -1.72(-4.05%) |
Aug 31, 2021 | 40.55 | 42.50 | 40.42 | 42.50 | 11,983,733 | +1.75(+4.29%) |
Aug 30, 2021 | 40.45 | 40.85 | 39.02 | 40.75 | 6,734,577 | +0.47(+1.17%) |
Aug 27, 2021 | 41.68 | 41.68 | 40.16 | 40.28 | 6,821,847 | -0.34(-0.84%) |
Aug 26, 2021 | 40.00 | 42.45 | 39.85 | 40.62 | 12,040,374 | -0.25(-0.61%) |
Aug 25, 2021 | 40.39 | 41.22 | 39.81 | 40.87 | 6,753,478 | +0.32(+0.79%) |
Aug 24, 2021 | 40.19 | 40.78 | 39.61 | 40.55 | 7,785,945 | +0.86(+2.17%) |
Aug 23, 2021 | 38.97 | 39.80 | 38.25 | 39.69 | 6,811,768 | +1.00(+2.58%) |
Aug 20, 2021 | 38.02 | 39.95 | 37.90 | 38.69 | 7,542,755 | +1.12(+2.98%) |
Aug 19, 2021 | 38.50 | 39.09 | 37.50 | 37.57 | 6,495,500 | -1.93(-4.89%) |
Aug 18, 2021 | 38.46 | 40.37 | 38.01 | 39.50 | 8,330,990 | +1.63(+4.30%) |
Aug 17, 2021 | 36.06 | 39.14 | 35.80 | 37.87 | 9,000,656 | +0.36(+0.96%) |
Aug 16, 2021 | 38.61 | 38.88 | 37.06 | 37.51 | 9,726,171 | -2.64(-6.58%) |
Aug 13, 2021 | 40.00 | 40.28 | 39.33 | 40.15 | 5,669,589 | -0.87(-2.12%) |
Aug 12, 2021 | 41.56 | 41.56 | 39.88 | 41.02 | 5,908,643 | -1.23(-2.91%) |
Aug 11, 2021 | 42.50 | 42.75 | 41.21 | 42.25 | 6,224,677 | -0.08(-0.19%) |
Aug 10, 2021 | 42.61 | 43.69 | 41.88 | 42.33 | 5,291,119 | -0.04(-0.09%) |
Aug 09, 2021 | 41.39 | 42.79 | 41.11 | 42.37 | 6,513,523 | +1.15(+2.79%) |
Aug 06, 2021 | 42.91 | 43.07 | 40.37 | 41.22 | 8,913,346 | -1.53(-3.58%) |
Aug 05, 2021 | 43.00 | 43.53 | 42.12 | 42.75 | 6,339,196 | -1.03(-2.35%) |
Aug 04, 2021 | 44.17 | 45.12 | 43.47 | 43.78 | 10,464,990 | +1.02(+2.39%) |
Aug 03, 2021 | 42.22 | 43.08 | 41.52 | 42.76 | 10,991,957 | -0.63(-1.45%) |
Aug 02, 2021 | 42.50 | 44.12 | 41.81 | 43.39 | 20,810,948 | +2.86(+7.06%) |
Jul 30, 2021 | 38.68 | 42.24 | 38.22 | 40.53 | 21,732,596 | +2.43(+6.38%) |
Jul 29, 2021 | 38.92 | 39.26 | 37.47 | 38.10 | 9,895,371 | +0.76(+2.04%) |
Jul 28, 2021 | 36.84 | 38.34 | 35.95 | 37.34 | 19,761,312 | +2.64(+7.61%) |
Jul 27, 2021 | 39.34 | 39.83 | 33.86 | 34.70 | 38,780,848 | -6.05(-14.85%) |
Jul 26, 2021 | 39.61 | 43.02 | 39.41 | 40.75 | 12,365,572 | -0.25(-0.61%) |
Jul 23, 2021 | 41.99 | 42.08 | 39.72 | 41.00 | 11,475,357 | -2.27(-5.25%) |
Jul 22, 2021 | 43.55 | 43.95 | 42.69 | 43.27 | 6,888,649 | -0.60(-1.37%) |
Jul 21, 2021 | 41.62 | 44.42 | 41.37 | 43.87 | 18,092,804 | +3.11(+7.63%) |
Jul 20, 2021 | 39.94 | 40.99 | 39.10 | 40.76 | 8,110,536 | +1.04(+2.62%) |
Jul 19, 2021 | 37.93 | 39.90 | 37.21 | 39.72 | 10,578,221 | +0.69(+1.77%) |
Jul 16, 2021 | 38.93 | 39.55 | 38.38 | 39.03 | 11,318,784 | +0.52(+1.35%) |
Jul 15, 2021 | 37.70 | 39.30 | 36.92 | 38.51 | 11,013,160 | +0.74(+1.96%) |
Jul 14, 2021 | 38.89 | 39.51 | 37.29 | 37.77 | 11,154,466 | -1.42(-3.62%) |
Jul 13, 2021 | 39.70 | 40.31 | 38.51 | 39.19 | 8,404,275 | -0.61(-1.53%) |
Jul 12, 2021 | 39.95 | 40.89 | 38.62 | 39.80 | 9,253,356 | -0.12(-0.30%) |
Jul 09, 2021 | 40.36 | 40.69 | 38.87 | 39.92 | 11,370,641 | -0.08(-0.20%) |
Jul 08, 2021 | 38.75 | 41.47 | 38.38 | 40.00 | 19,119,708 | -1.47(-3.54%) |
Jul 07, 2021 | 43.36 | 44.25 | 40.42 | 41.47 | 28,854,290 | -2.58(-5.86%) |
Jul 06, 2021 | 42.19 | 45.33 | 42.19 | 44.05 | 18,104,988 | +0.31(+0.71%) |
Jul 02, 2021 | 43.81 | 44.12 | 41.51 | 43.74 | 17,695,004 | +0.08(+0.18%) |
Jul 01, 2021 | 46.28 | 47.98 | 42.90 | 43.66 | 34,391,888 | -0.76(-1.71%) |
Jun 30, 2021 | 43.23 | 44.78 | 43.03 | 44.42 | 22,580,352 | +0.10(+0.23%) |
Jun 29, 2021 | 44.15 | 45.10 | 43.37 | 44.32 | 14,376,015 | -0.99(-2.18%) |
Jun 28, 2021 | 42.40 | 45.53 | 42.36 | 45.31 | 16,315,567 | +3.15(+7.47%) |
Jun 25, 2021 | 41.15 | 42.45 | 40.77 | 42.16 | 11,366,562 | +1.21(+2.95%) |
Jun 24, 2021 | 42.20 | 42.27 | 40.16 | 40.95 | 14,757,207 | -0.66(-1.59%) |
Jun 23, 2021 | 42.02 | 42.73 | 41.05 | 41.61 | 16,865,710 | +1.62(+4.05%) |
Jun 22, 2021 | 42.45 | 43.55 | 39.71 | 39.99 | 24,115,292 | -3.64(-8.34%) |
Jun 21, 2021 | 44.93 | 45.00 | 42.08 | 43.63 | 14,251,097 | -1.60(-3.54%) |
Jun 18, 2021 | 44.64 | 45.75 | 44.43 | 45.23 | 34,853,432 | +0.99(+2.24%) |
Jun 17, 2021 | 41.09 | 44.40 | 40.96 | 44.24 | 18,979,678 | +3.21(+7.82%) |
Jun 16, 2021 | 38.87 | 41.26 | 38.64 | 41.03 | 14,642,200 | +0.86(+2.14%) |
Jun 15, 2021 | 41.25 | 42.00 | 40.05 | 40.17 | 16,092,581 | -2.43(-5.70%) |
Jun 14, 2021 | 41.94 | 43.20 | 41.45 | 42.60 | 14,403,491 | +1.10(+2.65%) |
Jun 11, 2021 | 38.90 | 41.77 | 38.68 | 41.50 | 19,326,476 | +2.89(+7.49%) |
Jun 10, 2021 | 38.20 | 39.17 | 38.03 | 38.61 | 9,923,507 | +0.54(+1.42%) |
Jun 09, 2021 | 40.09 | 40.24 | 37.77 | 38.07 | 13,962,874 | -1.58(-3.98%) |
Jun 08, 2021 | 38.97 | 40.16 | 38.69 | 39.65 | 21,305,808 | +1.29(+3.36%) |
Jun 07, 2021 | 37.07 | 38.77 | 36.69 | 38.36 | 14,468,304 | +1.25(+3.37%) |
Jun 04, 2021 | 36.37 | 37.73 | 35.90 | 37.11 | 13,189,129 | +1.16(+3.23%) |
Jun 03, 2021 | 34.84 | 37.06 | 34.28 | 35.95 | 15,960,365 | +0.95(+2.71%) |
Jun 02, 2021 | 34.50 | 36.23 | 34.15 | 35.00 | 17,244,320 | +0.40(+1.16%) |
Jun 01, 2021 | 33.70 | 34.77 | 33.04 | 34.60 | 21,593,696 | +2.47(+7.69%) |
May 28, 2021 | 32.16 | 33.09 | 31.85 | 32.13 | 9,713,254 | -0.26(-0.80%) |
May 27, 2021 | 31.70 | 32.42 | 30.83 | 32.39 | 29,399,732 | +0.82(+2.60%) |
May 26, 2021 | 29.98 | 32.06 | 29.66 | 31.57 | 17,664,404 | +2.19(+7.45%) |
May 25, 2021 | 29.60 | 30.48 | 28.54 | 29.38 | 13,372,467 | +0.25(+0.86%) |
May 24, 2021 | 28.61 | 29.54 | 27.69 | 29.13 | 10,490,871 | +0.55(+1.92%) |
May 21, 2021 | 29.21 | 29.27 | 28.22 | 28.58 | 10,035,471 | -0.22(-0.76%) |
May 20, 2021 | 28.04 | 29.38 | 27.84 | 28.80 | 14,752,653 | +1.16(+4.20%) |
May 19, 2021 | 26.42 | 27.87 | 26.07 | 27.64 | 11,130,955 | +0.32(+1.17%) |
May 18, 2021 | 26.50 | 27.78 | 26.06 | 27.32 | 15,106,598 | +1.20(+4.59%) |
May 17, 2021 | 25.82 | 26.60 | 25.33 | 26.12 | 11,275,312 | +0.42(+1.63%) |
May 14, 2021 | 24.01 | 25.99 | 23.87 | 25.70 | 14,855,173 | +2.14(+9.08%) |
May 13, 2021 | 25.14 | 25.68 | 22.73 | 23.56 | 28,990,812 | -1.20(-4.85%) |
May 12, 2021 | 24.87 | 25.67 | 24.53 | 24.76 | 16,185,216 | -0.17(-0.68%) |
May 11, 2021 | 23.90 | 25.24 | 23.00 | 24.93 | 17,125,888 | -0.53(-2.08%) |
May 10, 2021 | 26.81 | 26.81 | 25.02 | 25.46 | 13,505,503 | -1.23(-4.61%) |
May 07, 2021 | 26.65 | 27.67 | 26.41 | 26.69 | 11,595,521 | +0.31(+1.18%) |
May 06, 2021 | 27.64 | 28.20 | 25.77 | 26.38 | 18,348,784 | -1.61(-5.75%) |
May 05, 2021 | 28.79 | 29.38 | 27.82 | 27.99 | 8,067,771 | -0.98(-3.38%) |
May 04, 2021 | 28.37 | 29.15 | 27.67 | 28.97 | 14,218,312 | -0.05(-0.17%) |
May 03, 2021 | 30.09 | 30.24 | 28.87 | 29.02 | 11,011,730 | -0.89(-2.98%) |
Apr 30, 2021 | 29.95 | 31.00 | 29.43 | 29.91 | 14,568,300 | -0.61(-2.00%) |
Apr 29, 2021 | 31.97 | 32.02 | 29.82 | 30.52 | 11,595,530 | -1.17(-3.69%) |
Apr 28, 2021 | 31.46 | 32.27 | 31.10 | 31.69 | 7,987,643 | +0.10(+0.32%) |
Apr 27, 2021 | 32.97 | 33.01 | 31.37 | 31.59 | 11,986,342 | -1.41(-4.27%) |
Apr 26, 2021 | 33.50 | 33.59 | 32.23 | 33.00 | 12,267,232 | -0.30(-0.90%) |
Apr 23, 2021 | 32.40 | 33.44 | 32.15 | 33.30 | 8,924,800 | +0.93(+2.87%) |
Apr 22, 2021 | 32.62 | 33.18 | 31.68 | 32.37 | 11,955,480 | -0.23(-0.71%) |
Apr 21, 2021 | 30.93 | 32.60 | 30.57 | 32.60 | 9,421,638 | +1.33(+4.25%) |
Apr 20, 2021 | 31.30 | 31.84 | 30.35 | 31.27 | 7,467,466 | +0.07(+0.22%) |
Apr 19, 2021 | 31.30 | 31.40 | 29.77 | 31.20 | 14,817,561 | +0.28(+0.91%) |
Apr 16, 2021 | 30.78 | 31.04 | 30.35 | 30.92 | 13,563,000 | -0.48(-1.53%) |
Apr 15, 2021 | 32.96 | 32.96 | 30.59 | 31.40 | 21,545,628 | -1.49(-4.53%) |
Apr 14, 2021 | 35.85 | 35.95 | 32.69 | 32.89 | 19,708,544 | -2.59(-7.30%) |
Apr 13, 2021 | 34.54 | 36.03 | 34.21 | 35.48 | 12,141,387 | +1.49(+4.38%) |
Apr 12, 2021 | 34.90 | 36.14 | 33.70 | 33.99 | 11,218,394 | -0.50(-1.45%) |
Apr 09, 2021 | 34.92 | 35.27 | 34.29 | 34.49 | 5,522,900 | -0.96(-2.71%) |
Apr 08, 2021 | 34.89 | 35.77 | 34.47 | 35.45 | 8,899,972 | +1.38(+4.05%) |
Apr 07, 2021 | 36.31 | 36.31 | 33.95 | 34.07 | 13,020,533 | -2.94(-7.94%) |
Apr 06, 2021 | 35.90 | 37.47 | 35.32 | 37.01 | 9,305,271 | +1.00(+2.78%) |
Apr 05, 2021 | 37.46 | 37.54 | 35.49 | 36.01 | 10,124,021 | -0.94(-2.54%) |
Apr 01, 2021 | 38.87 | 39.24 | 36.65 | 36.95 | 17,008,000 | +0.44(+1.21%) |
Mar 31, 2021 | 34.99 | 37.00 | 34.18 | 36.51 | 23,266,340 | +2.69(+7.95%) |
Mar 30, 2021 | 30.99 | 33.82 | 30.96 | 33.82 | 20,651,454 | +2.41(+7.67%) |
Mar 29, 2021 | 31.52 | 32.14 | 30.69 | 31.41 | 12,737,359 | -0.73(-2.27%) |
Mar 26, 2021 | 31.58 | 33.05 | 31.08 | 32.14 | 16,863,700 | -0.39(-1.20%) |
Mar 25, 2021 | 29.95 | 33.10 | 29.57 | 32.53 | 25,382,882 | +1.68(+5.45%) |
Mar 24, 2021 | 36.24 | 36.24 | 30.72 | 30.85 | 31,230,192 | -5.48(-15.08%) |
Mar 23, 2021 | 36.99 | 37.66 | 36.27 | 36.33 | 11,760,880 | -1.55(-4.09%) |
Mar 22, 2021 | 38.06 | 38.39 | 36.77 | 37.88 | 15,151,206 | +0.40(+1.07%) |
Mar 19, 2021 | 34.93 | 37.70 | 34.65 | 37.48 | 26,259,800 | +2.48(+7.09%) |
Mar 18, 2021 | 35.13 | 36.80 | 34.91 | 35.00 | 14,921,325 | -1.12(-3.10%) |
Mar 17, 2021 | 34.50 | 36.62 | 33.58 | 36.12 | 16,294,788 | +0.19(+0.53%) |
Mar 16, 2021 | 35.74 | 37.39 | 34.82 | 35.93 | 19,056,376 | +0.56(+1.58%) |
Mar 15, 2021 | 36.09 | 36.34 | 34.55 | 35.37 | 19,684,348 | +0.22(+0.63%) |
Mar 12, 2021 | 32.97 | 35.27 | 32.78 | 35.15 | 25,125,300 | +0.34(+0.98%) |
Mar 11, 2021 | 32.69 | 35.00 | 32.17 | 34.81 | 31,567,780 | +4.11(+13.39%) |
Mar 10, 2021 | 32.00 | 32.47 | 30.12 | 30.70 | 29,841,084 | +0.73(+2.44%) |
Mar 09, 2021 | 29.49 | 31.66 | 28.14 | 29.97 | 41,888,096 | +3.05(+11.33%) |
Mar 08, 2021 | 29.44 | 30.65 | 26.90 | 26.92 | 40,808,536 | -1.11(-3.96%) |
Mar 05, 2021 | 29.22 | 29.90 | 25.27 | 28.03 | 40,582,900 | -1.33(-4.53%) |
Mar 04, 2021 | 29.87 | 31.38 | 27.34 | 29.36 | 37,846,724 | -0.67(-2.23%) |
Mar 03, 2021 | 32.49 | 32.66 | 29.79 | 30.03 | 22,304,922 | -1.47(-4.67%) |
Mar 02, 2021 | 33.52 | 33.77 | 31.38 | 31.50 | 28,368,250 | -4.00(-11.27%) |
Mar 01, 2021 | 35.01 | 35.82 | 34.73 | 35.50 | 14,068,574 | +1.39(+4.08%) |
Feb 26, 2021 | 34.98 | 35.82 | 33.00 | 34.11 | 20,753,800 | -1.29(-3.64%) |
Feb 25, 2021 | 38.00 | 38.01 | 34.75 | 35.40 | 21,892,728 | -3.31(-8.55%) |
Feb 24, 2021 | 37.83 | 39.08 | 35.75 | 38.71 | 17,456,412 | +0.80(+2.11%) |
Feb 23, 2021 | 36.40 | 38.04 | 32.72 | 37.91 | 35,823,344 | -0.09(-0.24%) |
Feb 22, 2021 | 39.74 | 40.47 | 37.80 | 38.00 | 22,574,958 | -2.88(-7.05%) |
Feb 19, 2021 | 42.46 | 42.58 | 40.66 | 40.88 | 14,144,900 | -0.27(-0.66%) |
Feb 18, 2021 | 41.95 | 42.07 | 39.88 | 41.15 | 16,876,156 | -2.26(-5.21%) |
Feb 17, 2021 | 44.32 | 44.37 | 41.91 | 43.41 | 15,279,275 | -1.60(-3.55%) |
Feb 16, 2021 | 47.03 | 47.35 | 44.43 | 45.01 | 14,910,208 | -1.88(-4.01%) |
Feb 12, 2021 | 46.90 | 47.21 | 45.88 | 46.89 | 8,116,300 | -0.24(-0.51%) |
Feb 11, 2021 | 48.11 | 48.83 | 46.30 | 47.13 | 11,018,733 | -0.64(-1.34%) |
Feb 10, 2021 | 48.72 | 51.19 | 47.12 | 47.77 | 20,062,204 | -0.98(-2.01%) |
Feb 09, 2021 | 47.58 | 49.17 | 46.08 | 48.75 | 23,469,912 | +1.14(+2.39%) |
Feb 08, 2021 | 46.50 | 48.35 | 45.60 | 47.61 | 14,495,487 | +0.68(+1.45%) |
Feb 05, 2021 | 48.45 | 48.50 | 46.46 | 46.93 | 10,165,200 | -1.20(-2.49%) |
Feb 04, 2021 | 47.95 | 48.35 | 46.94 | 48.13 | 9,471,416 | +0.61(+1.28%) |
Feb 03, 2021 | 46.99 | 47.99 | 45.86 | 47.52 | 13,204,547 | +0.51(+1.08%) |
Feb 02, 2021 | 50.13 | 50.13 | 46.03 | 47.01 | 18,077,006 | -2.26(-4.59%) |