Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.26 | 42.25 | 39.22 | 39.38 | 17,744,480 | -1.25(-3.08%) |
Apr 28, 2022 | 40.68 | 41.24 | 39.37 | 40.63 | 15,638,790 | +0.15(+0.36%) |
Apr 27, 2022 | 40.89 | 41.67 | 40.32 | 40.49 | 23,492,594 | +1.47(+3.76%) |
Apr 26, 2022 | 40.29 | 40.62 | 38.92 | 39.02 | 19,255,358 | -1.43(-3.53%) |
Apr 25, 2022 | 38.87 | 40.87 | 38.42 | 40.45 | 32,903,262 | -0.25(-0.62%) |
Apr 22, 2022 | 43.20 | 43.31 | 39.94 | 40.70 | 34,428,456 | -2.95(-6.76%) |
Apr 21, 2022 | 47.09 | 47.38 | 43.19 | 43.65 | 32,363,688 | -4.81(-9.92%) |
Apr 20, 2022 | 48.37 | 49.06 | 47.47 | 48.46 | 13,486,635 | -0.72(-1.46%) |
Apr 19, 2022 | 48.63 | 49.45 | 48.29 | 49.18 | 10,582,240 | -0.13(-0.26%) |
Apr 18, 2022 | 48.24 | 49.86 | 47.99 | 49.31 | 14,689,029 | +1.53(+3.21%) |
Apr 14, 2022 | 48.27 | 48.97 | 47.72 | 47.77 | 12,469,708 | -0.23(-0.49%) |
Apr 13, 2022 | 47.09 | 48.03 | 46.73 | 48.01 | 12,329,603 | +1.53(+3.30%) |
Apr 12, 2022 | 47.09 | 47.75 | 46.32 | 46.47 | 12,028,328 | +0.27(+0.59%) |
Apr 11, 2022 | 47.17 | 47.32 | 46.09 | 46.20 | 9,671,785 | -1.21(-2.55%) |
Apr 08, 2022 | 47.35 | 47.78 | 46.69 | 47.41 | 9,936,904 | +0.47(+1.01%) |
Apr 07, 2022 | 46.96 | 47.37 | 45.97 | 46.94 | 11,520,947 | +0.41(+0.87%) |
Apr 06, 2022 | 47.35 | 47.47 | 45.93 | 46.53 | 14,083,449 | -1.00(-2.10%) |
Apr 05, 2022 | 49.37 | 49.92 | 47.33 | 47.53 | 14,258,296 | -1.75(-3.56%) |
Apr 04, 2022 | 50.13 | 50.13 | 48.96 | 49.28 | 12,704,438 | -0.06(-0.12%) |
Apr 01, 2022 | 48.29 | 50.19 | 48.25 | 49.34 | 17,180,304 | +1.18(+2.45%) |
Mar 31, 2022 | 48.97 | 49.63 | 48.16 | 48.16 | 11,318,025 | -1.01(-2.05%) |
Mar 30, 2022 | 49.00 | 49.79 | 48.55 | 49.16 | 11,557,115 | +0.67(+1.38%) |
Mar 29, 2022 | 47.47 | 48.49 | 46.12 | 48.49 | 16,247,020 | -0.17(-0.36%) |
Mar 28, 2022 | 49.49 | 49.49 | 47.39 | 48.67 | 14,654,649 | -1.61(-3.20%) |
Mar 25, 2022 | 49.47 | 50.33 | 49.30 | 50.28 | 11,909,613 | +0.46(+0.93%) |
Mar 24, 2022 | 48.54 | 50.29 | 48.47 | 49.81 | 18,612,310 | +1.59(+3.29%) |
Mar 23, 2022 | 48.42 | 48.81 | 48.10 | 48.22 | 11,742,627 | -0.05(-0.10%) |
Mar 22, 2022 | 48.35 | 49.16 | 47.15 | 48.27 | 16,080,293 | +0.34(+0.71%) |
Mar 21, 2022 | 46.81 | 48.40 | 46.81 | 47.93 | 15,829,627 | +1.38(+2.97%) |
Mar 18, 2022 | 46.79 | 47.89 | 46.45 | 46.55 | 28,397,866 | -0.49(-1.05%) |
Mar 17, 2022 | 45.52 | 47.25 | 45.27 | 47.04 | 18,745,538 | +2.10(+4.67%) |
Mar 16, 2022 | 43.82 | 45.28 | 43.52 | 44.94 | 21,133,446 | +2.07(+4.83%) |
Mar 15, 2022 | 41.96 | 43.04 | 41.63 | 42.87 | 19,168,548 | -0.23(-0.54%) |
Mar 14, 2022 | 44.69 | 44.75 | 42.73 | 43.10 | 21,701,102 | -2.33(-5.14%) |
Mar 11, 2022 | 45.63 | 46.25 | 45.12 | 45.43 | 14,802,834 | -0.76(-1.63%) |
Mar 10, 2022 | 46.13 | 46.32 | 44.87 | 46.19 | 17,228,840 | +0.70(+1.53%) |
Mar 09, 2022 | 44.21 | 46.04 | 43.47 | 45.49 | 24,163,120 | +0.31(+0.69%) |
Mar 08, 2022 | 44.92 | 46.69 | 44.62 | 45.18 | 24,728,778 | -0.46(-1.02%) |
Mar 07, 2022 | 47.34 | 47.81 | 45.22 | 45.65 | 28,094,392 | -2.87(-5.91%) |
Mar 04, 2022 | 47.50 | 48.85 | 47.09 | 48.51 | 26,358,636 | +0.99(+2.08%) |
Mar 03, 2022 | 47.20 | 47.55 | 45.91 | 47.53 | 23,348,874 | +0.90(+1.93%) |
Mar 02, 2022 | 46.64 | 47.23 | 45.93 | 46.63 | 19,754,874 | +0.24(+0.52%) |
Mar 01, 2022 | 46.00 | 47.97 | 45.67 | 46.38 | 28,194,756 | +0.93(+2.04%) |
Feb 28, 2022 | 44.63 | 45.91 | 44.55 | 45.45 | 24,648,470 | +0.59(+1.32%) |
Feb 25, 2022 | 42.45 | 44.89 | 43.52 | 44.86 | 30,045,194 | +2.54(+5.99%) |
Feb 24, 2022 | 40.06 | 42.53 | 40.06 | 42.33 | 21,062,830 | +1.22(+2.97%) |
Feb 23, 2022 | 41.19 | 41.82 | 40.71 | 41.11 | 14,400,056 | +0.10(+0.24%) |
Feb 22, 2022 | 41.64 | 42.07 | 40.47 | 41.01 | 14,899,982 | -0.64(-1.53%) |
Feb 18, 2022 | 41.65 | 0 | -0.18(-0.44%) | |||
Feb 17, 2022 | 42.56 | 42.80 | 41.59 | 41.83 | 12,649,231 | -1.01(-2.35%) |
Feb 16, 2022 | 42.21 | 43.02 | 42.15 | 42.84 | 12,112,228 | +0.56(+1.33%) |
Feb 15, 2022 | 41.15 | 42.30 | 40.51 | 42.28 | 16,278,607 | +1.18(+2.87%) |
Feb 14, 2022 | 41.39 | 41.63 | 40.43 | 41.10 | 17,689,274 | -0.34(-0.82%) |
Feb 11, 2022 | 41.24 | 42.77 | 40.98 | 41.44 | 24,234,890 | -1.07(-2.53%) |
Feb 10, 2022 | 41.49 | 44.11 | 41.44 | 42.51 | 30,287,078 | +0.34(+0.80%) |
Feb 09, 2022 | 40.08 | 42.40 | 39.96 | 42.17 | 27,328,818 | +2.84(+7.21%) |
Feb 08, 2022 | 37.92 | 39.40 | 37.74 | 39.34 | 19,247,284 | +1.67(+4.45%) |
Feb 07, 2022 | 37.20 | 38.17 | 36.97 | 37.66 | 14,271,376 | +0.46(+1.25%) |
Feb 04, 2022 | 36.82 | 37.59 | 36.51 | 37.20 | 15,683,969 | +0.21(+0.58%) |
Feb 03, 2022 | 37.46 | 36.78 | 36.98 | 16,900,994 | -1.15(-3.02%) | |
Feb 02, 2022 | 37.79 | 38.58 | 37.13 | 38.13 | 20,316,234 | +0.36(+0.95%) |
Feb 01, 2022 | 36.98 | 37.84 | 36.32 | 37.78 | 23,093,256 | +1.74(+4.84%) |
Jan 31, 2022 | 34.83 | 36.07 | 36.03 | 20,873,900 | +1.14(+3.27%) | |
Jan 28, 2022 | 35.26 | 35.32 | 33.83 | 34.89 | 31,149,888 | -1.03(-2.86%) |
Jan 27, 2022 | 37.19 | 37.80 | 35.56 | 35.92 | 25,328,284 | -1.29(-3.46%) |
Jan 26, 2022 | 38.31 | 39.51 | 36.54 | 37.21 | 25,681,132 | -1.16(-3.03%) |
Jan 25, 2022 | 38.07 | 38.59 | 36.81 | 38.37 | 27,933,270 | -0.32(-0.83%) |
Jan 24, 2022 | 38.33 | 38.78 | 36.28 | 38.69 | 32,005,332 | -1.00(-2.51%) |
Jan 21, 2022 | 41.24 | 41.37 | 39.40 | 39.68 | 25,656,730 | -2.13(-5.09%) |
Jan 20, 2022 | 43.12 | 43.47 | 41.74 | 41.81 | 18,162,518 | -0.86(-2.02%) |
Jan 19, 2022 | 43.60 | 44.05 | 42.65 | 42.68 | 18,645,772 | -0.20(-0.47%) |
Jan 18, 2022 | 42.50 | 44.73 | 42.05 | 42.88 | 26,747,250 | +0.20(+0.48%) |
Jan 14, 2022 | 42.68 | 0 | -0.24(-0.56%) | |||
Jan 13, 2022 | 43.08 | 44.21 | 42.83 | 42.92 | 23,703,136 | -0.65(-1.49%) |
Jan 12, 2022 | 43.41 | 43.86 | 42.61 | 43.57 | 29,677,006 | +2.08(+5.02%) |
Jan 11, 2022 | 40.36 | 41.51 | 39.85 | 41.48 | 17,947,142 | +1.32(+3.29%) |
Jan 10, 2022 | 40.15 | 40.40 | 39.25 | 40.16 | 12,503,390 | -0.25(-0.62%) |
Jan 07, 2022 | 39.56 | 40.63 | 39.03 | 40.41 | 17,591,612 | +1.30(+3.33%) |
Jan 06, 2022 | 40.02 | 40.43 | 38.87 | 39.11 | 16,726,867 | -1.11(-2.76%) |
Jan 05, 2022 | 40.71 | 42.19 | 40.07 | 40.22 | 23,067,002 | -0.45(-1.12%) |
Jan 04, 2022 | 40.35 | 41.01 | 40.01 | 40.67 | 14,955,588 | +0.65(+1.62%) |
Jan 03, 2022 | 40.02 | 40.57 | 39.84 | 40.02 | 13,118,099 | -0.24(-0.60%) |
Dec 31, 2021 | 40.18 | 40.50 | 39.93 | 40.27 | 9,112,892 | +0.11(+0.26%) |
Dec 30, 2021 | 40.58 | 41.27 | 40.11 | 40.16 | 12,432,715 | -0.35(-0.86%) |
Dec 29, 2021 | 40.23 | 40.72 | 39.96 | 40.51 | 15,656,046 | -0.01(-0.02%) |
Dec 28, 2021 | 40.33 | 40.76 | 40.18 | 40.52 | 11,229,054 | +0.00(+0.00%) |
Dec 27, 2021 | 39.56 | 40.57 | 39.20 | 40.52 | 11,823,735 | +0.83(+2.09%) |
Dec 23, 2021 | 38.52 | 39.84 | 38.44 | 39.69 | 18,371,946 | +0.96(+2.47%) |
Dec 22, 2021 | 37.82 | 38.76 | 37.63 | 38.73 | 13,724,552 | +0.93(+2.45%) |
Dec 21, 2021 | 36.84 | 38.01 | 36.73 | 37.81 | 14,041,933 | +1.70(+4.70%) |
Dec 20, 2021 | 35.75 | 36.31 | 35.42 | 36.11 | 13,859,856 | -0.56(-1.53%) |
Dec 17, 2021 | 36.92 | 37.32 | 36.23 | 36.67 | 20,713,404 | -0.27(-0.73%) |
Dec 16, 2021 | 37.06 | 37.83 | 36.75 | 36.94 | 18,266,632 | +0.99(+2.77%) |
Dec 15, 2021 | 35.95 | 36.15 | 34.52 | 35.94 | 24,074,392 | -0.69(-1.87%) |
Dec 14, 2021 | 36.24 | 37.42 | 36.08 | 36.63 | 13,065,614 | +0.32(+0.88%) |
Dec 13, 2021 | 37.26 | 37.52 | 35.92 | 36.31 | 11,976,474 | -0.71(-1.93%) |
Dec 10, 2021 | 37.61 | 37.83 | 36.55 | 37.02 | 10,382,742 | -0.10(-0.26%) |
Dec 09, 2021 | 36.79 | 37.47 | 36.61 | 37.12 | 11,933,421 | -0.24(-0.65%) |
Dec 08, 2021 | 37.50 | 37.92 | 36.92 | 37.36 | 14,725,725 | -0.05(-0.13%) |
Dec 07, 2021 | 36.86 | 38.22 | 36.86 | 37.41 | 18,806,168 | +1.35(+3.75%) |
Dec 06, 2021 | 35.96 | 36.56 | 35.08 | 36.06 | 14,097,382 | +0.78(+2.22%) |
Dec 03, 2021 | 35.77 | 36.19 | 34.36 | 35.28 | 21,571,750 | -0.52(-1.46%) |
Dec 02, 2021 | 35.11 | 36.04 | 34.66 | 35.80 | 19,218,304 | +0.84(+2.40%) |
Dec 01, 2021 | 36.47 | 37.19 | 34.91 | 34.96 | 19,933,734 | -0.82(-2.29%) |
Nov 30, 2021 | 36.63 | 37.20 | 35.21 | 35.78 | 28,031,220 | -0.87(-2.37%) |
Nov 29, 2021 | 36.51 | 36.80 | 35.32 | 36.65 | 17,840,428 | +0.71(+1.99%) |
Nov 26, 2021 | 35.01 | 36.10 | 34.06 | 35.93 | 21,890,262 | -1.36(-3.65%) |
Nov 24, 2021 | 37.31 | 37.65 | 36.89 | 37.29 | 13,918,489 | -0.03(-0.08%) |
Nov 23, 2021 | 36.71 | 37.87 | 36.60 | 37.32 | 16,438,457 | +0.91(+2.49%) |
Nov 22, 2021 | 36.08 | 37.27 | 35.61 | 36.42 | 19,767,242 | -0.52(-1.41%) |
Nov 19, 2021 | 37.12 | 37.89 | 36.77 | 36.94 | 19,605,704 | -0.49(-1.31%) |
Nov 18, 2021 | 37.52 | 37.43 | 37.20 | 37.43 | 18,253,890 | -0.08(-0.21%) |
Nov 17, 2021 | 38.25 | 39.02 | 37.30 | 37.51 | 19,903,240 | -0.70(-1.84%) |
Nov 16, 2021 | 39.25 | 39.34 | 38.07 | 38.21 | 19,687,418 | -1.22(-3.08%) |
Nov 15, 2021 | 39.58 | 39.79 | 38.79 | 39.43 | 14,467,290 | -0.36(-0.90%) |
Nov 12, 2021 | 39.24 | 40.14 | 38.94 | 39.78 | 19,153,544 | +0.32(+0.81%) |
Nov 11, 2021 | 37.75 | 39.77 | 36.93 | 39.47 | 40,832,180 | +2.03(+5.41%) |
Nov 10, 2021 | 37.64 | 37.44 | 24,917,068 | -0.39(-1.02%) | ||
Nov 09, 2021 | 37.85 | 38.39 | 36.81 | 37.83 | 16,603,444 | -0.22(-0.58%) |
Nov 08, 2021 | 36.62 | 38.38 | 36.57 | 38.05 | 25,979,602 | +2.31(+6.45%) |
Nov 05, 2021 | 35.85 | 36.09 | 35.48 | 35.74 | 12,997,124 | +0.04(+0.11%) |
Nov 04, 2021 | 37.15 | 37.23 | 35.46 | 35.70 | 16,900,446 | -1.19(-3.22%) |
Nov 03, 2021 | 37.28 | 37.34 | 36.20 | 36.89 | 17,674,014 | -0.31(-0.83%) |
Nov 02, 2021 | 37.24 | 37.39 | 36.57 | 37.20 | 15,108,940 | +0.21(+0.57%) |
Nov 01, 2021 | 36.45 | 37.27 | 36.28 | 36.99 | 11,261,041 | +0.59(+1.62%) |
Oct 29, 2021 | 36.25 | 36.73 | 35.89 | 36.40 | 16,635,763 | -0.37(-1.00%) |
Oct 28, 2021 | 36.33 | 36.88 | 35.85 | 36.76 | 14,495,007 | +1.06(+2.97%) |
Oct 27, 2021 | 36.16 | 36.96 | 35.55 | 35.70 | 20,493,028 | -1.79(-4.76%) |
Oct 26, 2021 | 38.06 | 37.49 | 16,130,515 | -0.47(-1.25%) | ||
Oct 25, 2021 | 36.89 | 38.24 | 36.69 | 37.96 | 19,897,204 | +1.61(+4.43%) |
Oct 22, 2021 | 36.64 | 37.45 | 35.90 | 36.35 | 19,751,042 | -0.72(-1.95%) |
Oct 21, 2021 | 36.71 | 37.18 | 35.46 | 37.07 | 20,276,260 | -0.49(-1.31%) |
Oct 20, 2021 | 37.28 | 37.71 | 36.74 | 37.56 | 14,790,988 | +0.08(+0.21%) |
Oct 19, 2021 | 37.48 | 37.58 | 36.88 | 37.49 | 17,139,078 | +0.30(+0.80%) |
Oct 18, 2021 | 36.22 | 37.68 | 36.08 | 37.19 | 24,036,004 | -0.10(-0.26%) |
Oct 15, 2021 | 36.83 | 37.64 | 36.29 | 37.28 | 31,140,778 | +1.46(+4.07%) |
Oct 14, 2021 | 35.69 | 36.57 | 35.28 | 35.83 | 30,004,778 | +1.34(+3.87%) |
Oct 13, 2021 | 33.83 | 34.99 | 33.31 | 34.49 | 27,466,376 | +1.17(+3.50%) |
Oct 12, 2021 | 33.75 | 34.16 | 33.16 | 33.33 | 22,420,420 | -0.60(-1.76%) |
Oct 11, 2021 | 33.99 | 35.21 | 33.91 | 33.92 | 28,126,244 | +1.06(+3.22%) |
Oct 08, 2021 | 33.32 | 33.71 | 32.64 | 32.86 | 18,304,364 | -0.18(-0.55%) |
Oct 07, 2021 | 31.54 | 33.21 | 31.46 | 33.05 | 38,454,376 | +2.51(+8.23%) |
Oct 06, 2021 | 30.65 | 30.99 | 29.78 | 30.53 | 23,659,006 | -0.47(-1.52%) |
Oct 05, 2021 | 31.48 | 31.54 | 30.57 | 31.01 | 20,764,686 | -0.49(-1.56%) |
Oct 04, 2021 | 32.13 | 32.47 | 31.23 | 31.50 | 20,910,298 | -0.13(-0.40%) |
Oct 01, 2021 | 31.68 | 31.87 | 30.68 | 31.62 | 16,716,814 | +0.30(+0.95%) |
Sep 30, 2021 | 31.33 | 32.51 | 31.33 | 31.32 | 23,930,914 | -0.56(-1.75%) |
Sep 29, 2021 | 32.53 | 32.77 | 31.69 | 31.88 | 13,202,527 | -0.44(-1.37%) |
Sep 28, 2021 | 32.76 | 32.78 | 31.59 | 32.32 | 20,517,114 | -0.33(-1.00%) |
Sep 27, 2021 | 31.08 | 32.69 | 31.08 | 32.65 | 23,331,140 | +1.61(+5.18%) |
Sep 24, 2021 | 30.51 | 31.47 | 30.51 | 31.04 | 15,748,537 | +0.13(+0.40%) |
Sep 23, 2021 | 30.78 | 31.18 | 30.49 | 30.92 | 21,042,354 | +0.53(+1.74%) |
Sep 22, 2021 | 30.43 | 31.06 | 30.31 | 30.39 | 29,917,016 | +1.04(+3.54%) |
Sep 21, 2021 | 30.28 | 30.33 | 28.91 | 29.35 | 37,055,408 | -0.66(-2.21%) |
Sep 20, 2021 | 29.62 | 30.42 | 29.39 | 30.01 | 39,936,960 | -1.81(-5.69%) |
Sep 17, 2021 | 32.99 | 33.21 | 31.36 | 31.82 | 39,015,100 | -1.20(-3.64%) |
Sep 16, 2021 | 34.23 | 34.25 | 32.48 | 33.03 | 37,166,372 | -2.35(-6.64%) |
Sep 15, 2021 | 33.84 | 35.43 | 33.84 | 35.38 | 19,597,642 | +1.88(+5.61%) |
Sep 14, 2021 | 33.86 | 34.06 | 33.36 | 33.50 | 15,499,791 | -0.48(-1.42%) |
Sep 13, 2021 | 34.44 | 34.55 | 33.28 | 33.98 | 14,395,501 | -0.18(-0.54%) |
Sep 10, 2021 | 33.96 | 35.24 | 33.90 | 34.16 | 23,486,840 | +0.65(+1.92%) |
Sep 09, 2021 | 33.23 | 34.04 | 33.22 | 33.52 | 12,999,944 | +0.42(+1.28%) |
Sep 08, 2021 | 34.78 | 34.79 | 33.09 | 33.09 | 18,965,982 | -1.92(-5.47%) |
Sep 07, 2021 | 34.64 | 35.31 | 34.64 | 35.01 | 10,695,532 | +0.21(+0.61%) |
Sep 03, 2021 | 34.77 | 35.17 | 34.59 | 34.80 | 13,179,618 | -0.13(-0.36%) |
Sep 02, 2021 | 34.80 | 35.33 | 34.65 | 34.92 | 11,406,638 | +0.37(+1.06%) |
Sep 01, 2021 | 34.40 | 34.94 | 33.74 | 34.56 | 17,112,356 | -0.48(-1.37%) |
Aug 31, 2021 | 35.19 | 35.37 | 34.21 | 35.04 | 16,838,780 | -0.24(-0.68%) |
Aug 30, 2021 | 35.90 | 35.97 | 35.19 | 35.28 | 13,869,319 | +0.07(+0.19%) |
Aug 27, 2021 | 33.58 | 35.46 | 33.58 | 35.21 | 19,530,330 | +1.95(+5.88%) |
Aug 26, 2021 | 33.57 | 33.96 | 33.18 | 33.26 | 11,772,114 | -0.55(-1.62%) |
Aug 25, 2021 | 33.94 | 34.13 | 33.33 | 33.81 | 10,294,383 | -0.10(-0.28%) |
Aug 24, 2021 | 33.65 | 34.08 | 33.51 | 33.90 | 16,062,543 | +0.97(+2.95%) |
Aug 23, 2021 | 32.45 | 33.12 | 32.38 | 32.93 | 16,804,536 | +1.35(+4.27%) |
Aug 20, 2021 | 31.49 | 31.92 | 31.00 | 31.58 | 22,765,594 | +0.37(+1.17%) |
Aug 19, 2021 | 31.41 | 31.57 | 30.48 | 31.22 | 33,653,672 | -1.41(-4.31%) |
Aug 18, 2021 | 32.87 | 33.33 | 32.58 | 32.62 | 18,851,628 | -0.80(-2.39%) |
Aug 17, 2021 | 34.55 | 34.55 | 32.80 | 33.42 | 24,388,990 | -2.05(-5.78%) |
Aug 16, 2021 | 35.47 | 35.75 | 34.79 | 35.47 | 13,949,329 | -1.21(-3.31%) |
Aug 13, 2021 | 37.07 | 37.26 | 36.60 | 36.69 | 13,368,572 | -0.28(-0.76%) |
Aug 12, 2021 | 37.09 | 37.14 | 36.15 | 36.97 | 11,933,858 | -0.33(-0.88%) |
Aug 11, 2021 | 37.08 | 37.75 | 36.47 | 37.29 | 17,580,024 | +0.49(+1.33%) |
Aug 10, 2021 | 35.34 | 37.04 | 35.18 | 36.80 | 18,483,736 | +1.69(+4.83%) |
Aug 09, 2021 | 34.97 | 35.48 | 34.53 | 35.11 | 9,842,554 | -0.39(-1.09%) |
Aug 06, 2021 | 35.28 | 35.88 | 34.73 | 35.49 | 14,405,190 | +0.97(+2.82%) |
Aug 05, 2021 | 34.03 | 35.09 | 34.01 | 34.52 | 10,935,614 | +0.19(+0.56%) |
Aug 04, 2021 | 35.05 | 35.30 | 34.31 | 34.33 | 12,211,866 | -0.95(-2.70%) |
Aug 03, 2021 | 35.04 | 35.45 | 34.36 | 35.28 | 17,903,238 | +0.02(+0.05%) |
Aug 02, 2021 | 37.23 | 37.63 | 35.19 | 35.26 | 22,634,996 | -1.43(-3.88%) |
Jul 30, 2021 | 36.69 | 37.33 | 36.09 | 36.69 | 16,523,577 | -0.36(-0.96%) |
Jul 29, 2021 | 36.10 | 37.15 | 35.79 | 37.04 | 23,946,520 | +1.72(+4.88%) |
Jul 28, 2021 | 35.12 | 35.43 | 34.49 | 35.32 | 15,416,054 | +0.32(+0.91%) |
Jul 27, 2021 | 34.88 | 35.40 | 34.34 | 35.00 | 18,623,770 | -0.29(-0.82%) |
Jul 26, 2021 | 34.76 | 35.48 | 34.53 | 35.29 | 23,666,674 | +1.41(+4.15%) |
Jul 23, 2021 | 33.51 | 33.95 | 33.01 | 33.88 | 16,559,836 | +0.38(+1.12%) |
Jul 22, 2021 | 33.11 | 33.75 | 32.31 | 33.51 | 21,400,170 | +0.14(+0.43%) |
Jul 21, 2021 | 32.33 | 33.48 | 32.24 | 33.36 | 25,283,800 | +1.64(+5.16%) |
Jul 20, 2021 | 31.19 | 32.19 | 30.90 | 31.73 | 21,737,930 | +0.53(+1.70%) |
Jul 19, 2021 | 30.51 | 31.25 | 30.21 | 31.20 | 32,639,700 | -0.77(-2.41%) |
Jul 16, 2021 | 33.08 | 33.13 | 31.75 | 31.97 | 26,878,124 | -1.15(-3.46%) |
Jul 15, 2021 | 33.16 | 33.90 | 32.65 | 33.11 | 16,445,978 | -0.13(-0.38%) |
Jul 14, 2021 | 34.38 | 34.81 | 33.03 | 33.24 | 20,231,546 | -1.09(-3.18%) |
Jul 13, 2021 | 34.83 | 34.89 | 34.02 | 34.33 | 15,107,478 | -0.77(-2.19%) |
Jul 12, 2021 | 34.58 | 35.27 | 34.35 | 35.10 | 12,485,124 | +0.03(+0.08%) |
Jul 09, 2021 | 34.57 | 35.26 | 34.34 | 35.07 | 18,756,816 | +1.74(+5.22%) |
Jul 08, 2021 | 32.73 | 33.71 | 32.26 | 33.33 | 25,071,606 | -1.46(-4.20%) |
Jul 07, 2021 | 35.14 | 35.33 | 33.95 | 34.79 | 15,332,481 | +0.20(+0.58%) |
Jul 06, 2021 | 35.85 | 35.98 | 34.39 | 34.59 | 19,760,982 | -1.10(-3.07%) |
Jul 02, 2021 | 35.92 | 36.02 | 35.34 | 35.69 | 10,644,582 | +0.05(+0.13%) |
Jul 01, 2021 | 36.44 | 36.71 | 35.23 | 35.64 | 14,511,224 | -0.02(-0.05%) |
Jun 30, 2021 | 35.72 | 35.98 | 35.33 | 35.66 | 12,954,208 | -0.15(-0.43%) |
Jun 29, 2021 | 35.52 | 36.21 | 35.40 | 35.81 | 15,503,077 | +0.51(+1.44%) |
Jun 28, 2021 | 35.85 | 36.36 | 35.14 | 35.30 | 15,537,118 | -0.48(-1.34%) |
Jun 25, 2021 | 36.81 | 37.04 | 35.66 | 35.78 | 45,877,772 | -0.27(-0.75%) |
Jun 24, 2021 | 36.27 | 36.37 | 35.33 | 36.05 | 21,219,538 | +0.33(+0.91%) |
Jun 23, 2021 | 35.89 | 36.59 | 35.65 | 35.73 | 22,514,016 | +0.66(+1.89%) |
Jun 22, 2021 | 34.87 | 35.56 | 34.24 | 35.06 | 28,615,836 | +0.68(+1.98%) |
Jun 21, 2021 | 33.86 | 34.57 | 33.76 | 34.38 | 29,291,226 | +0.79(+2.35%) |
Jun 18, 2021 | 33.33 | 34.06 | 33.10 | 33.59 | 48,133,060 | -0.18(-0.54%) |
Jun 17, 2021 | 34.73 | 35.31 | 32.74 | 33.77 | 62,378,848 | -1.84(-5.15%) |
Jun 16, 2021 | 35.53 | 36.36 | 35.09 | 35.61 | 38,178,828 | -0.52(-1.44%) |
Jun 15, 2021 | 36.40 | 36.72 | 35.01 | 36.13 | 53,266,516 | -1.81(-4.76%) |
Jun 14, 2021 | 39.02 | 39.19 | 37.63 | 37.94 | 20,209,762 | -1.32(-3.35%) |
Jun 11, 2021 | 39.78 | 40.34 | 39.04 | 39.25 | 20,876,884 | +0.68(+1.77%) |
Jun 10, 2021 | 39.22 | 40.15 | 38.48 | 38.57 | 17,074,008 | -0.54(-1.38%) |
Jun 09, 2021 | 39.66 | 39.96 | 39.09 | 39.11 | 14,435,990 | -0.65(-1.64%) |
Jun 08, 2021 | 39.76 | 40.28 | 39.09 | 39.76 | 15,409,629 | +0.12(+0.29%) |
Jun 07, 2021 | 39.79 | 39.90 | 38.86 | 39.65 | 17,400,902 | -0.45(-1.13%) |
Jun 04, 2021 | 40.56 | 40.85 | 39.70 | 40.10 | 16,442,409 | -0.13(-0.33%) |
Jun 03, 2021 | 40.42 | 40.55 | 39.92 | 40.23 | 21,041,198 | -1.41(-3.39%) |
Jun 02, 2021 | 42.28 | 42.29 | 41.28 | 41.64 | 15,285,128 | -0.84(-1.97%) |
Jun 01, 2021 | 41.87 | 42.66 | 41.71 | 42.48 | 23,032,178 | +1.43(+3.49%) |
May 28, 2021 | 40.90 | 41.22 | 40.41 | 41.05 | 15,327,332 | +0.12(+0.31%) |
May 27, 2021 | 40.90 | 41.43 | 40.39 | 40.92 | 29,814,640 | +1.22(+3.07%) |
May 26, 2021 | 39.37 | 40.11 | 39.26 | 39.70 | 19,174,116 | +0.61(+1.57%) |
May 25, 2021 | 39.96 | 40.30 | 38.97 | 39.09 | 18,953,442 | -0.86(-2.14%) |
May 24, 2021 | 39.23 | 40.26 | 38.87 | 39.94 | 14,001,152 | +0.67(+1.71%) |
May 21, 2021 | 39.82 | 40.19 | 38.99 | 39.27 | 21,671,528 | -0.34(-0.85%) |
May 20, 2021 | 39.42 | 39.87 | 38.31 | 39.61 | 24,684,292 | +0.48(+1.23%) |
May 19, 2021 | 39.63 | 40.17 | 38.33 | 39.13 | 44,111,468 | -2.80(-6.67%) |
May 18, 2021 | 42.98 | 43.23 | 41.88 | 41.92 | 25,122,256 | -0.53(-1.24%) |
May 17, 2021 | 41.21 | 42.52 | 40.46 | 42.45 | 26,804,272 | +1.82(+4.47%) |
May 14, 2021 | 39.62 | 40.84 | 39.57 | 40.64 | 22,362,344 | +0.31(+0.76%) |
May 13, 2021 | 40.68 | 41.83 | 39.28 | 40.33 | 37,553,384 | -0.75(-1.82%) |
May 12, 2021 | 42.34 | 42.90 | 40.66 | 41.08 | 41,797,588 | -1.97(-4.58%) |
May 11, 2021 | 39.91 | 43.57 | 39.26 | 43.05 | 42,052,612 | +1.98(+4.82%) |
May 10, 2021 | 43.20 | 44.30 | 40.97 | 41.07 | 55,085,284 | -1.18(-2.80%) |
May 07, 2021 | 40.82 | 42.76 | 40.27 | 42.25 | 33,709,236 | +1.83(+4.52%) |
May 06, 2021 | 40.36 | 40.54 | 39.14 | 40.42 | 26,219,876 | +0.51(+1.28%) |
May 05, 2021 | 39.45 | 40.11 | 37.68 | 39.91 | 38,765,804 | +2.23(+5.92%) |
May 04, 2021 | 37.39 | 37.74 | 36.42 | 37.69 | 27,560,272 | +0.49(+1.32%) |