Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.56 | 57.96 | 55.32 | 55.54 | 32,874,914 | -0.72(-1.29%) |
Mar 30, 2022 | 57.07 | 58.57 | 55.90 | 56.26 | 26,603,530 | +0.68(+1.22%) |
Mar 29, 2022 | 54.39 | 55.75 | 53.35 | 55.58 | 29,683,258 | +0.15(+0.26%) |
Mar 28, 2022 | 55.61 | 56.35 | 54.41 | 55.44 | 25,453,324 | -2.03(-3.53%) |
Mar 25, 2022 | 56.28 | 59.42 | 55.97 | 57.46 | 38,568,396 | +0.94(+1.66%) |
Mar 24, 2022 | 58.35 | 59.16 | 56.10 | 56.52 | 28,991,134 | -2.05(-3.49%) |
Mar 23, 2022 | 60.62 | 61.90 | 58.46 | 58.57 | 39,956,832 | +0.20(+0.34%) |
Mar 22, 2022 | 58.72 | 59.87 | 57.46 | 58.37 | 36,614,288 | -1.29(-2.17%) |
Mar 21, 2022 | 56.74 | 61.08 | 56.60 | 59.67 | 53,290,940 | +4.62(+8.39%) |
Mar 18, 2022 | 56.66 | 56.92 | 55.01 | 55.05 | 41,721,276 | -1.73(-3.05%) |
Mar 17, 2022 | 54.69 | 56.96 | 54.42 | 56.78 | 60,615,408 | +4.91(+9.47%) |
Mar 16, 2022 | 52.69 | 53.77 | 51.78 | 51.87 | 44,309,484 | -1.51(-2.82%) |
Mar 15, 2022 | 51.78 | 53.91 | 51.17 | 53.37 | 50,219,432 | -1.04(-1.91%) |
Mar 14, 2022 | 54.57 | 54.80 | 52.19 | 54.41 | 54,855,760 | -2.31(-4.07%) |
Mar 11, 2022 | 55.54 | 57.63 | 55.27 | 56.72 | 49,520,476 | -0.18(-0.31%) |
Mar 10, 2022 | 56.31 | 58.34 | 55.22 | 56.90 | 83,529,600 | +0.62(+1.10%) |
Mar 09, 2022 | 50.73 | 57.34 | 49.95 | 56.28 | 137,511,216 | +2.97(+5.56%) |
Mar 08, 2022 | 55.96 | 57.36 | 50.22 | 53.31 | 82,976,832 | -0.76(-1.41%) |
Mar 07, 2022 | 56.35 | 57.39 | 51.18 | 54.08 | 83,211,336 | -0.75(-1.37%) |
Mar 04, 2022 | 47.32 | 55.12 | 47.01 | 54.83 | 104,214,048 | +8.20(+17.59%) |
Mar 03, 2022 | 46.74 | 47.52 | 45.96 | 46.63 | 44,694,552 | -0.61(-1.28%) |
Mar 02, 2022 | 47.39 | 48.13 | 45.91 | 47.23 | 52,434,024 | +1.54(+3.38%) |
Mar 01, 2022 | 43.29 | 46.70 | 43.00 | 45.69 | 70,581,160 | +2.99(+7.00%) |
Feb 28, 2022 | 37.62 | 42.75 | 37.34 | 42.70 | 51,215,776 | +4.87(+12.88%) |
Feb 25, 2022 | 38.30 | 39.08 | 37.60 | 37.83 | 30,498,706 | -0.18(-0.46%) |
Feb 24, 2022 | 38.84 | 39.04 | 36.67 | 38.00 | 32,907,250 | +0.22(+0.59%) |
Feb 23, 2022 | 37.69 | 38.56 | 37.37 | 37.78 | 15,726,982 | +0.36(+0.97%) |
Feb 22, 2022 | 40.03 | 40.12 | 36.76 | 37.42 | 21,252,534 | -1.21(-3.13%) |
Feb 18, 2022 | 38.63 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.81 | 39.62 | 38.34 | 38.92 | 15,516,750 | +0.21(+0.53%) |
Feb 16, 2022 | 39.47 | 40.18 | 38.34 | 38.72 | 18,725,102 | -0.20(-0.50%) |
Feb 15, 2022 | 38.82 | 39.52 | 37.90 | 38.91 | 24,328,926 | -1.35(-3.35%) |
Feb 14, 2022 | 41.60 | 41.76 | 39.86 | 40.26 | 21,996,070 | -1.71(-4.07%) |
Feb 11, 2022 | 40.03 | 42.14 | 39.81 | 41.97 | 25,068,278 | +2.25(+5.65%) |
Feb 10, 2022 | 39.12 | 40.89 | 39.08 | 39.72 | 18,178,524 | +0.37(+0.94%) |
Feb 09, 2022 | 38.77 | 40.09 | 38.69 | 39.35 | 16,809,358 | +0.93(+2.41%) |
Feb 08, 2022 | 39.88 | 39.88 | 38.05 | 38.42 | 20,789,208 | -1.61(-4.02%) |
Feb 07, 2022 | 39.52 | 40.52 | 38.77 | 40.03 | 15,914,521 | +0.20(+0.49%) |
Feb 04, 2022 | 39.52 | 41.31 | 39.44 | 39.84 | 24,330,412 | +0.78(+2.00%) |
Feb 03, 2022 | 38.36 | 39.54 | 39.06 | 23,088,130 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.17 | 38.84 | 37.70 | 38.69 | 15,090,957 | +0.32(+0.84%) |
Feb 01, 2022 | 36.37 | 38.62 | 36.30 | 38.36 | 21,005,100 | +1.58(+4.30%) |
Jan 31, 2022 | 36.80 | 36.78 | 16,861,646 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.76 | 37.52 | 35.76 | 36.69 | 17,059,954 | +0.30(+0.83%) |
Jan 27, 2022 | 37.14 | 38.01 | 35.53 | 36.38 | 21,604,630 | +0.20(+0.54%) |
Jan 26, 2022 | 36.47 | 37.38 | 35.56 | 36.19 | 26,526,038 | +0.28(+0.79%) |
Jan 25, 2022 | 32.96 | 36.24 | 32.44 | 35.90 | 28,757,262 | +2.70(+8.12%) |
Jan 24, 2022 | 31.83 | 33.38 | 30.63 | 33.21 | 24,307,194 | +0.25(+0.77%) |
Jan 21, 2022 | 33.86 | 33.86 | 32.32 | 32.96 | 18,878,758 | -1.17(-3.43%) |
Jan 20, 2022 | 34.27 | 35.56 | 34.02 | 34.13 | 16,467,019 | -0.86(-2.46%) |
Jan 19, 2022 | 35.81 | 36.13 | 34.71 | 34.99 | 18,826,638 | -0.20(-0.56%) |
Jan 18, 2022 | 35.24 | 36.06 | 34.14 | 35.18 | 24,988,006 | +0.51(+1.46%) |
Jan 14, 2022 | 34.67 | 0 | +1.33(+3.98%) | |||
Jan 13, 2022 | 33.92 | 34.41 | 33.22 | 33.35 | 13,840,657 | -0.59(-1.73%) |
Jan 12, 2022 | 34.10 | 34.58 | 33.32 | 33.93 | 15,886,080 | +0.05(+0.14%) |
Jan 11, 2022 | 32.24 | 34.04 | 31.90 | 33.88 | 21,390,054 | +2.27(+7.17%) |
Jan 10, 2022 | 32.31 | 32.54 | 31.18 | 31.62 | 18,029,848 | -0.81(-2.50%) |
Jan 07, 2022 | 32.25 | 32.64 | 31.93 | 32.43 | 15,243,489 | +0.44(+1.37%) |
Jan 06, 2022 | 32.45 | 32.69 | 31.16 | 31.99 | 18,964,388 | +0.93(+2.99%) |
Jan 05, 2022 | 32.41 | 33.02 | 31.02 | 31.06 | 21,648,148 | -1.53(-4.70%) |
Jan 04, 2022 | 30.87 | 32.93 | 30.67 | 32.59 | 27,320,256 | +2.27(+7.47%) |
Jan 03, 2022 | 28.52 | 30.37 | 28.46 | 30.33 | 15,458,184 | +2.02(+7.14%) |
Dec 31, 2021 | 28.15 | 28.54 | 28.15 | 28.31 | 8,878,243 | +0.02(+0.07%) |
Dec 30, 2021 | 28.62 | 28.93 | 28.24 | 28.29 | 9,732,766 | -0.28(-0.99%) |
Dec 29, 2021 | 28.58 | 28.98 | 28.33 | 28.57 | 11,581,825 | -0.21(-0.75%) |
Dec 28, 2021 | 29.03 | 29.66 | 28.66 | 28.79 | 9,774,457 | -0.16(-0.54%) |
Dec 27, 2021 | 27.94 | 29.00 | 27.54 | 28.94 | 8,566,637 | +0.77(+2.74%) |
Dec 23, 2021 | 28.50 | 28.68 | 28.14 | 28.17 | 8,604,235 | -0.07(-0.24%) |
Dec 22, 2021 | 27.77 | 28.58 | 27.57 | 28.24 | 8,580,646 | +0.31(+1.12%) |
Dec 21, 2021 | 26.93 | 27.97 | 26.88 | 27.93 | 13,428,146 | +1.58(+6.00%) |
Dec 20, 2021 | 26.27 | 26.57 | 25.44 | 26.34 | 21,821,238 | -1.04(-3.78%) |
Dec 17, 2021 | 27.35 | 27.81 | 26.79 | 27.38 | 24,229,800 | -0.33(-1.20%) |
Dec 16, 2021 | 28.33 | 29.00 | 27.64 | 27.71 | 13,334,523 | -0.14(-0.49%) |
Dec 15, 2021 | 27.98 | 28.11 | 26.67 | 27.85 | 19,544,510 | -0.21(-0.77%) |
Dec 14, 2021 | 28.30 | 28.94 | 27.94 | 28.06 | 14,448,116 | -0.48(-1.68%) |
Dec 13, 2021 | 29.49 | 29.67 | 28.36 | 28.54 | 12,817,392 | -1.50(-5.01%) |
Dec 10, 2021 | 29.96 | 30.17 | 29.02 | 30.05 | 9,905,585 | +0.52(+1.75%) |
Dec 09, 2021 | 29.87 | 30.13 | 29.41 | 29.53 | 9,324,483 | -0.51(-1.69%) |
Dec 08, 2021 | 30.55 | 30.71 | 30.00 | 30.04 | 11,749,229 | -0.34(-1.12%) |
Dec 07, 2021 | 29.59 | 30.74 | 29.49 | 30.38 | 14,050,833 | +1.25(+4.29%) |
Dec 06, 2021 | 29.04 | 29.53 | 28.31 | 29.13 | 11,460,023 | +0.66(+2.33%) |
Dec 03, 2021 | 29.45 | 29.71 | 28.03 | 28.46 | 15,566,052 | -0.48(-1.65%) |
Dec 02, 2021 | 27.85 | 29.00 | 27.16 | 28.94 | 19,311,804 | +0.68(+2.42%) |
Dec 01, 2021 | 29.96 | 30.23 | 28.22 | 28.26 | 19,464,998 | -0.68(-2.36%) |
Nov 30, 2021 | 28.41 | 29.14 | 28.33 | 28.94 | 21,278,784 | -0.40(-1.36%) |
Nov 29, 2021 | 30.06 | 30.52 | 28.90 | 29.34 | 15,814,195 | +0.35(+1.21%) |
Nov 26, 2021 | 28.64 | 29.17 | 27.19 | 28.99 | 23,345,032 | -2.25(-7.22%) |
Nov 24, 2021 | 30.68 | 31.70 | 30.64 | 31.25 | 11,771,995 | +0.09(+0.28%) |
Nov 23, 2021 | 29.93 | 31.51 | 29.89 | 31.16 | 22,008,228 | +1.86(+6.36%) |
Nov 22, 2021 | 28.40 | 29.92 | 28.29 | 29.29 | 16,961,810 | +0.87(+3.06%) |
Nov 19, 2021 | 28.83 | 29.22 | 28.12 | 28.43 | 19,783,328 | -1.48(-4.96%) |
Nov 18, 2021 | 30.08 | 30.51 | 29.84 | 29.91 | 13,111,551 | -0.12(-0.39%) |
Nov 17, 2021 | 30.84 | 31.11 | 29.81 | 30.03 | 14,749,013 | -1.05(-3.39%) |
Nov 16, 2021 | 31.31 | 31.53 | 30.83 | 31.08 | 10,307,615 | -0.14(-0.44%) |
Nov 15, 2021 | 30.87 | 31.57 | 30.43 | 31.22 | 10,512,615 | -0.10(-0.31%) |
Nov 12, 2021 | 30.81 | 31.51 | 30.68 | 31.31 | 10,491,730 | -0.04(-0.12%) |
Nov 11, 2021 | 31.29 | 31.83 | 31.03 | 31.35 | 10,936,236 | +0.29(+0.94%) |
Nov 10, 2021 | 32.75 | 31.06 | 17,957,432 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.39 | 33.76 | 32.16 | 32.93 | 13,485,350 | -0.54(-1.60%) |
Nov 08, 2021 | 33.11 | 34.24 | 33.06 | 33.47 | 14,591,910 | +0.85(+2.60%) |
Nov 05, 2021 | 33.33 | 33.33 | 31.95 | 32.62 | 19,323,838 | -0.32(-0.98%) |
Nov 04, 2021 | 33.96 | 34.21 | 32.38 | 32.94 | 20,864,824 | -0.10(-0.30%) |
Nov 03, 2021 | 33.00 | 33.71 | 32.72 | 33.04 | 14,106,018 | -0.50(-1.48%) |
Nov 02, 2021 | 33.67 | 34.51 | 33.39 | 33.54 | 11,818,586 | -0.44(-1.29%) |
Nov 01, 2021 | 33.50 | 34.06 | 32.91 | 33.98 | 14,475,481 | +1.25(+3.82%) |
Oct 29, 2021 | 33.04 | 33.27 | 32.32 | 32.73 | 13,672,828 | -0.29(-0.89%) |
Oct 28, 2021 | 32.55 | 33.03 | 32.38 | 33.02 | 12,315,907 | +0.52(+1.59%) |
Oct 27, 2021 | 34.02 | 34.12 | 32.49 | 32.51 | 20,735,710 | -2.01(-5.83%) |
Oct 26, 2021 | 34.65 | 34.52 | 15,774,574 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.74 | 34.85 | 33.68 | 34.38 | 19,709,488 | +1.26(+3.80%) |
Oct 22, 2021 | 32.15 | 33.16 | 32.15 | 33.12 | 15,367,759 | +1.10(+3.45%) |
Oct 21, 2021 | 32.32 | 32.73 | 31.59 | 32.02 | 15,224,330 | -0.55(-1.68%) |
Oct 20, 2021 | 31.68 | 32.65 | 31.44 | 32.56 | 16,014,828 | +0.41(+1.28%) |
Oct 19, 2021 | 32.17 | 32.69 | 31.73 | 32.15 | 13,314,686 | +0.01(+0.03%) |
Oct 18, 2021 | 32.13 | 33.12 | 31.81 | 32.14 | 26,528,974 | +1.24(+4.01%) |
Oct 15, 2021 | 31.88 | 32.06 | 30.81 | 30.90 | 15,143,049 | -0.32(-1.03%) |
Oct 14, 2021 | 32.11 | 32.40 | 31.01 | 31.23 | 18,280,138 | -0.28(-0.90%) |
Oct 13, 2021 | 31.64 | 32.05 | 31.26 | 31.51 | 15,295,797 | -0.71(-2.21%) |
Oct 12, 2021 | 32.45 | 33.13 | 31.86 | 32.22 | 15,879,018 | -0.37(-1.14%) |
Oct 11, 2021 | 33.40 | 33.74 | 32.44 | 32.59 | 21,913,144 | -0.23(-0.71%) |
Oct 08, 2021 | 32.40 | 33.17 | 32.20 | 32.83 | 20,742,024 | +1.12(+3.54%) |
Oct 07, 2021 | 31.24 | 31.97 | 30.53 | 31.70 | 22,380,256 | +0.47(+1.50%) |
Oct 06, 2021 | 31.05 | 31.77 | 30.51 | 31.24 | 22,940,932 | -0.75(-2.35%) |
Oct 05, 2021 | 31.58 | 32.68 | 31.31 | 31.99 | 28,269,562 | +0.94(+3.02%) |
Oct 04, 2021 | 30.88 | 31.69 | 30.68 | 31.05 | 25,999,414 | +0.64(+2.12%) |
Oct 01, 2021 | 29.11 | 30.43 | 29.04 | 30.41 | 20,104,970 | +1.53(+5.31%) |
Sep 30, 2021 | 29.12 | 29.41 | 28.56 | 28.87 | 19,629,826 | -0.44(-1.50%) |
Sep 29, 2021 | 29.45 | 29.74 | 28.76 | 29.31 | 16,722,504 | +0.13(+0.43%) |
Sep 28, 2021 | 29.86 | 30.16 | 28.87 | 29.19 | 30,007,048 | -0.28(-0.96%) |
Sep 27, 2021 | 28.33 | 29.62 | 28.31 | 29.47 | 27,002,520 | +2.04(+7.44%) |
Sep 24, 2021 | 26.96 | 27.77 | 26.89 | 27.43 | 13,803,256 | +0.14(+0.50%) |
Sep 23, 2021 | 26.33 | 27.53 | 25.95 | 27.29 | 17,852,706 | +1.18(+4.52%) |
Sep 22, 2021 | 25.59 | 26.60 | 25.59 | 26.11 | 22,569,252 | +1.29(+5.19%) |
Sep 21, 2021 | 25.20 | 25.46 | 24.47 | 24.82 | 13,173,574 | -0.05(-0.20%) |
Sep 20, 2021 | 25.13 | 25.30 | 24.36 | 24.87 | 20,956,412 | -1.43(-5.42%) |
Sep 17, 2021 | 26.46 | 27.02 | 26.10 | 26.30 | 25,853,080 | -0.38(-1.43%) |
Sep 16, 2021 | 27.05 | 27.06 | 26.44 | 26.68 | 13,557,009 | -0.54(-1.97%) |
Sep 15, 2021 | 26.45 | 27.40 | 26.40 | 27.21 | 25,814,668 | +1.56(+6.09%) |
Sep 14, 2021 | 26.52 | 26.80 | 25.40 | 25.65 | 16,748,473 | -0.36(-1.39%) |
Sep 13, 2021 | 24.79 | 26.14 | 24.38 | 26.01 | 23,373,012 | +1.63(+6.69%) |
Sep 10, 2021 | 24.88 | 25.16 | 24.34 | 24.38 | 10,957,303 | -0.09(-0.36%) |
Sep 09, 2021 | 24.20 | 25.00 | 23.81 | 24.47 | 13,219,072 | +0.17(+0.68%) |
Sep 08, 2021 | 25.33 | 25.57 | 24.21 | 24.31 | 12,977,957 | -0.73(-2.92%) |
Sep 07, 2021 | 25.03 | 25.74 | 24.90 | 25.04 | 11,612,377 | -0.25(-1.00%) |
Sep 03, 2021 | 25.76 | 26.22 | 25.15 | 25.29 | 13,796,424 | -0.64(-2.48%) |
Sep 02, 2021 | 24.94 | 26.28 | 24.88 | 25.94 | 21,872,406 | +1.46(+5.98%) |
Sep 01, 2021 | 24.98 | 25.23 | 24.25 | 24.47 | 15,144,131 | -0.60(-2.37%) |
Aug 31, 2021 | 24.89 | 25.51 | 24.54 | 25.07 | 17,797,478 | +0.43(+1.74%) |
Aug 30, 2021 | 25.20 | 25.55 | 24.61 | 24.64 | 11,064,074 | -0.40(-1.60%) |
Aug 27, 2021 | 23.86 | 25.16 | 23.86 | 25.04 | 17,725,278 | +1.62(+6.92%) |
Aug 26, 2021 | 23.71 | 24.12 | 23.33 | 23.42 | 11,770,522 | -0.61(-2.56%) |
Aug 25, 2021 | 23.71 | 24.26 | 23.33 | 24.03 | 10,271,816 | +0.24(+1.03%) |
Aug 24, 2021 | 23.24 | 24.14 | 23.16 | 23.79 | 15,737,995 | +0.89(+3.88%) |
Aug 23, 2021 | 22.32 | 22.98 | 22.25 | 22.90 | 17,993,804 | +1.48(+6.92%) |
Aug 20, 2021 | 21.26 | 21.57 | 21.18 | 21.42 | 18,979,476 | -0.14(-0.63%) |
Aug 19, 2021 | 22.32 | 22.65 | 21.30 | 21.55 | 27,046,188 | -1.33(-5.80%) |
Aug 18, 2021 | 23.70 | 23.98 | 22.86 | 22.88 | 15,607,001 | -0.61(-2.62%) |
Aug 17, 2021 | 23.99 | 24.29 | 23.33 | 23.50 | 16,374,853 | -0.69(-2.86%) |
Aug 16, 2021 | 24.59 | 24.65 | 23.82 | 24.19 | 16,771,731 | -0.98(-3.88%) |
Aug 13, 2021 | 26.10 | 26.22 | 25.12 | 25.16 | 12,299,272 | -1.05(-4.02%) |
Aug 12, 2021 | 26.12 | 26.32 | 25.64 | 26.22 | 9,482,396 | +0.03(+0.11%) |
Aug 11, 2021 | 25.69 | 26.19 | 25.37 | 26.19 | 15,641,417 | +0.57(+2.21%) |
Aug 10, 2021 | 25.08 | 25.78 | 25.03 | 25.62 | 13,587,968 | +0.63(+2.54%) |
Aug 09, 2021 | 25.00 | 25.51 | 24.73 | 24.99 | 12,317,205 | -0.76(-2.96%) |
Aug 06, 2021 | 26.03 | 26.42 | 25.59 | 25.75 | 13,182,310 | +0.20(+0.76%) |
Aug 05, 2021 | 25.31 | 26.17 | 25.25 | 25.55 | 13,292,523 | +0.49(+1.95%) |
Aug 04, 2021 | 25.35 | 26.24 | 24.82 | 25.07 | 21,291,820 | -0.72(-2.80%) |
Aug 03, 2021 | 24.87 | 25.80 | 24.61 | 25.79 | 15,543,697 | +0.62(+2.48%) |
Aug 02, 2021 | 25.47 | 26.40 | 25.10 | 25.16 | 14,215,218 | -0.30(-1.19%) |
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,499,281 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,994,220 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,693 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,185,379 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,355,456 | +0.53(+2.03%) |
Jul 23, 2021 | 26.38 | 26.41 | 25.61 | 25.94 | 9,738,773 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.35 | 12,766,466 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,111,620 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.17 | 23.93 | 24.75 | 17,488,568 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,043,240 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,975,750 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.57 | 26.28 | 26.57 | 18,811,288 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.96 | 27.15 | 23,378,172 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,318,218 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.57 | 28.60 | 29.26 | 11,431,081 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,773 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.19 | 27.81 | 28.94 | 16,782,964 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.76 | 20,728,334 | -1.00(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.61 | 29.77 | 21,990,622 | -2.02(-6.35%) |
Jul 02, 2021 | 31.63 | 32.06 | 31.25 | 31.79 | 10,936,250 | -0.27(-0.85%) |
Jul 01, 2021 | 32.05 | 32.69 | 31.42 | 32.06 | 23,668,672 | +1.55(+5.08%) |
Jun 30, 2021 | 30.90 | 31.12 | 30.24 | 30.51 | 13,140,500 | -0.03(-0.10%) |
Jun 29, 2021 | 30.74 | 31.58 | 30.35 | 30.54 | 16,001,194 | +0.06(+0.19%) |
Jun 28, 2021 | 31.82 | 31.86 | 30.29 | 30.48 | 17,848,162 | -1.63(-5.07%) |
Jun 25, 2021 | 31.13 | 32.21 | 30.78 | 32.11 | 25,838,772 | +1.14(+3.69%) |
Jun 24, 2021 | 29.92 | 31.01 | 29.67 | 30.97 | 15,549,909 | +0.76(+2.52%) |
Jun 23, 2021 | 29.92 | 31.08 | 29.82 | 30.21 | 24,663,160 | +0.93(+3.17%) |
Jun 22, 2021 | 28.73 | 29.34 | 28.30 | 29.28 | 15,570,989 | +0.50(+1.73%) |
Jun 21, 2021 | 27.48 | 28.87 | 27.48 | 28.78 | 19,083,408 | +1.47(+5.39%) |
Jun 18, 2021 | 27.59 | 28.14 | 27.17 | 27.31 | 24,672,922 | -0.22(-0.81%) |
Jun 17, 2021 | 29.64 | 29.97 | 27.15 | 27.54 | 40,280,160 | -2.26(-7.60%) |
Jun 16, 2021 | 28.22 | 29.96 | 27.80 | 29.80 | 43,738,164 | +1.31(+4.59%) |
Jun 15, 2021 | 27.83 | 28.56 | 27.66 | 28.49 | 13,410,001 | +0.90(+3.25%) |
Jun 14, 2021 | 27.96 | 28.67 | 27.30 | 27.59 | 14,165,795 | -0.05(-0.18%) |
Jun 11, 2021 | 27.83 | 28.26 | 27.53 | 27.64 | 11,133,654 | +0.00(+0.00%) |
Jun 10, 2021 | 28.35 | 28.57 | 27.24 | 27.64 | 14,561,723 | -0.02(-0.07%) |
Jun 09, 2021 | 28.77 | 28.97 | 27.65 | 27.66 | 15,737,176 | -0.81(-2.84%) |
Jun 08, 2021 | 28.37 | 28.76 | 27.78 | 28.47 | 12,425,543 | +0.03(+0.10%) |
Jun 07, 2021 | 28.60 | 29.06 | 28.27 | 28.44 | 10,294,664 | +0.02(+0.07%) |
Jun 04, 2021 | 28.72 | 29.17 | 27.92 | 28.42 | 16,541,377 | -0.14(-0.48%) |
Jun 03, 2021 | 28.49 | 29.31 | 28.03 | 28.56 | 19,992,790 | +0.05(+0.17%) |
Jun 02, 2021 | 27.97 | 29.15 | 27.33 | 28.51 | 28,984,138 | +0.74(+2.67%) |
Jun 01, 2021 | 26.01 | 27.79 | 26.00 | 27.77 | 28,388,660 | +2.45(+9.67%) |
May 28, 2021 | 25.47 | 25.61 | 25.15 | 25.32 | 10,387,598 | -0.11(-0.42%) |
May 27, 2021 | 25.16 | 25.55 | 24.96 | 25.43 | 20,385,048 | +0.76(+3.08%) |
May 26, 2021 | 24.06 | 24.81 | 23.94 | 24.67 | 14,438,135 | +0.65(+2.72%) |
May 25, 2021 | 24.78 | 24.97 | 23.99 | 24.01 | 14,097,522 | -0.80(-3.22%) |
May 24, 2021 | 24.76 | 24.92 | 24.29 | 24.81 | 13,428,118 | +0.31(+1.27%) |
May 21, 2021 | 24.76 | 25.02 | 24.41 | 24.50 | 13,546,328 | +0.17(+0.68%) |
May 20, 2021 | 24.52 | 24.60 | 23.89 | 24.34 | 14,918,860 | -0.12(-0.48%) |
May 19, 2021 | 24.35 | 24.98 | 24.04 | 24.45 | 18,610,304 | -0.78(-3.09%) |
May 18, 2021 | 25.68 | 26.17 | 25.17 | 25.23 | 16,388,903 | -0.51(-1.97%) |
May 17, 2021 | 24.62 | 25.76 | 24.33 | 25.74 | 17,658,234 | +1.26(+5.14%) |
May 14, 2021 | 23.53 | 24.78 | 23.53 | 24.48 | 20,134,818 | +1.36(+5.86%) |
May 13, 2021 | 24.08 | 24.62 | 22.75 | 23.13 | 21,196,632 | -1.38(-5.61%) |
May 12, 2021 | 24.16 | 25.82 | 23.98 | 24.50 | 27,598,062 | +0.58(+2.41%) |
May 11, 2021 | 24.56 | 24.98 | 23.70 | 23.93 | 31,289,406 | -2.05(-7.89%) |
May 10, 2021 | 27.03 | 27.44 | 25.91 | 25.98 | 19,710,888 | -0.74(-2.77%) |
May 07, 2021 | 25.38 | 26.86 | 25.21 | 26.72 | 18,075,972 | +0.72(+2.78%) |
May 06, 2021 | 26.43 | 26.53 | 25.37 | 25.99 | 14,818,035 | -0.39(-1.48%) |
May 05, 2021 | 25.93 | 26.67 | 25.27 | 26.38 | 20,346,730 | +1.16(+4.60%) |
May 04, 2021 | 25.86 | 25.92 | 24.50 | 25.22 | 15,417,179 | -0.27(-1.07%) |
May 03, 2021 | 25.02 | 25.63 | 24.76 | 25.50 | 13,710,043 | +0.76(+3.08%) |
Apr 30, 2021 | 24.92 | 25.66 | 24.67 | 24.74 | 15,217,150 | -0.57(-2.24%) |
Apr 29, 2021 | 25.91 | 26.32 | 25.03 | 25.30 | 18,683,928 | -0.16(-0.61%) |
Apr 28, 2021 | 24.73 | 25.59 | 24.69 | 25.46 | 21,260,882 | +0.99(+4.03%) |
Apr 27, 2021 | 24.49 | 24.78 | 24.04 | 24.47 | 14,222,228 | +0.19(+0.76%) |
Apr 26, 2021 | 23.83 | 24.52 | 23.81 | 24.29 | 12,829,855 | +0.24(+1.01%) |
Apr 23, 2021 | 23.65 | 24.19 | 23.19 | 24.04 | 11,103,273 | +0.54(+2.28%) |
Apr 22, 2021 | 23.97 | 24.10 | 23.33 | 23.51 | 16,851,182 | -0.34(-1.43%) |
Apr 21, 2021 | 21.90 | 23.87 | 21.85 | 23.85 | 19,986,162 | +1.22(+5.39%) |
Apr 20, 2021 | 23.90 | 23.91 | 22.41 | 22.63 | 19,202,024 | -1.31(-5.46%) |
Apr 19, 2021 | 23.88 | 24.49 | 23.64 | 23.94 | 11,438,386 | +0.16(+0.66%) |
Apr 16, 2021 | 24.29 | 24.56 | 23.65 | 23.78 | 11,784,631 | -0.47(-1.93%) |
Apr 15, 2021 | 24.72 | 24.73 | 24.07 | 24.25 | 13,879,723 | -0.67(-2.70%) |
Apr 14, 2021 | 24.39 | 25.41 | 24.31 | 24.92 | 27,057,122 | +1.23(+5.19%) |
Apr 13, 2021 | 23.58 | 23.92 | 23.33 | 23.69 | 11,383,980 | +0.06(+0.25%) |
Apr 12, 2021 | 24.17 | 24.54 | 23.35 | 23.63 | 15,764,517 | -0.35(-1.46%) |
Apr 09, 2021 | 24.14 | 24.41 | 23.77 | 23.99 | 10,640,389 | -0.14(-0.57%) |
Apr 08, 2021 | 24.31 | 24.34 | 23.64 | 24.12 | 15,281,850 | -0.56(-2.25%) |
Apr 07, 2021 | 24.86 | 25.04 | 24.39 | 24.68 | 14,712,790 | -0.05(-0.20%) |
Apr 06, 2021 | 24.99 | 25.55 | 24.63 | 24.73 | 20,731,654 | +0.04(+0.16%) |
Apr 05, 2021 | 26.34 | 26.48 | 24.45 | 24.69 | 32,878,068 | -2.02(-7.56%) |