Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.07 | 43.39 | 42.63 | 43.18 | 38,361,760 | -0.72(-1.63%) |
Feb 25, 2022 | 42.14 | 44.18 | 43.23 | 43.89 | 33,919,292 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.01 | 41.76 | 42.27 | 48,122,988 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.30 | 43.03 | 43.11 | 28,023,824 | -0.61(-1.39%) |
Feb 22, 2022 | 43.73 | 44.44 | 43.55 | 43.72 | 37,843,912 | -0.92(-2.06%) |
Feb 18, 2022 | 44.64 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.82 | 45.95 | 44.84 | 44.98 | 23,075,234 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.47 | 45.68 | 30,080,070 | -0.12(-0.26%) |
Feb 15, 2022 | 45.81 | 46.03 | 45.26 | 45.80 | 31,691,582 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.81 | 46,360,568 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.06 | 46.71 | 38,049,076 | +0.17(+0.36%) |
Feb 10, 2022 | 46.95 | 47.25 | 46.35 | 46.54 | 37,167,036 | -0.80(-1.69%) |
Feb 09, 2022 | 47.50 | 47.57 | 46.82 | 47.34 | 41,863,000 | -0.21(-0.44%) |
Feb 08, 2022 | 46.58 | 47.65 | 45.71 | 47.55 | 73,815,568 | -1.39(-2.84%) |
Feb 07, 2022 | 49.03 | 49.28 | 48.05 | 48.94 | 35,075,120 | +0.19(+0.40%) |
Feb 04, 2022 | 48.77 | 49.15 | 48.41 | 48.75 | 27,106,000 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.10 | 24,584,166 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.79 | 48.24 | 49.54 | 34,794,112 | +0.73(+1.49%) |
Feb 01, 2022 | 48.51 | 48.90 | 48.19 | 48.81 | 30,300,292 | +0.35(+0.72%) |
Jan 31, 2022 | 49.67 | 48.46 | 41,960,684 | -1.51(-3.02%) | ||
Jan 28, 2022 | 49.46 | 50.29 | 48.84 | 49.97 | 31,097,836 | +0.88(+1.80%) |
Jan 27, 2022 | 48.77 | 50.20 | 48.75 | 49.09 | 40,164,004 | +0.70(+1.44%) |
Jan 26, 2022 | 47.99 | 48.95 | 47.88 | 48.39 | 43,406,412 | +0.43(+0.89%) |
Jan 25, 2022 | 46.88 | 48.23 | 46.78 | 47.96 | 48,223,920 | +0.91(+1.94%) |
Jan 24, 2022 | 47.24 | 47.52 | 45.47 | 47.05 | 64,672,332 | -1.14(-2.37%) |
Jan 21, 2022 | 49.68 | 50.08 | 47.89 | 48.19 | 44,978,128 | -1.15(-2.33%) |
Jan 20, 2022 | 49.26 | 49.76 | 48.45 | 49.34 | 38,443,808 | +0.47(+0.95%) |
Jan 19, 2022 | 48.98 | 49.74 | 48.79 | 48.87 | 29,887,316 | -0.52(-1.05%) |
Jan 18, 2022 | 49.75 | 49.80 | 48.77 | 49.40 | 38,995,996 | -0.77(-1.53%) |
Jan 14, 2022 | 50.16 | 0 | -0.54(-1.06%) | |||
Jan 13, 2022 | 51.60 | 51.67 | 50.42 | 50.70 | 30,778,742 | -1.01(-1.96%) |
Jan 12, 2022 | 51.43 | 52.18 | 51.03 | 51.71 | 30,228,626 | -0.04(-0.07%) |
Jan 11, 2022 | 51.81 | 52.43 | 50.95 | 51.75 | 36,763,408 | +0.41(+0.80%) |
Jan 10, 2022 | 50.86 | 51.36 | 49.97 | 51.34 | 37,276,252 | +0.47(+0.93%) |
Jan 07, 2022 | 50.54 | 50.91 | 49.87 | 50.86 | 30,347,834 | +0.80(+1.60%) |
Jan 06, 2022 | 50.35 | 50.78 | 49.74 | 50.06 | 40,500,568 | -0.72(-1.42%) |
Jan 05, 2022 | 50.97 | 51.51 | 50.55 | 50.78 | 57,981,184 | +1.00(+2.02%) |
Jan 04, 2022 | 51.32 | 51.51 | 49.24 | 49.78 | 73,339,616 | -1.94(-3.74%) |
Jan 03, 2022 | 53.40 | 53.45 | 51.43 | 51.71 | 62,700,740 | -2.19(-4.06%) |
Dec 31, 2021 | 53.43 | 54.59 | 53.35 | 53.90 | 31,307,576 | +0.59(+1.11%) |
Dec 30, 2021 | 52.72 | 53.62 | 52.52 | 53.31 | 26,871,634 | +0.75(+1.42%) |
Dec 29, 2021 | 52.32 | 52.97 | 52.10 | 52.56 | 28,658,282 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.27 | 52.11 | 52.96 | 40,399,416 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.21 | 53.16 | 54.04 | 29,954,270 | +0.45(+0.83%) |
Dec 23, 2021 | 54.61 | 54.84 | 53.23 | 53.59 | 42,945,412 | -0.77(-1.41%) |
Dec 22, 2021 | 54.09 | 55.31 | 53.15 | 54.36 | 68,452,872 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.81 | 52.18 | 53.81 | 69,908,992 | -1.89(-3.39%) |
Dec 20, 2021 | 55.32 | 56.33 | 54.62 | 55.70 | 60,984,484 | +1.41(+2.59%) |
Dec 17, 2021 | 54.71 | 55.86 | 53.59 | 54.30 | 114,277,648 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.08 | 52.72 | 55.91 | 82,308,712 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.02 | 53.68 | 82,259,712 | +2.98(+5.87%) |
Dec 14, 2021 | 50.00 | 51.07 | 49.58 | 50.70 | 53,238,328 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.39 | 60,124,396 | +2.21(+4.58%) |
Dec 10, 2021 | 46.74 | 48.24 | 46.66 | 48.18 | 28,568,734 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,958,812 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,967,308 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.93 | 46.01 | 47.21 | 45,485,684 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,812,152 | -2.55(-5.14%) |
Dec 03, 2021 | 49.03 | 49.67 | 48.48 | 49.54 | 41,161,368 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.42 | 50,725,616 | -1.50(-3.00%) |
Dec 01, 2021 | 47.90 | 50.36 | 45.45 | 49.92 | 65,523,444 | +0.87(+1.77%) |
Nov 30, 2021 | 47.75 | 49.71 | 47.39 | 49.05 | 70,718,448 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.85 | 47.57 | 47.83 | 79,513,632 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,914,736 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.86 | 46.29 | 46.46 | 20,328,016 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.97 | 45.92 | 46.63 | 27,327,488 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.99 | 45.99 | 46.74 | 29,871,456 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,545,192 | -0.56(-1.19%) |
Nov 18, 2021 | 46.65 | 47.09 | 46.20 | 46.93 | 35,974,852 | +0.49(+1.06%) |
Nov 17, 2021 | 45.59 | 46.64 | 45.36 | 46.44 | 40,371,960 | +1.16(+2.56%) |
Nov 16, 2021 | 45.16 | 45.79 | 44.63 | 45.28 | 34,123,440 | -0.05(-0.10%) |
Nov 15, 2021 | 45.40 | 45.73 | 45.07 | 45.32 | 30,402,834 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.09 | 45.25 | 45.40 | 30,432,292 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.10 | 44.49 | 45.81 | 46,392,672 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.64 | 47,285,120 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.12 | 44.16 | 43.04 | 43.22 | 32,736,332 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.12 | 62,847,792 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.56 | 42.49 | 44.37 | 190,563,664 | +4.35(+10.86%) |
Nov 04, 2021 | 40.43 | 40.60 | 39.53 | 40.03 | 41,807,844 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.62 | 40.25 | 40.56 | 49,263,408 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.96 | 41.13 | 76,491,560 | +1.64(+4.15%) |
Nov 01, 2021 | 39.94 | 39.62 | 39.31 | 39.49 | 36,086,952 | -0.09(-0.23%) |
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,492,690 | +0.51(+1.30%) |
Oct 28, 2021 | 38.87 | 39.52 | 38.86 | 39.07 | 19,905,966 | +0.19(+0.49%) |
Oct 27, 2021 | 39.33 | 39.42 | 38.62 | 38.88 | 24,657,466 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.42 | 32,844,370 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.13 | 38.52 | 39.05 | 25,239,178 | -0.01(-0.02%) |
Oct 22, 2021 | 38.75 | 39.08 | 38.58 | 39.06 | 18,988,532 | +0.27(+0.70%) |
Oct 21, 2021 | 38.97 | 38.99 | 38.40 | 38.78 | 24,453,104 | +0.05(+0.14%) |
Oct 20, 2021 | 38.12 | 39.01 | 38.11 | 38.73 | 25,172,034 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.19 | 37.59 | 38.09 | 18,961,334 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.74 | 37.14 | 37.39 | 24,014,260 | -0.15(-0.41%) |
Oct 15, 2021 | 37.92 | 38.03 | 37.45 | 37.55 | 26,025,738 | -0.16(-0.43%) |
Oct 14, 2021 | 37.61 | 37.97 | 37.57 | 37.71 | 19,433,626 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.93 | 37.05 | 37.48 | 31,160,006 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.20 | 37.70 | 37.87 | 17,924,398 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.57 | 38.02 | 38.06 | 13,235,839 | -0.35(-0.92%) |
Oct 08, 2021 | 38.67 | 38.83 | 38.31 | 38.41 | 14,121,213 | -0.26(-0.68%) |
Oct 07, 2021 | 38.48 | 38.88 | 38.20 | 38.68 | 21,852,108 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.19 | 37.73 | 38.02 | 33,683,384 | -0.27(-0.71%) |
Oct 05, 2021 | 38.49 | 38.70 | 38.26 | 38.30 | 21,369,128 | -0.09(-0.24%) |
Oct 04, 2021 | 38.85 | 39.22 | 38.20 | 38.39 | 31,935,870 | -0.46(-1.19%) |
Oct 01, 2021 | 38.48 | 39.00 | 37.74 | 38.85 | 42,526,304 | -0.07(-0.19%) |
Sep 30, 2021 | 39.63 | 39.86 | 38.89 | 38.92 | 23,324,770 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.54 | 38.98 | 39.39 | 19,924,364 | +0.44(+1.14%) |
Sep 28, 2021 | 38.98 | 39.17 | 38.40 | 38.95 | 31,498,514 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.43 | 22,047,270 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.19 | 39.64 | 39.76 | 17,848,008 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.47 | 39.95 | 39.99 | 21,777,588 | +0.22(+0.55%) |
Sep 22, 2021 | 39.81 | 40.17 | 39.66 | 39.77 | 24,872,782 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.48 | 39.68 | 39.74 | 26,115,040 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 40.00 | 46,261,368 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.72 | 62,348,856 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,765,040 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.29 | 40.51 | 31,681,238 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.96 | 40.31 | 40.46 | 26,622,588 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 40.00 | 40.34 | 40,969,880 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.26 | 23,027,802 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.28 | 41.49 | 41.65 | 23,946,564 | -0.43(-1.03%) |
Sep 08, 2021 | 42.09 | 42.34 | 41.85 | 42.09 | 17,498,460 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.12 | 42.31 | 28,970,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.56 | 41.94 | 42.39 | 23,023,890 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.39 | 28,869,600 | +0.72(+1.74%) |
Sep 01, 2021 | 41.80 | 41.86 | 41.10 | 41.66 | 36,320,912 | -0.03(-0.07%) |
Aug 31, 2021 | 42.28 | 42.66 | 41.56 | 41.69 | 38,171,332 | -0.62(-1.48%) |
Aug 30, 2021 | 41.81 | 42.68 | 41.77 | 42.31 | 28,470,224 | +0.14(+0.34%) |
Aug 27, 2021 | 42.87 | 42.98 | 42.11 | 42.17 | 36,383,852 | -0.71(-1.65%) |
Aug 26, 2021 | 43.16 | 43.58 | 42.80 | 42.88 | 32,057,180 | -0.12(-0.27%) |
Aug 25, 2021 | 43.47 | 43.69 | 42.47 | 42.99 | 56,360,544 | -0.79(-1.80%) |
Aug 24, 2021 | 45.01 | 45.29 | 43.65 | 43.78 | 58,101,544 | -1.40(-3.10%) |
Aug 23, 2021 | 45.51 | 46.48 | 44.88 | 45.18 | 97,883,000 | +1.09(+2.48%) |
Aug 20, 2021 | 44.32 | 45.00 | 44.03 | 44.09 | 38,851,492 | -0.07(-0.16%) |
Aug 19, 2021 | 43.89 | 45.21 | 43.67 | 44.16 | 63,794,744 | -0.46(-1.03%) |
Aug 18, 2021 | 45.45 | 46.93 | 44.50 | 44.62 | 97,885,584 | -1.00(-2.20%) |
Aug 17, 2021 | 44.14 | 45.69 | 44.08 | 45.63 | 76,021,856 | +1.37(+3.09%) |
Aug 16, 2021 | 43.64 | 44.31 | 42.99 | 44.26 | 42,084,028 | +0.39(+0.89%) |
Aug 13, 2021 | 42.90 | 43.89 | 42.82 | 43.87 | 39,096,368 | +1.12(+2.62%) |
Aug 12, 2021 | 42.08 | 42.89 | 41.93 | 42.75 | 32,818,498 | +0.84(+2.01%) |
Aug 11, 2021 | 43.24 | 43.51 | 41.87 | 41.91 | 56,166,480 | -1.70(-3.90%) |
Aug 10, 2021 | 41.81 | 43.95 | 41.53 | 43.61 | 89,692,112 | +2.00(+4.81%) |
Aug 09, 2021 | 40.82 | 41.65 | 40.82 | 41.61 | 35,723,608 | +0.82(+2.02%) |
Aug 06, 2021 | 40.80 | 41.00 | 40.39 | 40.78 | 22,557,848 | +0.01(+0.02%) |
Aug 05, 2021 | 40.72 | 40.85 | 40.45 | 40.78 | 25,963,318 | -0.12(-0.29%) |
Aug 04, 2021 | 41.04 | 41.45 | 40.73 | 40.89 | 47,933,624 | -0.44(-1.07%) |
Aug 03, 2021 | 39.97 | 41.45 | 39.88 | 41.34 | 50,379,788 | +1.56(+3.91%) |
Aug 02, 2021 | 39.18 | 39.94 | 39.14 | 39.78 | 47,566,712 | +1.04(+2.69%) |
Jul 30, 2021 | 38.80 | 39.08 | 38.63 | 38.74 | 27,365,724 | +0.02(+0.05%) |
Jul 29, 2021 | 39.12 | 39.18 | 38.57 | 38.72 | 32,059,538 | -0.24(-0.63%) |
Jul 28, 2021 | 37.98 | 39.23 | 37.89 | 38.97 | 59,984,560 | +1.21(+3.21%) |
Jul 27, 2021 | 37.50 | 37.84 | 37.29 | 37.76 | 36,343,236 | +0.26(+0.69%) |
Jul 26, 2021 | 37.32 | 37.61 | 37.12 | 37.50 | 26,446,904 | +0.12(+0.31%) |
Jul 23, 2021 | 37.18 | 37.51 | 37.15 | 37.38 | 24,095,940 | +0.19(+0.51%) |
Jul 22, 2021 | 36.88 | 37.26 | 36.68 | 37.19 | 21,084,062 | +0.40(+1.10%) |
Jul 21, 2021 | 36.98 | 36.98 | 36.33 | 36.79 | 30,689,706 | -0.03(-0.07%) |
Jul 20, 2021 | 36.10 | 37.41 | 36.05 | 36.81 | 54,409,188 | +0.81(+2.24%) |
Jul 19, 2021 | 36.00 | 36.19 | 35.59 | 36.01 | 33,245,250 | -0.18(-0.50%) |
Jul 16, 2021 | 36.00 | 36.19 | 35.81 | 36.19 | 27,063,324 | +0.23(+0.65%) |
Jul 15, 2021 | 35.83 | 36.04 | 35.75 | 35.95 | 22,577,920 | +0.13(+0.35%) |
Jul 14, 2021 | 35.62 | 35.89 | 35.57 | 35.83 | 17,714,418 | +0.27(+0.76%) |
Jul 13, 2021 | 35.67 | 35.69 | 35.45 | 35.56 | 13,627,487 | -0.10(-0.28%) |
Jul 12, 2021 | 35.57 | 36.10 | 35.51 | 35.66 | 27,330,584 | +0.13(+0.38%) |
Jul 09, 2021 | 35.45 | 35.96 | 35.39 | 35.52 | 24,061,942 | +0.32(+0.92%) |
Jul 08, 2021 | 34.98 | 35.19 | 34.91 | 35.20 | 25,640,948 | -0.09(-0.25%) |
Jul 07, 2021 | 35.17 | 35.30 | 34.94 | 35.29 | 19,696,990 | +0.05(+0.15%) |
Jul 06, 2021 | 35.41 | 35.56 | 35.01 | 35.24 | 21,109,218 | -0.39(-1.11%) |
Jul 02, 2021 | 35.39 | 35.72 | 35.32 | 35.63 | 18,505,686 | +0.15(+0.43%) |
Jul 01, 2021 | 35.13 | 35.54 | 35.07 | 35.48 | 22,339,754 | +0.36(+1.02%) |
Jun 30, 2021 | 35.10 | 35.22 | 34.81 | 35.12 | 23,690,860 | +0.05(+0.15%) |
Jun 29, 2021 | 35.09 | 35.23 | 34.96 | 35.06 | 16,186,574 | -0.02(-0.05%) |
Jun 28, 2021 | 34.98 | 35.16 | 34.89 | 35.08 | 21,436,952 | +0.13(+0.36%) |
Jun 25, 2021 | 35.08 | 35.34 | 34.88 | 34.96 | 25,400,972 | -0.19(-0.54%) |
Jun 24, 2021 | 35.10 | 35.28 | 35.05 | 35.15 | 14,980,301 | +0.13(+0.36%) |
Jun 23, 2021 | 35.54 | 35.57 | 34.95 | 35.02 | 24,556,020 | -0.50(-1.41%) |
Jun 22, 2021 | 35.34 | 35.59 | 35.21 | 35.52 | 17,816,398 | +0.17(+0.48%) |
Jun 21, 2021 | 34.87 | 35.41 | 34.87 | 35.35 | 21,729,026 | +0.55(+1.57%) |
Jun 18, 2021 | 35.24 | 35.37 | 34.71 | 34.80 | 42,123,020 | -0.60(-1.70%) |
Jun 17, 2021 | 35.22 | 35.50 | 35.04 | 35.41 | 21,835,000 | +0.16(+0.46%) |
Jun 16, 2021 | 35.53 | 35.73 | 35.23 | 35.24 | 21,377,906 | -0.26(-0.73%) |
Jun 15, 2021 | 35.61 | 35.73 | 35.33 | 35.50 | 22,523,576 | -0.04(-0.10%) |
Jun 14, 2021 | 35.90 | 35.93 | 35.32 | 35.54 | 26,095,496 | -0.47(-1.30%) |
Jun 11, 2021 | 36.46 | 36.47 | 35.83 | 36.01 | 23,848,062 | -0.48(-1.30%) |
Jun 10, 2021 | 35.78 | 36.52 | 35.77 | 36.48 | 47,509,820 | +0.78(+2.19%) |
Jun 09, 2021 | 34.98 | 35.73 | 34.96 | 35.70 | 33,270,994 | +0.86(+2.47%) |
Jun 08, 2021 | 35.04 | 35.07 | 34.50 | 34.84 | 21,042,656 | -0.13(-0.36%) |
Jun 07, 2021 | 35.05 | 35.51 | 34.95 | 34.97 | 26,882,308 | -0.14(-0.41%) |
Jun 04, 2021 | 35.02 | 35.42 | 34.99 | 35.11 | 21,604,950 | +0.16(+0.46%) |
Jun 03, 2021 | 34.76 | 35.01 | 34.64 | 34.95 | 19,373,834 | +0.16(+0.46%) |
Jun 02, 2021 | 34.65 | 34.91 | 34.56 | 34.79 | 21,873,168 | +0.26(+0.75%) |
Jun 01, 2021 | 34.92 | 34.98 | 34.51 | 34.53 | 26,353,998 | -0.21(-0.59%) |
May 28, 2021 | 34.75 | 34.99 | 34.69 | 34.73 | 18,020,692 | +0.07(+0.21%) |
May 27, 2021 | 34.97 | 35.14 | 34.62 | 34.66 | 42,888,172 | -0.24(-0.69%) |
May 26, 2021 | 35.24 | 35.24 | 34.78 | 34.90 | 31,252,854 | -0.37(-1.04%) |
May 25, 2021 | 35.71 | 35.74 | 35.19 | 35.27 | 28,893,262 | -0.43(-1.21%) |
May 24, 2021 | 35.94 | 36.00 | 35.67 | 35.70 | 18,861,344 | -0.13(-0.35%) |
May 21, 2021 | 36.06 | 36.41 | 35.79 | 35.83 | 23,578,050 | -0.15(-0.42%) |
May 20, 2021 | 35.63 | 36.10 | 35.62 | 35.98 | 20,760,526 | +0.26(+0.73%) |
May 19, 2021 | 35.74 | 35.78 | 35.36 | 35.72 | 22,531,002 | -0.20(-0.55%) |
May 18, 2021 | 36.03 | 36.18 | 35.72 | 35.92 | 17,620,946 | -0.05(-0.15%) |
May 17, 2021 | 35.93 | 36.23 | 35.88 | 35.97 | 20,173,524 | +0.08(+0.22%) |
May 14, 2021 | 36.09 | 36.16 | 35.80 | 35.89 | 20,117,140 | -0.07(-0.20%) |
May 13, 2021 | 35.42 | 36.12 | 35.42 | 35.96 | 28,345,400 | +0.37(+1.03%) |
May 12, 2021 | 35.37 | 35.80 | 35.26 | 35.59 | 29,215,996 | +0.30(+0.86%) |
May 11, 2021 | 35.59 | 35.93 | 35.18 | 35.29 | 35,397,456 | -0.46(-1.28%) |
May 10, 2021 | 35.72 | 36.12 | 35.67 | 35.75 | 34,351,944 | +0.25(+0.71%) |
May 07, 2021 | 35.12 | 35.75 | 35.02 | 35.50 | 37,700,896 | +0.35(+1.00%) |
May 06, 2021 | 34.51 | 35.18 | 34.04 | 35.15 | 61,347,920 | -0.35(-0.99%) |
May 05, 2021 | 36.21 | 36.49 | 34.57 | 35.50 | 86,265,720 | +0.02(+0.05%) |
May 04, 2021 | 35.52 | 35.67 | 35.02 | 35.48 | 59,442,876 | +0.11(+0.30%) |
May 03, 2021 | 34.67 | 35.38 | 34.60 | 35.37 | 52,413,260 | +1.05(+3.05%) |
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,994,932 | +0.04(+0.13%) |
Apr 29, 2021 | 34.63 | 34.63 | 34.02 | 34.28 | 26,521,254 | -0.19(-0.54%) |
Apr 28, 2021 | 34.23 | 34.58 | 34.21 | 34.47 | 24,725,582 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.29 | 34.06 | 34.15 | 21,452,782 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,266,286 | +0.02(+0.05%) |
Apr 23, 2021 | 34.31 | 34.48 | 34.13 | 34.33 | 27,464,444 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.08 | 34.20 | 34.31 | 37,564,112 | -0.79(-2.25%) |
Apr 21, 2021 | 34.76 | 35.23 | 34.75 | 35.10 | 33,047,390 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.85 | 34.41 | 34.66 | 29,781,772 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.60 | 34.04 | 34.57 | 34,784,996 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.37 | 33.58 | 34.25 | 59,489,216 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.52 | 33.09 | 33.39 | 28,074,558 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.20 | 32.82 | 33.01 | 26,835,520 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.44 | 32.76 | 33.00 | 38,235,028 | +0.17(+0.51%) |
Apr 12, 2021 | 32.40 | 32.88 | 32.26 | 32.83 | 33,711,940 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,681,212 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,412,094 | +0.04(+0.14%) |
Apr 07, 2021 | 32.00 | 32.18 | 31.76 | 31.89 | 24,680,276 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.33 | 31.97 | 32.01 | 23,321,700 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.48 | 32.06 | 32.22 | 24,877,604 | -0.02(-0.05%) |
Apr 01, 2021 | 32.24 | 32.37 | 31.99 | 32.24 | 24,007,432 | +0.06(+0.19%) |
Mar 31, 2021 | 32.10 | 32.35 | 32.01 | 32.17 | 29,929,368 | +0.11(+0.33%) |
Mar 30, 2021 | 32.49 | 32.53 | 31.99 | 32.07 | 29,610,886 | -0.45(-1.39%) |
Mar 29, 2021 | 32.00 | 32.63 | 31.88 | 32.52 | 30,404,206 | +0.33(+1.02%) |
Mar 26, 2021 | 31.69 | 32.23 | 31.65 | 32.19 | 31,467,146 | +0.52(+1.63%) |
Mar 25, 2021 | 31.66 | 31.78 | 31.30 | 31.68 | 28,007,068 | +0.05(+0.17%) |
Mar 24, 2021 | 31.51 | 31.91 | 31.41 | 31.62 | 25,754,666 | +0.22(+0.71%) |
Mar 23, 2021 | 31.81 | 31.91 | 31.37 | 31.40 | 31,490,272 | -0.57(-1.78%) |
Mar 22, 2021 | 31.51 | 31.98 | 31.40 | 31.97 | 28,613,314 | +0.42(+1.32%) |
Mar 19, 2021 | 31.75 | 31.81 | 31.50 | 31.55 | 54,443,780 | -0.21(-0.67%) |
Mar 18, 2021 | 31.57 | 31.94 | 31.54 | 31.77 | 27,841,828 | -0.02(-0.06%) |
Mar 17, 2021 | 31.82 | 31.93 | 31.19 | 31.78 | 47,899,484 | -0.04(-0.11%) |
Mar 16, 2021 | 31.50 | 31.85 | 31.36 | 31.82 | 28,168,990 | +0.37(+1.19%) |
Mar 15, 2021 | 31.09 | 31.46 | 31.05 | 31.45 | 24,676,412 | +0.42(+1.35%) |
Mar 12, 2021 | 30.69 | 31.06 | 30.65 | 31.03 | 18,402,568 | +0.20(+0.66%) |
Mar 11, 2021 | 31.14 | 31.19 | 30.78 | 30.82 | 27,602,256 | -0.20(-0.63%) |
Mar 10, 2021 | 30.76 | 31.21 | 30.66 | 31.02 | 37,714,584 | +0.43(+1.39%) |
Mar 09, 2021 | 30.67 | 30.95 | 30.58 | 30.59 | 28,315,116 | +0.09(+0.29%) |
Mar 08, 2021 | 30.62 | 30.97 | 30.49 | 30.50 | 27,397,520 | -0.04(-0.12%) |
Mar 05, 2021 | 30.45 | 30.68 | 30.15 | 30.54 | 34,446,144 | +0.17(+0.56%) |
Mar 04, 2021 | 30.43 | 31.15 | 30.05 | 30.37 | 51,126,540 | -0.17(-0.55%) |
Mar 03, 2021 | 29.76 | 30.59 | 29.70 | 30.54 | 51,737,400 | +0.78(+2.63%) |
Mar 02, 2021 | 29.91 | 30.10 | 29.75 | 29.76 | 31,103,550 | -0.16(-0.53%) |