Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.75 | 47.38 | 45.51 | 45.53 | 33,293,594 | -1.55(-3.29%) |
Mar 30, 2022 | 48.42 | 48.56 | 46.78 | 47.08 | 32,892,238 | -1.40(-2.89%) |
Mar 29, 2022 | 49.86 | 50.08 | 48.41 | 48.48 | 22,306,356 | -0.20(-0.41%) |
Mar 28, 2022 | 48.89 | 48.96 | 47.71 | 48.68 | 25,661,968 | -0.70(-1.43%) |
Mar 25, 2022 | 48.36 | 49.41 | 48.31 | 49.39 | 20,367,560 | +1.16(+2.40%) |
Mar 24, 2022 | 48.59 | 48.69 | 47.83 | 48.23 | 20,935,312 | +0.20(+0.41%) |
Mar 23, 2022 | 49.57 | 49.85 | 48.01 | 48.03 | 29,853,400 | -2.13(-4.25%) |
Mar 22, 2022 | 49.25 | 50.93 | 49.14 | 50.17 | 30,487,672 | +2.11(+4.40%) |
Mar 21, 2022 | 48.54 | 48.67 | 47.55 | 48.05 | 24,891,750 | -0.26(-0.54%) |
Mar 18, 2022 | 47.78 | 48.43 | 47.01 | 48.32 | 64,880,952 | -0.06(-0.12%) |
Mar 17, 2022 | 47.94 | 48.38 | 47.19 | 48.37 | 31,852,618 | -0.11(-0.23%) |
Mar 16, 2022 | 47.97 | 49.06 | 47.66 | 48.48 | 36,973,400 | +1.40(+2.97%) |
Mar 15, 2022 | 47.13 | 47.57 | 46.35 | 47.08 | 26,689,752 | +0.23(+0.50%) |
Mar 14, 2022 | 46.66 | 47.34 | 46.32 | 46.85 | 29,974,034 | +1.31(+2.87%) |
Mar 11, 2022 | 46.67 | 46.98 | 45.51 | 45.54 | 25,230,534 | -0.51(-1.10%) |
Mar 10, 2022 | 45.35 | 46.05 | 27,860,760 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.84 | 46.75 | 45.43 | 46.19 | 36,776,292 | +2.54(+5.81%) |
Mar 08, 2022 | 43.86 | 45.29 | 43.55 | 43.65 | 63,860,840 | +0.61(+1.42%) |
Mar 07, 2022 | 45.65 | 45.65 | 43.01 | 43.04 | 59,920,100 | -2.80(-6.11%) |
Mar 04, 2022 | 47.02 | 47.04 | 45.27 | 45.84 | 38,302,916 | -2.30(-4.78%) |
Mar 03, 2022 | 49.19 | 49.39 | 47.86 | 48.15 | 25,683,444 | -0.92(-1.88%) |
Mar 02, 2022 | 48.22 | 49.63 | 47.92 | 49.07 | 37,132,436 | +1.81(+3.84%) |
Mar 01, 2022 | 49.27 | 49.54 | 46.99 | 47.25 | 57,602,276 | -2.89(-5.77%) |
Feb 28, 2022 | 49.45 | 50.18 | 49.06 | 50.15 | 33,075,598 | -0.70(-1.37%) |
Feb 25, 2022 | 49.96 | 51.15 | 50.48 | 50.84 | 29,260,204 | +1.32(+2.66%) |
Feb 24, 2022 | 48.63 | 49.64 | 47.62 | 49.53 | 43,576,056 | -1.17(-2.30%) |
Feb 23, 2022 | 52.48 | 52.64 | 50.51 | 50.69 | 23,277,144 | -1.25(-2.41%) |
Feb 22, 2022 | 52.21 | 52.73 | 51.39 | 51.94 | 28,613,472 | -0.33(-0.63%) |
Feb 18, 2022 | 52.27 | 0 | -0.49(-0.93%) | |||
Feb 17, 2022 | 53.70 | 54.06 | 52.39 | 52.76 | 26,548,796 | -1.87(-3.42%) |
Feb 16, 2022 | 54.41 | 55.32 | 54.08 | 54.63 | 23,467,350 | -0.23(-0.41%) |
Feb 15, 2022 | 55.55 | 55.73 | 54.58 | 54.85 | 19,395,732 | +0.50(+0.92%) |
Feb 14, 2022 | 54.98 | 55.11 | 53.73 | 54.36 | 34,552,824 | -0.43(-0.79%) |
Feb 11, 2022 | 54.99 | 56.60 | 54.41 | 54.79 | 41,134,196 | -0.70(-1.25%) |
Feb 10, 2022 | 55.95 | 56.66 | 55.25 | 55.48 | 38,390,076 | -0.01(-0.02%) |
Feb 09, 2022 | 55.16 | 55.79 | 54.82 | 55.49 | 27,515,986 | +0.29(+0.53%) |
Feb 08, 2022 | 54.50 | 55.42 | 54.31 | 55.20 | 41,602,388 | +1.33(+2.48%) |
Feb 07, 2022 | 53.00 | 54.39 | 52.53 | 53.87 | 39,904,400 | +0.94(+1.78%) |
Feb 04, 2022 | 52.66 | 53.60 | 52.12 | 52.93 | 35,782,728 | +1.09(+2.10%) |
Feb 03, 2022 | 52.47 | 51.42 | 51.84 | 26,840,716 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.70 | 52.43 | 51.41 | 52.32 | 31,027,466 | +0.31(+0.59%) |
Feb 01, 2022 | 51.19 | 52.20 | 50.50 | 52.01 | 38,329,824 | +1.68(+3.35%) |
Jan 31, 2022 | 50.34 | 50.56 | 50.33 | 37,047,460 | -0.36(-0.72%) | |
Jan 28, 2022 | 50.15 | 50.72 | 49.36 | 50.69 | 38,111,412 | +0.40(+0.80%) |
Jan 27, 2022 | 51.07 | 51.92 | 49.79 | 50.29 | 36,571,448 | -0.36(-0.70%) |
Jan 26, 2022 | 50.43 | 51.37 | 49.98 | 50.64 | 42,415,812 | +0.51(+1.03%) |
Jan 25, 2022 | 49.27 | 50.26 | 48.22 | 50.13 | 43,642,372 | +0.25(+0.51%) |
Jan 24, 2022 | 49.32 | 50.04 | 47.87 | 49.88 | 51,840,908 | -0.33(-0.65%) |
Jan 21, 2022 | 50.98 | 51.45 | 49.70 | 50.20 | 41,005,776 | -1.24(-2.42%) |
Jan 20, 2022 | 52.12 | 52.74 | 51.36 | 51.45 | 28,814,732 | -0.53(-1.03%) |
Jan 19, 2022 | 53.42 | 53.95 | 51.89 | 51.98 | 37,380,128 | -1.05(-1.98%) |
Jan 18, 2022 | 53.99 | 54.36 | 52.86 | 53.03 | 44,567,796 | -1.28(-2.36%) |
Jan 14, 2022 | 54.31 | 0 | +1.93(+3.68%) | |||
Jan 13, 2022 | 52.94 | 53.49 | 52.16 | 52.38 | 36,333,764 | -0.37(-0.71%) |
Jan 12, 2022 | 52.77 | 53.04 | 52.16 | 52.76 | 36,506,184 | +0.32(+0.61%) |
Jan 11, 2022 | 51.97 | 52.51 | 51.66 | 52.44 | 26,783,436 | +0.66(+1.28%) |
Jan 10, 2022 | 51.92 | 52.44 | 50.96 | 51.78 | 37,092,276 | +0.54(+1.06%) |
Jan 07, 2022 | 50.38 | 51.63 | 50.33 | 51.23 | 37,575,932 | +1.07(+2.13%) |
Jan 06, 2022 | 49.72 | 50.20 | 49.26 | 50.17 | 31,746,892 | +1.25(+2.56%) |
Jan 05, 2022 | 49.50 | 49.79 | 48.64 | 48.91 | 37,538,416 | -0.43(-0.87%) |
Jan 04, 2022 | 48.25 | 49.71 | 48.19 | 49.34 | 46,871,516 | +1.89(+3.98%) |
Jan 03, 2022 | 45.77 | 47.53 | 45.76 | 47.45 | 41,669,116 | +2.57(+5.73%) |
Dec 31, 2021 | 44.93 | 45.24 | 44.75 | 44.88 | 13,522,589 | -0.11(-0.25%) |
Dec 30, 2021 | 45.36 | 45.75 | 44.94 | 44.99 | 14,635,606 | -0.33(-0.72%) |
Dec 29, 2021 | 45.46 | 45.70 | 45.25 | 45.32 | 15,381,392 | +0.03(+0.06%) |
Dec 28, 2021 | 45.42 | 46.01 | 45.24 | 45.29 | 15,309,121 | -0.33(-0.72%) |
Dec 27, 2021 | 45.41 | 45.66 | 44.98 | 45.62 | 12,815,991 | +0.38(+0.85%) |
Dec 23, 2021 | 45.27 | 45.77 | 45.11 | 45.24 | 17,132,088 | +0.31(+0.69%) |
Dec 22, 2021 | 44.66 | 45.19 | 44.54 | 44.93 | 16,754,450 | +0.21(+0.46%) |
Dec 21, 2021 | 44.52 | 45.03 | 44.28 | 44.72 | 22,686,522 | +0.90(+2.05%) |
Dec 20, 2021 | 44.02 | 44.12 | 43.26 | 43.82 | 31,134,342 | -1.03(-2.29%) |
Dec 17, 2021 | 46.49 | 46.52 | 44.78 | 44.85 | 80,190,280 | -2.20(-4.67%) |
Dec 16, 2021 | 46.51 | 47.53 | 46.13 | 47.05 | 35,032,616 | +1.27(+2.78%) |
Dec 15, 2021 | 45.85 | 46.09 | 45.02 | 45.78 | 21,682,252 | +0.05(+0.10%) |
Dec 14, 2021 | 45.47 | 46.29 | 45.46 | 45.73 | 18,807,068 | +0.31(+0.68%) |
Dec 13, 2021 | 46.68 | 46.73 | 45.30 | 45.42 | 20,944,976 | -1.53(-3.27%) |
Dec 10, 2021 | 47.04 | 47.33 | 46.38 | 46.96 | 21,424,512 | +0.48(+1.03%) |
Dec 09, 2021 | 45.85 | 46.80 | 45.59 | 46.48 | 18,090,868 | +0.26(+0.57%) |
Dec 08, 2021 | 46.94 | 47.06 | 46.13 | 46.22 | 21,347,514 | -0.79(-1.67%) |
Dec 07, 2021 | 46.27 | 47.25 | 46.15 | 47.00 | 30,322,582 | +1.35(+2.95%) |
Dec 06, 2021 | 45.82 | 46.68 | 45.56 | 45.66 | 33,826,484 | +0.99(+2.22%) |
Dec 03, 2021 | 46.08 | 46.08 | 44.31 | 44.67 | 31,239,384 | -1.09(-2.37%) |
Dec 02, 2021 | 44.65 | 46.21 | 44.44 | 45.75 | 31,203,380 | +1.59(+3.60%) |
Dec 01, 2021 | 45.55 | 46.26 | 44.13 | 44.16 | 31,392,476 | -0.53(-1.19%) |
Nov 30, 2021 | 45.00 | 45.38 | 44.26 | 44.69 | 43,474,732 | -1.29(-2.81%) |
Nov 29, 2021 | 46.46 | 46.56 | 45.19 | 45.99 | 28,517,190 | +0.68(+1.51%) |
Nov 26, 2021 | 45.93 | 45.93 | 44.61 | 45.30 | 31,984,884 | -2.69(-5.61%) |
Nov 24, 2021 | 48.18 | 48.40 | 47.87 | 48.00 | 20,206,978 | -0.08(-0.18%) |
Nov 23, 2021 | 47.44 | 48.40 | 47.43 | 48.08 | 29,959,216 | +0.99(+2.11%) |
Nov 22, 2021 | 47.36 | 47.81 | 46.52 | 47.09 | 30,520,800 | +1.42(+3.11%) |
Nov 19, 2021 | 45.84 | 46.06 | 44.69 | 45.67 | 32,658,810 | -1.01(-2.16%) |
Nov 18, 2021 | 46.42 | 46.90 | 46.64 | 46.68 | 20,523,606 | +0.06(+0.12%) |
Nov 17, 2021 | 47.16 | 47.42 | 46.33 | 46.62 | 19,008,634 | -0.50(-1.05%) |
Nov 16, 2021 | 47.81 | 47.87 | 46.93 | 47.12 | 20,267,370 | -0.66(-1.39%) |
Nov 15, 2021 | 47.88 | 48.36 | 47.68 | 47.78 | 21,491,400 | +0.11(+0.24%) |
Nov 12, 2021 | 47.41 | 47.71 | 47.12 | 47.67 | 18,307,006 | +0.35(+0.73%) |
Nov 11, 2021 | 47.16 | 47.62 | 46.98 | 47.32 | 17,177,370 | +0.22(+0.46%) |
Nov 10, 2021 | 46.53 | 47.11 | 21,192,566 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.23 | 47.29 | 46.03 | 46.67 | 30,275,816 | -0.92(-1.93%) |
Nov 08, 2021 | 47.29 | 48.05 | 47.29 | 47.58 | 20,854,440 | +0.40(+0.85%) |
Nov 05, 2021 | 47.71 | 48.27 | 47.15 | 47.18 | 25,061,764 | -0.17(-0.36%) |
Nov 04, 2021 | 48.22 | 48.36 | 46.68 | 47.35 | 34,211,724 | -1.10(-2.28%) |
Nov 03, 2021 | 47.56 | 48.98 | 47.54 | 48.45 | 25,992,622 | +0.65(+1.36%) |
Nov 02, 2021 | 48.03 | 48.19 | 47.73 | 47.80 | 23,257,938 | -0.38(-0.79%) |
Nov 01, 2021 | 48.04 | 47.98 | 47.77 | 48.18 | 20,066,116 | +0.51(+1.08%) |
Oct 29, 2021 | 47.76 | 48.12 | 47.54 | 47.67 | 21,236,462 | -0.19(-0.39%) |
Oct 28, 2021 | 46.95 | 47.90 | 46.92 | 47.86 | 28,803,026 | +1.22(+2.62%) |
Oct 27, 2021 | 46.83 | 47.51 | 46.54 | 46.64 | 23,593,578 | -0.54(-1.15%) |
Oct 26, 2021 | 47.26 | 47.18 | 19,533,024 | +0.01(+0.02%) | ||
Oct 25, 2021 | 47.42 | 47.63 | 47.07 | 47.17 | 20,738,348 | -0.04(-0.08%) |
Oct 22, 2021 | 47.09 | 47.63 | 47.05 | 47.21 | 23,091,566 | +0.31(+0.66%) |
Oct 21, 2021 | 46.54 | 47.15 | 46.36 | 46.90 | 21,943,818 | +0.16(+0.34%) |
Oct 20, 2021 | 46.77 | 46.95 | 46.32 | 46.74 | 25,995,294 | -0.17(-0.36%) |
Oct 19, 2021 | 46.26 | 46.92 | 45.92 | 46.91 | 28,426,710 | +0.85(+1.84%) |
Oct 18, 2021 | 44.90 | 46.32 | 44.86 | 46.06 | 36,306,072 | +0.98(+2.17%) |
Oct 15, 2021 | 42.60 | 45.42 | 42.59 | 45.08 | 64,493,644 | +2.86(+6.78%) |
Oct 14, 2021 | 43.49 | 43.55 | 41.77 | 42.22 | 57,131,816 | -0.69(-1.61%) |
Oct 13, 2021 | 43.40 | 43.40 | 42.14 | 42.91 | 25,904,822 | -0.56(-1.29%) |
Oct 12, 2021 | 44.07 | 44.29 | 43.35 | 43.47 | 20,379,618 | -0.59(-1.33%) |
Oct 11, 2021 | 44.91 | 45.16 | 44.00 | 44.06 | 16,511,009 | -0.67(-1.50%) |
Oct 08, 2021 | 44.61 | 45.04 | 44.41 | 44.73 | 15,342,456 | +0.22(+0.50%) |
Oct 07, 2021 | 44.97 | 45.28 | 44.30 | 44.50 | 20,680,028 | -0.10(-0.23%) |
Oct 06, 2021 | 44.34 | 44.81 | 43.85 | 44.61 | 18,664,106 | -0.08(-0.19%) |
Oct 05, 2021 | 44.26 | 45.15 | 44.15 | 44.69 | 21,722,726 | +0.88(+2.00%) |
Oct 04, 2021 | 43.81 | 44.41 | 43.49 | 43.81 | 23,943,046 | +0.00(+0.00%) |
Oct 01, 2021 | 43.38 | 44.08 | 43.32 | 43.81 | 19,340,274 | +0.57(+1.31%) |
Sep 30, 2021 | 43.93 | 43.94 | 42.98 | 43.25 | 24,626,466 | -0.58(-1.32%) |
Sep 29, 2021 | 43.28 | 43.94 | 42.80 | 43.82 | 23,314,976 | +1.03(+2.42%) |
Sep 28, 2021 | 43.80 | 43.82 | 41.99 | 42.79 | 52,961,684 | -1.53(-3.45%) |
Sep 27, 2021 | 45.08 | 45.60 | 43.01 | 44.32 | 52,503,920 | -0.34(-0.75%) |
Sep 24, 2021 | 44.52 | 45.26 | 44.48 | 44.65 | 21,876,670 | +0.11(+0.25%) |
Sep 23, 2021 | 44.22 | 44.89 | 43.94 | 44.54 | 23,447,036 | +0.67(+1.53%) |
Sep 22, 2021 | 43.32 | 44.43 | 43.30 | 43.87 | 31,578,646 | +1.15(+2.68%) |
Sep 21, 2021 | 42.84 | 43.19 | 42.61 | 42.72 | 24,733,448 | +0.04(+0.09%) |
Sep 20, 2021 | 41.96 | 42.73 | 41.78 | 42.69 | 32,837,714 | -0.62(-1.42%) |
Sep 17, 2021 | 42.62 | 43.50 | 42.62 | 43.30 | 38,241,276 | +0.18(+0.41%) |
Sep 16, 2021 | 43.70 | 44.05 | 42.87 | 43.12 | 25,863,016 | -0.34(-0.77%) |
Sep 15, 2021 | 42.74 | 43.69 | 42.72 | 43.46 | 33,840,900 | +0.55(+1.28%) |
Sep 14, 2021 | 42.88 | 43.74 | 42.64 | 42.91 | 38,740,628 | +0.27(+0.63%) |
Sep 13, 2021 | 41.52 | 42.69 | 41.52 | 42.64 | 30,075,414 | +1.33(+3.23%) |
Sep 10, 2021 | 41.93 | 42.16 | 41.17 | 41.31 | 25,106,584 | -0.03(-0.07%) |
Sep 09, 2021 | 40.86 | 41.67 | 40.78 | 41.34 | 21,216,194 | +0.50(+1.23%) |
Sep 08, 2021 | 41.11 | 41.50 | 40.66 | 40.83 | 22,802,676 | -0.46(-1.11%) |
Sep 07, 2021 | 41.30 | 41.89 | 41.23 | 41.29 | 21,181,354 | +0.13(+0.32%) |
Sep 03, 2021 | 41.46 | 41.47 | 40.83 | 41.16 | 23,337,014 | -0.37(-0.90%) |
Sep 02, 2021 | 40.70 | 41.82 | 40.57 | 41.53 | 40,988,080 | +1.04(+2.58%) |
Sep 01, 2021 | 42.58 | 42.84 | 40.32 | 40.49 | 91,146,360 | -2.10(-4.92%) |
Aug 31, 2021 | 45.11 | 45.65 | 42.13 | 42.58 | 78,857,496 | -2.53(-5.60%) |
Aug 30, 2021 | 46.37 | 46.41 | 45.05 | 45.11 | 17,216,280 | -1.30(-2.81%) |
Aug 27, 2021 | 45.86 | 46.45 | 45.77 | 46.41 | 18,107,878 | +0.71(+1.55%) |
Aug 26, 2021 | 46.15 | 46.47 | 45.56 | 45.71 | 23,202,648 | -0.22(-0.49%) |
Aug 25, 2021 | 45.31 | 46.24 | 45.17 | 45.93 | 22,917,488 | +0.87(+1.92%) |
Aug 24, 2021 | 44.49 | 45.07 | 44.45 | 45.06 | 16,206,201 | +0.70(+1.58%) |
Aug 23, 2021 | 44.49 | 44.72 | 44.21 | 44.36 | 16,688,202 | +0.18(+0.40%) |
Aug 20, 2021 | 43.92 | 44.21 | 43.65 | 44.19 | 16,481,042 | +0.16(+0.36%) |
Aug 19, 2021 | 44.12 | 44.68 | 43.65 | 44.03 | 21,739,726 | -0.67(-1.50%) |
Aug 18, 2021 | 45.06 | 45.64 | 44.63 | 44.70 | 17,507,916 | -0.69(-1.52%) |
Aug 17, 2021 | 45.55 | 46.00 | 44.75 | 45.39 | 18,122,020 | -0.65(-1.42%) |
Aug 16, 2021 | 46.53 | 46.57 | 45.60 | 46.04 | 24,271,690 | -0.89(-1.91%) |
Aug 13, 2021 | 47.72 | 47.90 | 46.75 | 46.94 | 17,002,506 | -0.73(-1.52%) |
Aug 12, 2021 | 47.30 | 47.76 | 47.12 | 47.66 | 23,323,944 | +0.46(+0.97%) |
Aug 11, 2021 | 46.25 | 47.27 | 45.82 | 47.21 | 31,348,494 | +0.96(+2.08%) |
Aug 10, 2021 | 45.41 | 46.30 | 45.37 | 46.25 | 30,800,850 | +0.91(+2.01%) |
Aug 09, 2021 | 45.34 | 45.98 | 45.00 | 45.33 | 31,974,118 | -0.11(-0.25%) |
Aug 06, 2021 | 44.26 | 45.65 | 44.22 | 45.45 | 36,041,120 | +1.66(+3.79%) |
Aug 05, 2021 | 42.91 | 43.80 | 42.87 | 43.79 | 30,147,536 | +0.97(+2.26%) |
Aug 04, 2021 | 42.93 | 43.58 | 42.72 | 42.82 | 23,903,036 | -0.63(-1.45%) |
Aug 03, 2021 | 42.66 | 43.55 | 41.85 | 43.45 | 25,915,006 | +0.96(+2.27%) |
Aug 02, 2021 | 42.72 | 43.43 | 42.28 | 42.48 | 25,822,398 | -0.14(-0.33%) |
Jul 30, 2021 | 42.92 | 43.47 | 42.42 | 42.62 | 27,801,784 | -0.52(-1.20%) |
Jul 29, 2021 | 42.58 | 43.34 | 42.38 | 43.14 | 26,388,478 | +0.92(+2.18%) |
Jul 28, 2021 | 42.10 | 42.71 | 41.73 | 42.22 | 25,057,614 | +0.34(+0.82%) |
Jul 27, 2021 | 41.37 | 42.10 | 41.07 | 41.88 | 23,839,336 | +0.12(+0.29%) |
Jul 26, 2021 | 41.26 | 41.97 | 41.26 | 41.76 | 24,735,082 | +0.39(+0.94%) |
Jul 23, 2021 | 41.84 | 42.22 | 41.21 | 41.37 | 25,810,436 | -0.41(-0.98%) |
Jul 22, 2021 | 42.53 | 42.63 | 41.56 | 41.78 | 25,123,316 | -0.71(-1.68%) |
Jul 21, 2021 | 42.02 | 42.81 | 41.95 | 42.49 | 31,959,386 | +0.89(+2.14%) |
Jul 20, 2021 | 39.89 | 41.89 | 39.77 | 41.60 | 37,230,056 | +1.66(+4.16%) |
Jul 19, 2021 | 39.63 | 40.17 | 39.24 | 39.94 | 46,718,128 | -1.14(-2.78%) |
Jul 16, 2021 | 42.13 | 42.24 | 40.92 | 41.08 | 30,005,028 | -0.67(-1.60%) |
Jul 15, 2021 | 41.37 | 42.11 | 41.17 | 41.75 | 35,978,644 | +0.05(+0.11%) |
Jul 14, 2021 | 40.45 | 41.87 | 39.44 | 41.70 | 53,469,876 | +1.60(+3.98%) |
Jul 13, 2021 | 40.63 | 40.94 | 39.90 | 40.11 | 27,349,536 | -0.86(-2.11%) |
Jul 12, 2021 | 40.15 | 41.05 | 39.85 | 40.97 | 18,987,016 | +0.23(+0.57%) |
Jul 09, 2021 | 40.06 | 40.92 | 39.76 | 40.74 | 27,006,224 | +1.48(+3.76%) |
Jul 08, 2021 | 39.51 | 39.85 | 38.94 | 39.26 | 31,412,688 | -1.00(-2.49%) |
Jul 07, 2021 | 40.10 | 40.79 | 40.01 | 40.27 | 23,608,846 | -0.08(-0.21%) |
Jul 06, 2021 | 41.50 | 41.58 | 40.17 | 40.35 | 27,467,028 | -1.47(-3.51%) |
Jul 02, 2021 | 42.03 | 42.13 | 41.60 | 41.82 | 14,250,747 | -0.32(-0.75%) |
Jul 01, 2021 | 42.20 | 42.34 | 41.72 | 42.13 | 20,107,250 | +0.11(+0.27%) |
Jun 30, 2021 | 41.40 | 42.11 | 41.24 | 42.02 | 19,582,702 | +0.46(+1.12%) |
Jun 29, 2021 | 42.72 | 43.03 | 41.38 | 41.56 | 42,594,096 | -0.93(-2.18%) |
Jun 28, 2021 | 42.68 | 42.74 | 41.83 | 42.48 | 29,205,024 | -0.55(-1.27%) |
Jun 25, 2021 | 42.28 | 43.28 | 41.95 | 43.03 | 52,894,732 | +1.11(+2.66%) |
Jun 24, 2021 | 41.06 | 42.14 | 41.02 | 41.92 | 30,094,342 | +1.13(+2.78%) |
Jun 23, 2021 | 40.36 | 41.11 | 40.36 | 40.79 | 20,228,766 | +0.39(+0.96%) |
Jun 22, 2021 | 40.28 | 40.70 | 39.76 | 40.40 | 28,510,988 | +0.24(+0.60%) |
Jun 21, 2021 | 39.27 | 40.18 | 39.18 | 40.15 | 28,498,920 | +1.42(+3.66%) |
Jun 18, 2021 | 38.67 | 39.25 | 38.48 | 38.73 | 66,063,184 | -0.96(-2.43%) |
Jun 17, 2021 | 42.48 | 42.64 | 39.57 | 39.70 | 52,698,832 | -2.58(-6.10%) |
Jun 16, 2021 | 41.70 | 42.64 | 41.12 | 42.28 | 41,242,428 | +0.10(+0.24%) |
Jun 15, 2021 | 41.94 | 42.42 | 41.75 | 42.18 | 25,721,484 | +0.29(+0.69%) |
Jun 14, 2021 | 42.32 | 42.57 | 41.60 | 41.89 | 27,642,542 | -0.49(-1.16%) |
Jun 11, 2021 | 41.92 | 42.39 | 41.92 | 42.38 | 20,898,556 | +0.55(+1.31%) |
Jun 10, 2021 | 43.11 | 43.28 | 41.76 | 41.83 | 23,315,852 | -0.77(-1.81%) |
Jun 09, 2021 | 42.90 | 42.99 | 42.34 | 42.60 | 24,376,632 | -0.64(-1.48%) |
Jun 08, 2021 | 43.36 | 43.62 | 42.96 | 43.24 | 22,921,096 | -0.46(-1.06%) |
Jun 07, 2021 | 43.70 | 43.77 | 43.40 | 43.71 | 17,938,120 | +0.14(+0.32%) |
Jun 04, 2021 | 43.66 | 43.70 | 43.15 | 43.57 | 19,606,264 | +0.46(+1.08%) |
Jun 03, 2021 | 43.36 | 43.61 | 43.00 | 43.10 | 21,776,002 | -0.32(-0.75%) |
Jun 02, 2021 | 43.96 | 44.03 | 43.22 | 43.43 | 19,929,592 | -0.42(-0.95%) |
Jun 01, 2021 | 43.75 | 43.99 | 43.41 | 43.85 | 19,265,274 | +0.50(+1.16%) |
May 28, 2021 | 43.47 | 43.49 | 42.94 | 43.35 | 17,038,630 | -0.04(-0.09%) |
May 27, 2021 | 43.60 | 43.96 | 42.97 | 43.38 | 45,988,604 | +0.33(+0.78%) |
May 26, 2021 | 42.73 | 43.23 | 42.31 | 43.05 | 28,205,184 | +0.29(+0.67%) |
May 25, 2021 | 43.04 | 43.62 | 42.71 | 42.76 | 31,708,880 | -0.14(-0.32%) |
May 24, 2021 | 42.68 | 43.15 | 42.45 | 42.90 | 27,706,016 | +0.33(+0.78%) |
May 21, 2021 | 42.65 | 42.96 | 42.47 | 42.57 | 29,438,702 | +0.14(+0.33%) |
May 20, 2021 | 42.74 | 42.85 | 42.00 | 42.43 | 28,135,080 | -0.41(-0.95%) |
May 19, 2021 | 42.62 | 42.98 | 42.09 | 42.84 | 31,216,940 | -0.64(-1.47%) |
May 18, 2021 | 44.44 | 44.65 | 43.45 | 43.48 | 25,992,910 | -0.96(-2.17%) |
May 17, 2021 | 43.53 | 44.52 | 43.42 | 44.44 | 27,170,360 | +0.87(+2.00%) |
May 14, 2021 | 43.23 | 43.71 | 43.11 | 43.57 | 18,407,886 | +0.52(+1.21%) |
May 13, 2021 | 42.20 | 43.41 | 42.04 | 43.05 | 25,388,010 | +0.71(+1.67%) |
May 12, 2021 | 43.30 | 43.75 | 42.19 | 42.34 | 35,983,936 | -0.07(-0.17%) |
May 11, 2021 | 42.70 | 43.50 | 42.22 | 42.42 | 33,919,672 | -0.82(-1.89%) |
May 10, 2021 | 43.46 | 43.93 | 43.23 | 43.23 | 30,379,650 | +0.06(+0.13%) |
May 07, 2021 | 42.61 | 43.25 | 42.26 | 43.18 | 27,097,244 | -0.08(-0.19%) |
May 06, 2021 | 42.78 | 43.32 | 42.40 | 43.26 | 36,912,052 | +0.73(+1.72%) |
May 05, 2021 | 42.52 | 42.77 | 42.09 | 42.53 | 21,191,450 | +0.19(+0.44%) |
May 04, 2021 | 41.90 | 42.43 | 41.35 | 42.34 | 28,229,876 | +0.24(+0.57%) |
May 03, 2021 | 42.08 | 42.26 | 41.72 | 42.10 | 17,846,344 | +0.40(+0.95%) |
Apr 30, 2021 | 42.40 | 42.60 | 41.53 | 41.71 | 36,917,052 | -1.10(-2.57%) |
Apr 29, 2021 | 42.23 | 42.95 | 42.14 | 42.81 | 29,030,060 | +1.07(+2.57%) |
Apr 28, 2021 | 41.80 | 42.28 | 41.59 | 41.73 | 22,512,396 | -0.01(-0.02%) |
Apr 27, 2021 | 41.09 | 41.86 | 40.92 | 41.74 | 31,455,992 | +0.88(+2.15%) |
Apr 26, 2021 | 40.85 | 41.36 | 40.72 | 40.86 | 26,577,408 | +0.26(+0.64%) |
Apr 23, 2021 | 39.54 | 40.90 | 39.47 | 40.60 | 30,279,186 | +1.07(+2.72%) |
Apr 22, 2021 | 40.05 | 40.29 | 39.51 | 39.53 | 26,606,556 | -0.50(-1.25%) |
Apr 21, 2021 | 39.10 | 40.13 | 38.66 | 40.03 | 29,441,450 | +0.65(+1.65%) |
Apr 20, 2021 | 40.18 | 40.18 | 39.21 | 39.38 | 32,115,170 | -1.24(-3.05%) |
Apr 19, 2021 | 40.37 | 41.10 | 40.16 | 40.62 | 42,259,112 | +0.04(+0.09%) |
Apr 16, 2021 | 39.50 | 40.85 | 39.42 | 40.59 | 61,635,644 | +1.48(+3.79%) |
Apr 15, 2021 | 38.97 | 39.12 | 37.98 | 39.10 | 47,674,572 | +0.23(+0.60%) |
Apr 14, 2021 | 36.75 | 39.05 | 36.16 | 38.87 | 70,105,736 | +2.04(+5.53%) |
Apr 13, 2021 | 37.49 | 37.50 | 36.75 | 36.84 | 31,661,940 | -0.91(-2.40%) |
Apr 12, 2021 | 37.46 | 37.85 | 37.40 | 37.74 | 22,782,232 | +0.25(+0.67%) |
Apr 09, 2021 | 37.35 | 37.76 | 37.26 | 37.49 | 30,637,918 | +0.44(+1.17%) |
Apr 08, 2021 | 36.91 | 37.22 | 36.41 | 37.06 | 22,512,694 | +0.04(+0.10%) |
Apr 07, 2021 | 36.88 | 37.11 | 36.69 | 37.02 | 20,936,302 | +0.13(+0.35%) |
Apr 06, 2021 | 36.49 | 36.94 | 36.35 | 36.89 | 22,646,074 | +0.34(+0.94%) |
Apr 05, 2021 | 37.06 | 37.34 | 36.40 | 36.55 | 22,989,374 | -0.14(-0.38%) |