Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.72 | 35.69 | 35.68 | 48,199,636 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.90 | 34.02 | 33.48 | 34.04 | 34,256,288 | -0.10(-0.30%) |
Jan 27, 2022 | 34.56 | 34.58 | 34.10 | 34.14 | 40,351,780 | -0.62(-1.79%) |
Jan 26, 2022 | 35.60 | 35.62 | 34.71 | 34.76 | 41,534,528 | -0.68(-1.91%) |
Jan 25, 2022 | 35.26 | 35.66 | 35.15 | 35.44 | 40,229,300 | +0.04(+0.11%) |
Jan 24, 2022 | 35.55 | 35.56 | 34.69 | 35.40 | 53,001,840 | -0.57(-1.59%) |
Jan 21, 2022 | 36.69 | 36.73 | 35.92 | 35.98 | 42,128,104 | -0.72(-1.97%) |
Jan 20, 2022 | 37.03 | 37.41 | 36.60 | 36.70 | 55,906,924 | +1.10(+3.09%) |
Jan 19, 2022 | 35.62 | 35.81 | 35.47 | 35.60 | 33,730,760 | +0.15(+0.42%) |
Jan 18, 2022 | 35.11 | 35.60 | 35.01 | 35.45 | 44,804,592 | -0.39(-1.10%) |
Jan 14, 2022 | 35.84 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.06 | 36.09 | 35.45 | 35.49 | 38,665,408 | -0.87(-2.38%) |
Jan 12, 2022 | 36.24 | 36.50 | 36.00 | 36.35 | 47,653,268 | +0.79(+2.22%) |
Jan 11, 2022 | 34.73 | 35.58 | 34.56 | 35.56 | 47,496,660 | +1.10(+3.19%) |
Jan 10, 2022 | 34.56 | 34.73 | 34.20 | 34.46 | 37,397,124 | +0.02(+0.05%) |
Jan 07, 2022 | 34.25 | 34.62 | 34.15 | 34.44 | 40,112,128 | +0.72(+2.15%) |
Jan 06, 2022 | 33.47 | 33.92 | 33.31 | 33.72 | 42,907,200 | +0.58(+1.76%) |
Jan 05, 2022 | 33.33 | 33.84 | 33.12 | 33.14 | 42,409,244 | -0.61(-1.81%) |
Jan 04, 2022 | 34.12 | 34.12 | 33.62 | 33.75 | 37,383,564 | -0.62(-1.81%) |
Jan 03, 2022 | 34.28 | 34.42 | 33.88 | 34.37 | 26,035,968 | -0.03(-0.08%) |
Dec 31, 2021 | 34.54 | 34.87 | 34.38 | 34.40 | 24,564,336 | -0.39(-1.11%) |
Dec 30, 2021 | 33.66 | 34.96 | 33.65 | 34.78 | 51,121,492 | +1.22(+3.64%) |
Dec 29, 2021 | 33.72 | 33.77 | 33.31 | 33.56 | 24,728,606 | -0.40(-1.16%) |
Dec 28, 2021 | 34.21 | 34.21 | 33.91 | 33.95 | 23,246,418 | -0.38(-1.11%) |
Dec 27, 2021 | 34.26 | 34.66 | 34.26 | 34.34 | 24,182,536 | -0.11(-0.31%) |
Dec 23, 2021 | 34.15 | 34.49 | 34.01 | 34.44 | 15,910,853 | +0.08(+0.25%) |
Dec 22, 2021 | 34.09 | 34.39 | 33.94 | 34.36 | 21,268,040 | -0.08(-0.22%) |
Dec 21, 2021 | 33.76 | 34.47 | 33.76 | 34.43 | 31,896,818 | +0.99(+2.95%) |
Dec 20, 2021 | 33.63 | 33.66 | 33.26 | 33.45 | 37,240,520 | -0.72(-2.12%) |
Dec 17, 2021 | 34.07 | 34.39 | 33.88 | 34.17 | 35,275,016 | -0.41(-1.20%) |
Dec 16, 2021 | 34.94 | 35.19 | 34.53 | 34.58 | 39,663,216 | +0.18(+0.52%) |
Dec 15, 2021 | 34.70 | 34.70 | 33.95 | 34.41 | 64,093,232 | -1.02(-2.89%) |
Dec 14, 2021 | 35.01 | 35.47 | 34.98 | 35.43 | 32,186,244 | -0.08(-0.24%) |
Dec 13, 2021 | 35.91 | 35.91 | 35.35 | 35.52 | 31,986,900 | -0.62(-1.71%) |
Dec 10, 2021 | 36.10 | 36.28 | 35.97 | 36.13 | 22,139,860 | -0.01(-0.03%) |
Dec 09, 2021 | 36.07 | 36.42 | 36.01 | 36.14 | 26,980,840 | +0.01(+0.03%) |
Dec 08, 2021 | 35.90 | 36.30 | 35.77 | 36.13 | 33,318,488 | +0.16(+0.44%) |
Dec 07, 2021 | 36.08 | 36.16 | 35.87 | 35.97 | 36,101,080 | +0.47(+1.34%) |
Dec 06, 2021 | 34.71 | 35.52 | 34.58 | 35.50 | 43,835,576 | +0.66(+1.89%) |
Dec 03, 2021 | 35.60 | 35.64 | 34.52 | 34.84 | 54,233,120 | -0.83(-2.32%) |
Dec 02, 2021 | 35.87 | 36.15 | 35.38 | 35.67 | 52,780,884 | +0.24(+0.68%) |
Dec 01, 2021 | 35.90 | 36.24 | 35.43 | 35.43 | 39,102,504 | -0.08(-0.24%) |
Nov 30, 2021 | 35.60 | 35.84 | 35.57 | 35.51 | 42,164,288 | -0.20(-0.55%) |
Nov 29, 2021 | 36.11 | 36.12 | 35.60 | 35.70 | 27,329,454 | -0.34(-0.95%) |
Nov 26, 2021 | 36.21 | 36.28 | 35.80 | 36.05 | 36,499,540 | -1.04(-2.81%) |
Nov 24, 2021 | 36.83 | 37.13 | 36.68 | 37.09 | 21,057,974 | +0.10(+0.28%) |
Nov 23, 2021 | 37.15 | 37.36 | 36.87 | 36.99 | 23,987,690 | -0.20(-0.53%) |
Nov 22, 2021 | 37.53 | 37.61 | 37.00 | 37.18 | 25,757,180 | -0.48(-1.28%) |
Nov 19, 2021 | 37.66 | 37.98 | 37.60 | 37.67 | 20,084,668 | +0.22(+0.60%) |
Nov 18, 2021 | 37.67 | 37.52 | 37.42 | 37.44 | 38,708,604 | -0.83(-2.16%) |
Nov 17, 2021 | 38.84 | 38.84 | 38.20 | 38.27 | 24,988,432 | -0.44(-1.13%) |
Nov 16, 2021 | 38.75 | 38.87 | 38.48 | 38.71 | 29,975,344 | +0.48(+1.26%) |
Nov 15, 2021 | 38.55 | 38.56 | 38.22 | 38.22 | 26,544,722 | -0.29(-0.75%) |
Nov 12, 2021 | 38.23 | 38.56 | 38.16 | 38.51 | 28,615,304 | +0.02(+0.05%) |
Nov 11, 2021 | 37.96 | 38.50 | 37.88 | 38.49 | 60,984,440 | +1.21(+3.24%) |
Nov 10, 2021 | 37.03 | 37.28 | 32,107,778 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.80 | 37.04 | 36.59 | 36.69 | 31,997,492 | -0.30(-0.80%) |
Nov 08, 2021 | 36.89 | 37.02 | 36.75 | 36.99 | 28,563,936 | +0.41(+1.12%) |
Nov 05, 2021 | 37.13 | 37.16 | 36.50 | 36.58 | 29,048,276 | -0.65(-1.75%) |
Nov 04, 2021 | 37.68 | 37.69 | 37.17 | 37.23 | 23,116,318 | -0.22(-0.60%) |
Nov 03, 2021 | 37.27 | 37.49 | 37.08 | 37.45 | 25,980,614 | +0.32(+0.85%) |
Nov 02, 2021 | 37.44 | 37.44 | 37.09 | 37.14 | 35,832,980 | -1.04(-2.73%) |
Nov 01, 2021 | 37.42 | 38.20 | 37.95 | 38.18 | 28,042,946 | +0.68(+1.81%) |
Oct 29, 2021 | 37.80 | 37.87 | 37.35 | 37.50 | 31,179,924 | -0.72(-1.87%) |
Oct 28, 2021 | 38.01 | 38.24 | 37.78 | 38.21 | 26,382,788 | +0.08(+0.22%) |
Oct 27, 2021 | 38.13 | 38.52 | 38.10 | 38.13 | 28,335,196 | -0.44(-1.13%) |
Oct 26, 2021 | 39.16 | 38.57 | 32,679,300 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.38 | 39.41 | 39.12 | 39.36 | 16,314,172 | +0.12(+0.31%) |
Oct 22, 2021 | 39.41 | 39.70 | 39.10 | 39.24 | 17,721,672 | +0.05(+0.12%) |
Oct 21, 2021 | 39.08 | 39.28 | 39.00 | 39.19 | 17,893,776 | -0.04(-0.09%) |
Oct 20, 2021 | 39.44 | 39.47 | 39.04 | 39.23 | 22,279,394 | +0.07(+0.19%) |
Oct 19, 2021 | 38.63 | 39.18 | 38.55 | 39.15 | 36,589,080 | +1.09(+2.86%) |
Oct 18, 2021 | 37.84 | 38.20 | 37.81 | 38.07 | 19,150,210 | +0.22(+0.59%) |
Oct 15, 2021 | 37.65 | 38.01 | 37.53 | 37.84 | 27,617,594 | +0.36(+0.97%) |
Oct 14, 2021 | 37.57 | 37.70 | 37.20 | 37.48 | 29,039,504 | -0.18(-0.47%) |
Oct 13, 2021 | 37.31 | 37.71 | 37.31 | 37.66 | 28,795,788 | +0.74(+2.02%) |
Oct 12, 2021 | 37.21 | 37.36 | 36.88 | 36.91 | 24,057,664 | -0.20(-0.55%) |
Oct 11, 2021 | 37.71 | 37.77 | 37.10 | 37.12 | 25,840,070 | -0.03(-0.08%) |
Oct 08, 2021 | 36.90 | 37.24 | 36.80 | 37.15 | 23,664,796 | +0.35(+0.96%) |
Oct 07, 2021 | 36.26 | 36.92 | 36.22 | 36.79 | 44,150,940 | +1.44(+4.08%) |
Oct 06, 2021 | 34.92 | 35.40 | 34.85 | 35.35 | 21,499,928 | -0.16(-0.45%) |
Oct 05, 2021 | 35.24 | 35.65 | 35.22 | 35.51 | 26,150,566 | +0.49(+1.41%) |
Oct 04, 2021 | 35.38 | 35.38 | 34.83 | 35.02 | 31,589,200 | -0.89(-2.49%) |
Oct 01, 2021 | 36.11 | 36.28 | 35.59 | 35.91 | 29,504,848 | -0.29(-0.80%) |
Sep 30, 2021 | 36.14 | 36.45 | 36.14 | 36.20 | 24,811,854 | +0.34(+0.96%) |
Sep 29, 2021 | 36.23 | 36.36 | 35.83 | 35.85 | 17,150,346 | -0.26(-0.72%) |
Sep 28, 2021 | 36.29 | 36.41 | 35.93 | 36.11 | 23,728,416 | +0.05(+0.13%) |
Sep 27, 2021 | 35.73 | 36.13 | 35.51 | 36.07 | 23,425,342 | +0.51(+1.44%) |
Sep 24, 2021 | 35.77 | 35.82 | 35.53 | 35.56 | 26,898,088 | -0.76(-2.10%) |
Sep 23, 2021 | 36.26 | 36.36 | 36.13 | 36.32 | 31,688,700 | -0.31(-0.84%) |
Sep 22, 2021 | 36.35 | 36.98 | 36.35 | 36.62 | 45,861,288 | +0.69(+1.91%) |
Sep 21, 2021 | 35.85 | 36.01 | 35.74 | 35.94 | 32,813,548 | +0.44(+1.23%) |
Sep 20, 2021 | 35.88 | 36.03 | 35.20 | 35.50 | 56,626,060 | -1.62(-4.36%) |
Sep 17, 2021 | 37.18 | 37.27 | 36.94 | 37.12 | 25,709,210 | +0.23(+0.63%) |
Sep 16, 2021 | 36.76 | 36.98 | 36.59 | 36.89 | 27,483,032 | -0.55(-1.47%) |
Sep 15, 2021 | 37.25 | 37.47 | 37.04 | 37.43 | 27,329,936 | -0.26(-0.69%) |
Sep 14, 2021 | 37.98 | 38.01 | 37.66 | 37.69 | 30,865,244 | -0.87(-2.27%) |
Sep 13, 2021 | 38.57 | 38.72 | 38.31 | 38.57 | 19,383,590 | -0.08(-0.22%) |
Sep 10, 2021 | 39.13 | 39.19 | 38.62 | 38.65 | 20,331,100 | -0.03(-0.07%) |
Sep 09, 2021 | 38.44 | 38.78 | 38.33 | 38.68 | 25,738,190 | -0.36(-0.93%) |
Sep 08, 2021 | 39.41 | 39.43 | 38.94 | 39.04 | 23,050,664 | -0.43(-1.08%) |
Sep 07, 2021 | 39.18 | 39.56 | 39.15 | 39.47 | 31,398,944 | +0.91(+2.36%) |
Sep 03, 2021 | 38.43 | 38.63 | 38.38 | 38.56 | 11,147,111 | +0.07(+0.17%) |
Sep 02, 2021 | 38.82 | 38.82 | 38.46 | 38.49 | 18,062,210 | -0.42(-1.08%) |
Sep 01, 2021 | 38.55 | 39.01 | 38.55 | 38.91 | 31,311,124 | +0.85(+2.22%) |
Aug 31, 2021 | 37.95 | 38.14 | 37.87 | 38.07 | 32,305,686 | +0.69(+1.84%) |
Aug 30, 2021 | 37.17 | 37.46 | 36.93 | 37.38 | 16,937,486 | +0.06(+0.15%) |
Aug 27, 2021 | 37.29 | 37.42 | 37.14 | 37.32 | 17,975,036 | +0.30(+0.80%) |
Aug 26, 2021 | 37.20 | 37.32 | 37.02 | 37.02 | 31,250,678 | -0.60(-1.58%) |
Aug 25, 2021 | 37.66 | 37.69 | 37.44 | 37.62 | 21,705,716 | -0.32(-0.83%) |
Aug 24, 2021 | 37.43 | 37.96 | 37.43 | 37.94 | 41,832,460 | +1.28(+3.50%) |
Aug 23, 2021 | 36.30 | 36.67 | 36.17 | 36.65 | 32,441,920 | +0.70(+1.94%) |
Aug 20, 2021 | 35.76 | 36.25 | 35.74 | 35.96 | 37,311,224 | -0.34(-0.95%) |
Aug 19, 2021 | 36.29 | 36.52 | 36.20 | 36.30 | 35,474,088 | -0.74(-2.01%) |
Aug 18, 2021 | 37.19 | 37.36 | 37.01 | 37.04 | 35,416,960 | +0.30(+0.81%) |
Aug 17, 2021 | 36.75 | 37.11 | 36.68 | 36.75 | 41,369,624 | -1.06(-2.80%) |
Aug 16, 2021 | 37.87 | 37.88 | 37.58 | 37.81 | 22,487,152 | -0.64(-1.67%) |
Aug 13, 2021 | 38.43 | 38.48 | 38.22 | 38.45 | 14,910,897 | +0.02(+0.05%) |
Aug 12, 2021 | 38.59 | 38.60 | 38.34 | 38.43 | 20,969,700 | -0.60(-1.52%) |
Aug 11, 2021 | 39.23 | 39.23 | 38.79 | 39.02 | 18,266,534 | +0.33(+0.84%) |
Aug 10, 2021 | 38.90 | 38.92 | 38.59 | 38.70 | 20,962,898 | +0.42(+1.09%) |
Aug 09, 2021 | 38.04 | 38.35 | 38.00 | 38.28 | 23,587,762 | +0.70(+1.86%) |
Aug 06, 2021 | 37.94 | 37.99 | 37.48 | 37.58 | 18,981,990 | -0.45(-1.17%) |
Aug 05, 2021 | 38.04 | 38.18 | 37.92 | 38.03 | 15,854,496 | -0.43(-1.11%) |
Aug 04, 2021 | 38.32 | 38.63 | 38.29 | 38.46 | 26,994,694 | +0.51(+1.35%) |
Aug 03, 2021 | 37.90 | 37.95 | 37.71 | 37.95 | 18,697,080 | -0.29(-0.75%) |
Aug 02, 2021 | 38.11 | 38.39 | 38.04 | 38.23 | 19,647,118 | +0.54(+1.43%) |
Jul 30, 2021 | 37.42 | 37.86 | 37.40 | 37.69 | 25,394,018 | -0.37(-0.98%) |
Jul 29, 2021 | 38.44 | 38.44 | 37.85 | 38.07 | 34,406,028 | -0.54(-1.40%) |
Jul 28, 2021 | 37.50 | 38.70 | 37.48 | 38.61 | 73,023,408 | +2.19(+6.03%) |
Jul 27, 2021 | 35.99 | 36.50 | 35.56 | 36.41 | 77,126,152 | -1.24(-3.28%) |
Jul 26, 2021 | 38.12 | 38.31 | 37.57 | 37.65 | 58,798,252 | -2.13(-5.35%) |
Jul 23, 2021 | 40.03 | 40.05 | 39.58 | 39.78 | 25,502,740 | -1.04(-2.55%) |
Jul 22, 2021 | 40.82 | 40.89 | 40.67 | 40.82 | 11,162,301 | +0.17(+0.41%) |
Jul 21, 2021 | 40.23 | 40.69 | 40.18 | 40.65 | 12,813,693 | +0.12(+0.30%) |
Jul 20, 2021 | 40.31 | 40.65 | 40.19 | 40.53 | 17,188,388 | -0.20(-0.50%) |
Jul 19, 2021 | 40.75 | 40.79 | 40.46 | 40.73 | 20,907,122 | -0.55(-1.33%) |
Jul 16, 2021 | 41.71 | 41.74 | 41.26 | 41.28 | 14,908,746 | -0.32(-0.76%) |
Jul 15, 2021 | 41.54 | 41.72 | 41.42 | 41.60 | 14,972,572 | +0.40(+0.97%) |
Jul 14, 2021 | 41.53 | 41.55 | 41.20 | 41.20 | 14,438,810 | -0.18(-0.43%) |
Jul 13, 2021 | 41.20 | 41.59 | 41.19 | 41.38 | 19,349,716 | +0.46(+1.14%) |
Jul 12, 2021 | 40.86 | 40.97 | 40.76 | 40.91 | 12,407,115 | -0.14(-0.34%) |
Jul 09, 2021 | 40.70 | 41.14 | 40.56 | 41.05 | 22,469,690 | +1.14(+2.87%) |
Jul 08, 2021 | 39.85 | 40.06 | 39.72 | 39.91 | 37,813,232 | -1.28(-3.12%) |
Jul 07, 2021 | 41.49 | 41.54 | 41.06 | 41.19 | 19,225,990 | +0.07(+0.18%) |
Jul 06, 2021 | 41.42 | 41.47 | 41.05 | 41.12 | 29,215,796 | -1.18(-2.79%) |
Jul 02, 2021 | 42.23 | 42.36 | 42.16 | 42.30 | 17,505,758 | -0.56(-1.30%) |
Jul 01, 2021 | 43.12 | 43.18 | 42.60 | 42.85 | 18,985,740 | -0.22(-0.52%) |
Jun 30, 2021 | 43.01 | 43.18 | 42.96 | 43.08 | 14,808,994 | -0.50(-1.15%) |
Jun 29, 2021 | 43.34 | 43.61 | 43.22 | 43.58 | 17,414,506 | -0.33(-0.74%) |
Jun 28, 2021 | 43.82 | 43.98 | 43.78 | 43.91 | 10,431,776 | +0.10(+0.23%) |
Jun 25, 2021 | 43.64 | 43.81 | 43.51 | 43.80 | 22,971,050 | +0.82(+1.90%) |
Jun 24, 2021 | 42.77 | 42.98 | 42.74 | 42.98 | 12,382,395 | +0.45(+1.05%) |
Jun 23, 2021 | 42.54 | 42.80 | 42.51 | 42.54 | 14,047,786 | +0.53(+1.26%) |
Jun 22, 2021 | 41.90 | 42.08 | 41.88 | 42.01 | 13,385,615 | -0.34(-0.81%) |
Jun 21, 2021 | 42.19 | 42.36 | 41.98 | 42.35 | 13,100,571 | -0.01(-0.02%) |
Jun 18, 2021 | 42.45 | 42.54 | 42.27 | 42.36 | 18,222,116 | +0.05(+0.11%) |
Jun 17, 2021 | 42.05 | 42.37 | 41.97 | 42.32 | 22,699,436 | +0.59(+1.40%) |
Jun 16, 2021 | 42.08 | 42.18 | 41.58 | 41.73 | 26,547,790 | -0.65(-1.54%) |
Jun 15, 2021 | 42.58 | 42.62 | 42.33 | 42.38 | 18,573,962 | -0.59(-1.36%) |
Jun 14, 2021 | 42.85 | 43.04 | 42.73 | 42.97 | 15,914,938 | +0.13(+0.30%) |
Jun 11, 2021 | 42.93 | 42.98 | 42.72 | 42.84 | 11,031,433 | -0.10(-0.24%) |
Jun 10, 2021 | 42.81 | 42.98 | 42.71 | 42.94 | 14,058,633 | +0.23(+0.55%) |
Jun 09, 2021 | 42.74 | 42.92 | 42.63 | 42.70 | 13,670,453 | +0.00(+0.00%) |
Jun 08, 2021 | 42.82 | 42.90 | 42.58 | 42.70 | 12,133,214 | -0.20(-0.48%) |
Jun 07, 2021 | 42.95 | 42.95 | 42.69 | 42.91 | 12,887,982 | -0.46(-1.07%) |
Jun 04, 2021 | 43.29 | 43.39 | 43.24 | 43.37 | 10,741,815 | +0.44(+1.04%) |
Jun 03, 2021 | 43.13 | 43.18 | 42.89 | 42.93 | 22,346,684 | -0.87(-1.99%) |
Jun 02, 2021 | 43.89 | 43.89 | 43.67 | 43.80 | 14,948,356 | -0.18(-0.40%) |
Jun 01, 2021 | 44.09 | 44.10 | 43.77 | 43.97 | 26,097,318 | +1.12(+2.62%) |
May 28, 2021 | 42.70 | 42.95 | 42.70 | 42.85 | 14,798,143 | -0.15(-0.34%) |
May 27, 2021 | 42.92 | 43.04 | 42.70 | 43.00 | 16,053,117 | -0.03(-0.06%) |
May 26, 2021 | 43.03 | 43.08 | 42.94 | 43.03 | 14,178,694 | +0.26(+0.61%) |
May 25, 2021 | 42.72 | 42.85 | 42.61 | 42.77 | 22,620,656 | +0.99(+2.37%) |
May 24, 2021 | 41.83 | 41.92 | 41.68 | 41.78 | 13,056,531 | -0.06(-0.13%) |
May 21, 2021 | 42.29 | 42.29 | 41.80 | 41.83 | 16,980,016 | -0.41(-0.97%) |
May 20, 2021 | 41.99 | 42.33 | 41.97 | 42.24 | 20,597,656 | +0.42(+1.00%) |
May 19, 2021 | 41.24 | 41.90 | 41.18 | 41.82 | 22,065,336 | +0.12(+0.29%) |
May 18, 2021 | 41.66 | 41.93 | 41.56 | 41.70 | 20,492,358 | +0.33(+0.81%) |
May 17, 2021 | 41.17 | 41.37 | 41.07 | 41.37 | 17,881,252 | +0.40(+0.97%) |
May 14, 2021 | 40.68 | 41.07 | 40.55 | 40.97 | 21,283,304 | +0.61(+1.52%) |
May 13, 2021 | 40.92 | 41.05 | 40.23 | 40.36 | 26,871,082 | -0.58(-1.43%) |
May 12, 2021 | 41.36 | 41.43 | 40.87 | 40.94 | 18,416,248 | -0.51(-1.23%) |
May 11, 2021 | 40.76 | 41.54 | 40.70 | 41.45 | 18,912,002 | -0.01(-0.02%) |
May 10, 2021 | 42.07 | 42.10 | 41.43 | 41.46 | 30,539,134 | -1.21(-2.84%) |
May 07, 2021 | 42.61 | 42.88 | 42.57 | 42.68 | 20,205,516 | +0.11(+0.26%) |
May 06, 2021 | 42.43 | 42.61 | 42.29 | 42.57 | 14,528,691 | +0.12(+0.28%) |
May 05, 2021 | 42.50 | 42.63 | 42.35 | 42.45 | 11,384,243 | +0.21(+0.50%) |
May 04, 2021 | 42.53 | 42.64 | 42.03 | 42.23 | 22,306,998 | -0.43(-1.00%) |
May 03, 2021 | 42.69 | 42.93 | 42.55 | 42.66 | 11,467,427 | -0.23(-0.54%) |
Apr 30, 2021 | 42.98 | 43.09 | 42.76 | 42.89 | 29,209,816 | -0.89(-2.03%) |
Apr 29, 2021 | 43.98 | 43.99 | 43.42 | 43.78 | 20,686,500 | -0.04(-0.08%) |
Apr 28, 2021 | 43.73 | 44.06 | 43.64 | 43.82 | 12,221,238 | +0.20(+0.47%) |
Apr 27, 2021 | 43.46 | 43.69 | 43.46 | 43.61 | 15,536,277 | +0.18(+0.41%) |
Apr 26, 2021 | 43.29 | 43.46 | 43.20 | 43.44 | 20,759,010 | -0.67(-1.51%) |
Apr 23, 2021 | 43.95 | 44.21 | 43.88 | 44.10 | 15,238,628 | +0.57(+1.32%) |
Apr 22, 2021 | 43.40 | 43.67 | 43.29 | 43.53 | 25,367,198 | +0.13(+0.30%) |
Apr 21, 2021 | 42.96 | 43.41 | 42.81 | 43.40 | 17,771,554 | +0.06(+0.13%) |
Apr 20, 2021 | 43.54 | 43.71 | 43.20 | 43.34 | 11,962,673 | -0.12(-0.28%) |
Apr 19, 2021 | 43.42 | 43.53 | 43.25 | 43.46 | 14,251,971 | -0.01(-0.02%) |
Apr 16, 2021 | 43.62 | 43.62 | 43.38 | 43.47 | 17,582,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.22 | 43.43 | 43.15 | 43.23 | 17,518,560 | +0.06(+0.13%) |
Apr 14, 2021 | 43.49 | 43.58 | 43.12 | 43.18 | 19,212,380 | +0.14(+0.32%) |
Apr 13, 2021 | 42.89 | 43.20 | 42.83 | 43.04 | 20,639,376 | -0.03(-0.06%) |
Apr 12, 2021 | 42.96 | 43.15 | 42.78 | 43.07 | 18,174,300 | -0.06(-0.13%) |
Apr 09, 2021 | 43.10 | 43.15 | 42.95 | 43.12 | 25,915,400 | -0.54(-1.23%) |
Apr 08, 2021 | 43.82 | 43.92 | 43.65 | 43.66 | 21,767,694 | +0.57(+1.31%) |
Apr 07, 2021 | 42.99 | 43.16 | 42.79 | 43.09 | 29,562,532 | -1.00(-2.27%) |
Apr 06, 2021 | 43.96 | 44.46 | 43.75 | 44.09 | 21,994,028 | +0.08(+0.19%) |
Apr 05, 2021 | 44.32 | 44.32 | 43.91 | 44.01 | 11,448,315 | +0.04(+0.08%) |
Apr 01, 2021 | 44.21 | 44.29 | 43.86 | 43.97 | 21,560,828 | +0.73(+1.69%) |
Mar 31, 2021 | 42.86 | 43.38 | 42.86 | 43.24 | 19,915,404 | +0.05(+0.11%) |
Mar 30, 2021 | 42.94 | 43.28 | 42.76 | 43.20 | 16,782,368 | +0.18(+0.41%) |
Mar 29, 2021 | 42.83 | 43.14 | 42.77 | 43.02 | 22,561,322 | -0.23(-0.54%) |
Mar 26, 2021 | 42.52 | 43.32 | 42.34 | 43.25 | 42,491,712 | +1.23(+2.93%) |
Mar 25, 2021 | 41.82 | 42.21 | 41.79 | 42.02 | 22,173,022 | +0.21(+0.51%) |
Mar 24, 2021 | 42.65 | 42.66 | 41.79 | 41.81 | 40,069,092 | -1.60(-3.69%) |
Mar 23, 2021 | 43.57 | 43.77 | 43.37 | 43.41 | 19,979,304 | -1.00(-2.25%) |
Mar 22, 2021 | 44.41 | 44.57 | 44.20 | 44.41 | 15,226,950 | -0.06(-0.15%) |
Mar 19, 2021 | 44.00 | 44.50 | 43.97 | 44.47 | 15,584,352 | +0.01(+0.02%) |
Mar 18, 2021 | 44.75 | 44.91 | 44.47 | 44.47 | 21,229,462 | -0.40(-0.89%) |
Mar 17, 2021 | 44.41 | 45.07 | 44.28 | 44.86 | 19,880,168 | -0.03(-0.06%) |
Mar 16, 2021 | 44.73 | 45.09 | 44.67 | 44.89 | 20,983,226 | +0.40(+0.90%) |
Mar 15, 2021 | 44.18 | 44.56 | 44.04 | 44.49 | 12,229,122 | -0.08(-0.19%) |
Mar 12, 2021 | 44.45 | 44.64 | 44.17 | 44.58 | 28,363,956 | -1.29(-2.81%) |
Mar 11, 2021 | 45.52 | 45.89 | 45.20 | 45.86 | 30,213,212 | +1.59(+3.60%) |
Mar 10, 2021 | 44.84 | 44.92 | 44.14 | 44.27 | 16,723,719 | -0.35(-0.79%) |
Mar 09, 2021 | 44.28 | 44.96 | 44.20 | 44.62 | 24,293,850 | +0.95(+2.16%) |
Mar 08, 2021 | 44.15 | 44.24 | 43.65 | 43.68 | 25,884,444 | -1.59(-3.52%) |
Mar 05, 2021 | 45.46 | 45.59 | 44.44 | 45.27 | 23,187,588 | +0.46(+1.03%) |
Mar 04, 2021 | 45.54 | 45.68 | 44.62 | 44.81 | 29,407,352 | -1.33(-2.87%) |
Mar 03, 2021 | 46.68 | 46.80 | 46.05 | 46.13 | 20,252,968 | +0.35(+0.77%) |
Mar 02, 2021 | 46.15 | 46.21 | 45.75 | 45.78 | 15,980,531 | -0.90(-1.93%) |
Mar 01, 2021 | 46.24 | 46.75 | 46.11 | 46.68 | 16,105,860 | +1.20(+2.65%) |
Feb 26, 2021 | 45.56 | 45.82 | 45.10 | 45.48 | 24,055,028 | -0.79(-1.70%) |
Feb 25, 2021 | 47.11 | 47.30 | 46.23 | 46.26 | 19,950,434 | -0.71(-1.52%) |
Feb 24, 2021 | 46.63 | 47.05 | 46.22 | 46.98 | 27,514,476 | -1.04(-2.16%) |
Feb 23, 2021 | 47.52 | 48.32 | 46.96 | 48.01 | 19,289,798 | +0.16(+0.33%) |
Feb 22, 2021 | 48.26 | 48.37 | 47.85 | 47.86 | 22,674,468 | -1.83(-3.67%) |
Feb 19, 2021 | 49.79 | 49.93 | 49.58 | 49.68 | 9,367,034 | +0.29(+0.58%) |
Feb 18, 2021 | 49.17 | 49.40 | 48.77 | 49.40 | 18,966,414 | -1.08(-2.15%) |
Feb 17, 2021 | 50.34 | 50.54 | 50.11 | 50.48 | 14,741,748 | +0.80(+1.60%) |
Feb 16, 2021 | 49.93 | 50.02 | 49.64 | 49.68 | 10,346,173 | +0.03(+0.06%) |
Feb 12, 2021 | 49.49 | 49.82 | 49.33 | 49.66 | 10,792,229 | -0.05(-0.09%) |
Feb 11, 2021 | 49.52 | 49.87 | 49.44 | 49.70 | 22,823,082 | +0.85(+1.75%) |
Feb 10, 2021 | 49.19 | 49.28 | 48.53 | 48.85 | 13,616,977 | +0.47(+0.98%) |
Feb 09, 2021 | 47.96 | 48.47 | 47.94 | 48.38 | 12,793,453 | +0.63(+1.32%) |
Feb 08, 2021 | 47.73 | 47.86 | 47.58 | 47.75 | 7,790,584 | -0.16(-0.33%) |
Feb 05, 2021 | 47.77 | 47.94 | 47.58 | 47.90 | 11,910,654 | +0.36(+0.76%) |
Feb 04, 2021 | 47.49 | 47.61 | 47.24 | 47.54 | 16,366,042 | -0.23(-0.48%) |
Feb 03, 2021 | 47.92 | 47.99 | 47.64 | 47.77 | 11,729,579 | +0.11(+0.23%) |
Feb 02, 2021 | 47.64 | 47.74 | 47.38 | 47.66 | 15,180,411 | +0.67(+1.42%) |