Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.37 | 44.04 | 43.87 | 39,905,128 | +6.07(+16.06%) | |
Jan 28, 2022 | 35.79 | 37.77 | 32.57 | 37.80 | 44,657,336 | +2.02(+5.64%) |
Jan 27, 2022 | 42.71 | 42.76 | 35.43 | 35.78 | 50,648,184 | -5.67(-13.68%) |
Jan 26, 2022 | 43.08 | 46.35 | 39.47 | 41.45 | 47,000,524 | +1.90(+4.80%) |
Jan 25, 2022 | 41.11 | 42.18 | 38.77 | 39.55 | 40,688,384 | -5.18(-11.57%) |
Jan 24, 2022 | 40.35 | 44.76 | 36.04 | 44.73 | 54,431,204 | +1.71(+3.98%) |
Jan 21, 2022 | 44.50 | 48.15 | 42.71 | 43.01 | 46,567,468 | -2.24(-4.96%) |
Jan 20, 2022 | 51.29 | 52.35 | 45.08 | 45.26 | 32,789,188 | -4.75(-9.50%) |
Jan 19, 2022 | 56.57 | 57.23 | 49.92 | 50.01 | 29,003,810 | -5.08(-9.22%) |
Jan 18, 2022 | 59.94 | 60.40 | 54.62 | 55.09 | 29,535,676 | -8.36(-13.18%) |
Jan 14, 2022 | 63.45 | 0 | +4.21(+7.11%) | |||
Jan 13, 2022 | 66.43 | 68.08 | 58.63 | 59.24 | 29,267,692 | -4.31(-6.78%) |
Jan 12, 2022 | 63.96 | 65.34 | 61.64 | 63.55 | 19,678,450 | +1.27(+2.04%) |
Jan 11, 2022 | 58.15 | 62.43 | 56.96 | 62.28 | 22,385,806 | +3.24(+5.48%) |
Jan 10, 2022 | 56.43 | 59.23 | 52.96 | 59.05 | 25,456,552 | +0.26(+0.44%) |
Jan 07, 2022 | 64.04 | 65.00 | 58.20 | 58.79 | 22,991,836 | -5.71(-8.85%) |
Jan 06, 2022 | 63.07 | 65.33 | 60.87 | 64.50 | 19,580,852 | +1.51(+2.39%) |
Jan 05, 2022 | 68.48 | 70.28 | 62.92 | 62.99 | 21,061,526 | -6.95(-9.93%) |
Jan 04, 2022 | 71.43 | 73.03 | 64.99 | 69.94 | 22,307,882 | -1.01(-1.43%) |
Jan 03, 2022 | 67.95 | 70.96 | 67.30 | 70.95 | 16,019,777 | +4.02(+6.01%) |
Dec 31, 2021 | 67.61 | 68.97 | 66.75 | 66.93 | 10,316,128 | -0.34(-0.51%) |
Dec 30, 2021 | 69.38 | 70.20 | 66.81 | 67.27 | 11,316,501 | -2.60(-3.72%) |
Dec 29, 2021 | 69.30 | 71.08 | 68.49 | 69.87 | 10,857,007 | +0.47(+0.68%) |
Dec 28, 2021 | 72.89 | 72.89 | 68.46 | 69.40 | 14,600,523 | -2.43(-3.38%) |
Dec 27, 2021 | 67.02 | 71.84 | 66.92 | 71.83 | 15,813,834 | +5.49(+8.28%) |
Dec 23, 2021 | 64.95 | 67.66 | 64.87 | 66.34 | 14,741,595 | +2.00(+3.10%) |
Dec 22, 2021 | 61.48 | 64.49 | 60.63 | 64.34 | 13,203,672 | +1.85(+2.96%) |
Dec 21, 2021 | 60.20 | 62.67 | 57.83 | 62.49 | 20,731,942 | +5.87(+10.37%) |
Dec 20, 2021 | 55.23 | 57.81 | 54.57 | 56.62 | 15,864,446 | -1.39(-2.39%) |
Dec 17, 2021 | 56.41 | 60.59 | 55.94 | 58.01 | 18,045,972 | -0.27(-0.46%) |
Dec 16, 2021 | 67.90 | 68.38 | 57.08 | 58.27 | 28,057,768 | -8.75(-13.05%) |
Dec 15, 2021 | 60.84 | 67.24 | 58.28 | 67.02 | 19,217,396 | +6.49(+10.73%) |
Dec 14, 2021 | 59.03 | 61.36 | 57.99 | 60.53 | 13,503,692 | -0.81(-1.32%) |
Dec 13, 2021 | 66.92 | 67.60 | 61.00 | 61.33 | 13,740,508 | -5.18(-7.78%) |
Dec 10, 2021 | 68.34 | 69.31 | 64.12 | 66.51 | 12,531,574 | +1.67(+2.58%) |
Dec 09, 2021 | 68.31 | 70.43 | 64.60 | 64.84 | 14,735,464 | -4.71(-6.78%) |
Dec 08, 2021 | 69.78 | 70.05 | 67.38 | 69.55 | 12,691,670 | -1.28(-1.81%) |
Dec 07, 2021 | 65.68 | 71.35 | 65.64 | 70.83 | 21,961,336 | +9.24(+15.00%) |
Dec 06, 2021 | 61.06 | 62.27 | 55.86 | 61.59 | 14,012,637 | -0.32(-0.52%) |
Dec 03, 2021 | 64.84 | 66.85 | 59.72 | 61.91 | 19,152,278 | -0.31(-0.51%) |
Dec 02, 2021 | 60.27 | 63.69 | 58.72 | 62.23 | 21,307,724 | +0.09(+0.14%) |
Dec 01, 2021 | 66.45 | 69.81 | 62.03 | 62.14 | 25,212,646 | -1.49(-2.33%) |
Nov 30, 2021 | 66.19 | 68.22 | 61.87 | 63.63 | 22,557,316 | -3.68(-5.47%) |
Nov 29, 2021 | 62.92 | 67.57 | 62.20 | 67.30 | 18,619,122 | +6.93(+11.47%) |
Nov 26, 2021 | 62.08 | 63.93 | 58.88 | 60.38 | 15,165,914 | -5.42(-8.24%) |
Nov 24, 2021 | 61.97 | 65.82 | 60.22 | 65.80 | 15,004,622 | +2.11(+3.31%) |
Nov 23, 2021 | 63.78 | 65.53 | 60.36 | 63.69 | 16,479,119 | -0.68(-1.05%) |
Nov 22, 2021 | 68.42 | 71.32 | 64.18 | 64.37 | 17,049,482 | -3.13(-4.64%) |
Nov 19, 2021 | 66.76 | 68.74 | 65.80 | 67.50 | 14,765,926 | +0.62(+0.93%) |
Nov 18, 2021 | 66.77 | 66.86 | 66.33 | 66.88 | 14,322,798 | +3.40(+5.36%) |
Nov 17, 2021 | 64.93 | 65.06 | 62.67 | 63.48 | 11,799,104 | -1.60(-2.46%) |
Nov 16, 2021 | 61.37 | 65.36 | 61.01 | 65.08 | 12,884,305 | +2.90(+4.67%) |
Nov 15, 2021 | 63.68 | 63.69 | 60.27 | 62.18 | 12,022,779 | -0.15(-0.24%) |
Nov 12, 2021 | 61.21 | 63.21 | 60.18 | 62.33 | 13,266,998 | +1.68(+2.77%) |
Nov 11, 2021 | 59.74 | 60.99 | 58.43 | 60.64 | 13,155,944 | +3.63(+6.37%) |
Nov 10, 2021 | 59.08 | 57.01 | 17,909,964 | -5.36(-8.60%) | ||
Nov 09, 2021 | 64.22 | 64.57 | 60.42 | 62.38 | 16,602,128 | -0.14(-0.22%) |
Nov 08, 2021 | 61.10 | 63.66 | 60.50 | 62.51 | 15,840,174 | +2.59(+4.32%) |
Nov 05, 2021 | 59.07 | 61.39 | 58.25 | 59.93 | 19,856,878 | +1.80(+3.10%) |
Nov 04, 2021 | 54.52 | 58.86 | 53.69 | 58.13 | 20,865,110 | +5.32(+10.08%) |
Nov 03, 2021 | 51.23 | 52.94 | 50.59 | 52.80 | 11,643,797 | +1.82(+3.57%) |
Nov 02, 2021 | 49.02 | 50.98 | 49.01 | 50.98 | 12,616,897 | +1.83(+3.72%) |
Nov 01, 2021 | 47.02 | 49.15 | 47.50 | 49.15 | 14,880,726 | +2.27(+4.85%) |
Oct 29, 2021 | 45.23 | 46.88 | 44.88 | 46.88 | 12,944,207 | +0.64(+1.38%) |
Oct 28, 2021 | 45.10 | 46.34 | 44.83 | 46.24 | 16,144,585 | +2.86(+6.60%) |
Oct 27, 2021 | 43.52 | 44.87 | 42.86 | 43.38 | 13,288,023 | -0.86(-1.94%) |
Oct 26, 2021 | 45.28 | 44.23 | 12,254,963 | -0.10(-0.22%) | ||
Oct 25, 2021 | 43.88 | 44.93 | 43.45 | 44.33 | 9,858,989 | +0.99(+2.29%) |
Oct 22, 2021 | 44.12 | 45.48 | 43.06 | 43.34 | 12,900,068 | -1.52(-3.38%) |
Oct 21, 2021 | 42.63 | 44.98 | 42.60 | 44.85 | 10,161,313 | +1.37(+3.14%) |
Oct 20, 2021 | 43.42 | 44.01 | 42.93 | 43.49 | 10,050,562 | -0.23(-0.52%) |
Oct 19, 2021 | 42.41 | 43.76 | 41.94 | 43.71 | 11,645,587 | +1.54(+3.66%) |
Oct 18, 2021 | 40.48 | 42.28 | 39.79 | 42.17 | 8,621,843 | +1.00(+2.44%) |
Oct 15, 2021 | 41.35 | 41.60 | 40.63 | 41.16 | 11,168,917 | +0.78(+1.92%) |
Oct 14, 2021 | 39.00 | 40.42 | 38.70 | 40.39 | 15,010,496 | +3.35(+9.03%) |
Oct 13, 2021 | 37.09 | 37.68 | 36.64 | 37.04 | 11,832,677 | +0.59(+1.62%) |
Oct 12, 2021 | 38.58 | 38.67 | 35.88 | 36.45 | 20,161,128 | -1.31(-3.47%) |
Oct 11, 2021 | 38.13 | 39.74 | 37.74 | 37.76 | 9,588,442 | -0.93(-2.42%) |
Oct 08, 2021 | 40.24 | 40.41 | 38.45 | 38.69 | 10,466,089 | -1.04(-2.62%) |
Oct 07, 2021 | 39.88 | 41.35 | 39.62 | 39.74 | 13,436,118 | +1.31(+3.40%) |
Oct 06, 2021 | 36.72 | 38.51 | 36.32 | 38.43 | 16,642,278 | +0.40(+1.06%) |
Oct 05, 2021 | 36.99 | 38.75 | 36.65 | 38.03 | 15,423,790 | +1.60(+4.40%) |
Oct 04, 2021 | 38.67 | 38.88 | 35.99 | 36.42 | 20,865,860 | -3.00(-7.61%) |
Oct 01, 2021 | 39.85 | 40.04 | 37.45 | 39.42 | 16,637,527 | +0.03(+0.07%) |
Sep 30, 2021 | 40.40 | 41.24 | 39.39 | 39.39 | 14,684,006 | -0.08(-0.20%) |
Sep 29, 2021 | 41.87 | 41.99 | 39.14 | 39.47 | 20,191,672 | -2.08(-5.00%) |
Sep 28, 2021 | 44.17 | 45.05 | 41.37 | 41.55 | 24,339,744 | -5.37(-11.45%) |
Sep 27, 2021 | 45.77 | 47.40 | 44.82 | 46.92 | 10,399,090 | -0.26(-0.54%) |
Sep 24, 2021 | 46.10 | 47.45 | 46.02 | 47.18 | 7,587,549 | -0.15(-0.31%) |
Sep 23, 2021 | 46.13 | 47.77 | 45.69 | 47.32 | 12,008,799 | +1.81(+3.98%) |
Sep 22, 2021 | 43.74 | 45.82 | 43.30 | 45.51 | 11,263,664 | +2.62(+6.10%) |
Sep 21, 2021 | 43.33 | 43.80 | 41.68 | 42.90 | 10,127,515 | +0.30(+0.69%) |
Sep 20, 2021 | 43.04 | 43.48 | 40.49 | 42.60 | 19,754,698 | -3.39(-7.38%) |
Sep 17, 2021 | 47.85 | 47.86 | 45.23 | 45.99 | 14,716,653 | -2.28(-4.73%) |
Sep 16, 2021 | 46.97 | 48.73 | 46.26 | 48.28 | 9,240,915 | +0.47(+0.99%) |
Sep 15, 2021 | 47.28 | 47.91 | 46.00 | 47.80 | 9,467,148 | +0.71(+1.50%) |
Sep 14, 2021 | 47.62 | 48.18 | 46.38 | 47.10 | 10,290,171 | +0.00(+0.00%) |
Sep 13, 2021 | 47.03 | 47.39 | 45.19 | 47.10 | 11,532,499 | +1.26(+2.75%) |
Sep 10, 2021 | 45.89 | 47.84 | 45.76 | 45.84 | 14,636,123 | +1.02(+2.28%) |
Sep 09, 2021 | 44.18 | 45.51 | 44.16 | 44.81 | 8,780,824 | +0.59(+1.33%) |
Sep 08, 2021 | 45.36 | 45.62 | 43.05 | 44.22 | 11,974,574 | -1.79(-3.89%) |
Sep 07, 2021 | 46.59 | 46.64 | 45.18 | 46.01 | 5,757,058 | -0.46(-0.99%) |
Sep 03, 2021 | 45.39 | 47.08 | 45.22 | 46.48 | 7,501,321 | +0.92(+2.03%) |
Sep 02, 2021 | 45.60 | 45.97 | 44.96 | 45.55 | 7,292,737 | +0.33(+0.74%) |
Sep 01, 2021 | 46.47 | 46.54 | 45.09 | 45.22 | 7,357,707 | -0.58(-1.27%) |
Aug 31, 2021 | 47.00 | 47.19 | 44.64 | 45.80 | 9,772,007 | -1.17(-2.49%) |
Aug 30, 2021 | 47.01 | 48.21 | 46.36 | 46.97 | 10,453,840 | +0.43(+0.93%) |
Aug 27, 2021 | 44.13 | 46.73 | 43.97 | 46.54 | 12,561,303 | +2.58(+5.86%) |
Aug 26, 2021 | 43.80 | 44.60 | 43.00 | 43.96 | 9,679,474 | -0.10(-0.22%) |
Aug 25, 2021 | 43.47 | 44.88 | 43.40 | 44.06 | 10,282,394 | +1.03(+2.40%) |
Aug 24, 2021 | 43.27 | 43.72 | 42.69 | 43.02 | 8,693,812 | +0.04(+0.09%) |
Aug 23, 2021 | 40.73 | 43.08 | 40.73 | 42.98 | 12,419,299 | +3.21(+8.06%) |
Aug 20, 2021 | 39.31 | 40.09 | 38.38 | 39.78 | 10,909,000 | +0.79(+2.02%) |
Aug 19, 2021 | 37.56 | 39.61 | 36.54 | 38.99 | 15,080,883 | +0.95(+2.51%) |
Aug 18, 2021 | 39.64 | 40.29 | 37.96 | 38.04 | 10,920,014 | -1.77(-4.45%) |
Aug 17, 2021 | 41.25 | 41.27 | 38.70 | 39.81 | 14,197,850 | -2.51(-5.93%) |
Aug 16, 2021 | 42.22 | 42.73 | 41.25 | 42.32 | 6,771,697 | -0.46(-1.08%) |
Aug 13, 2021 | 41.81 | 42.90 | 41.60 | 42.78 | 7,781,482 | +0.85(+2.02%) |
Aug 12, 2021 | 42.74 | 42.80 | 40.89 | 41.93 | 9,914,132 | -1.52(-3.51%) |
Aug 11, 2021 | 44.33 | 44.39 | 41.74 | 43.46 | 10,177,547 | -0.28(-0.63%) |
Aug 10, 2021 | 45.62 | 45.82 | 42.80 | 43.73 | 10,151,835 | -1.67(-3.68%) |
Aug 09, 2021 | 46.14 | 46.51 | 44.80 | 45.40 | 6,040,859 | -0.47(-1.03%) |
Aug 06, 2021 | 45.58 | 46.51 | 45.45 | 45.88 | 6,303,837 | -0.53(-1.14%) |
Aug 05, 2021 | 47.39 | 47.41 | 45.69 | 46.41 | 8,712,007 | -0.43(-0.92%) |
Aug 04, 2021 | 45.41 | 47.37 | 45.31 | 46.84 | 13,982,904 | +1.61(+3.57%) |
Aug 03, 2021 | 44.56 | 45.23 | 42.91 | 45.23 | 10,970,633 | +0.75(+1.68%) |
Aug 02, 2021 | 44.46 | 46.13 | 44.15 | 44.48 | 17,291,612 | +0.81(+1.85%) |
Jul 30, 2021 | 41.51 | 43.78 | 41.39 | 43.67 | 13,822,563 | +0.92(+2.16%) |
Jul 29, 2021 | 40.56 | 42.98 | 40.56 | 42.75 | 15,550,665 | +2.23(+5.51%) |
Jul 28, 2021 | 38.90 | 40.83 | 38.39 | 40.51 | 13,189,807 | +2.00(+5.19%) |
Jul 27, 2021 | 40.14 | 40.19 | 36.12 | 38.52 | 18,183,492 | -2.26(-5.55%) |
Jul 26, 2021 | 39.92 | 41.11 | 39.93 | 40.78 | 7,823,453 | -0.10(-0.24%) |
Jul 23, 2021 | 40.62 | 40.94 | 39.30 | 40.88 | 8,883,989 | +0.80(+1.99%) |
Jul 22, 2021 | 40.24 | 40.95 | 39.26 | 40.08 | 8,269,712 | -1.09(-2.65%) |
Jul 21, 2021 | 38.05 | 41.17 | 37.98 | 41.17 | 12,799,277 | +3.45(+9.15%) |
Jul 20, 2021 | 36.64 | 38.45 | 35.27 | 37.72 | 12,674,277 | +1.48(+4.07%) |
Jul 19, 2021 | 34.64 | 36.33 | 34.15 | 36.24 | 17,766,438 | +0.08(+0.22%) |
Jul 16, 2021 | 39.38 | 39.80 | 36.00 | 36.17 | 14,662,539 | -2.62(-6.75%) |
Jul 15, 2021 | 41.11 | 41.13 | 37.93 | 38.78 | 15,190,258 | -2.70(-6.50%) |
Jul 14, 2021 | 42.84 | 44.07 | 41.18 | 41.48 | 15,605,594 | -0.45(-1.08%) |
Jul 13, 2021 | 42.06 | 42.62 | 41.42 | 41.93 | 9,434,918 | -0.70(-1.64%) |
Jul 12, 2021 | 41.48 | 42.63 | 41.13 | 42.63 | 9,162,269 | +1.53(+3.73%) |
Jul 09, 2021 | 39.53 | 41.26 | 38.62 | 41.10 | 9,960,552 | +1.96(+5.00%) |
Jul 08, 2021 | 37.93 | 39.73 | 37.15 | 39.14 | 15,002,732 | -1.44(-3.54%) |
Jul 07, 2021 | 43.09 | 43.20 | 40.03 | 40.57 | 10,793,233 | -1.77(-4.18%) |
Jul 06, 2021 | 42.94 | 43.43 | 40.69 | 42.34 | 10,179,978 | -0.28(-0.65%) |
Jul 02, 2021 | 42.87 | 42.99 | 41.57 | 42.62 | 11,112,835 | +0.74(+1.76%) |
Jul 01, 2021 | 43.44 | 43.65 | 41.45 | 41.88 | 11,760,813 | -1.94(-4.42%) |
Jun 30, 2021 | 43.65 | 44.00 | 42.96 | 43.82 | 9,977,951 | -0.10(-0.22%) |
Jun 29, 2021 | 42.61 | 43.97 | 42.19 | 43.92 | 13,257,598 | +0.97(+2.27%) |
Jun 28, 2021 | 40.83 | 43.37 | 40.78 | 42.94 | 18,495,540 | +2.94(+7.35%) |
Jun 25, 2021 | 40.50 | 41.02 | 39.64 | 40.00 | 9,395,930 | -0.41(-1.02%) |
Jun 24, 2021 | 39.24 | 40.56 | 39.24 | 40.42 | 12,905,224 | +2.00(+5.20%) |
Jun 23, 2021 | 37.98 | 38.99 | 37.98 | 38.42 | 8,748,465 | +0.44(+1.17%) |
Jun 22, 2021 | 37.29 | 38.20 | 36.80 | 37.98 | 10,656,645 | +0.47(+1.26%) |
Jun 21, 2021 | 36.94 | 37.55 | 36.00 | 37.50 | 12,908,110 | +0.79(+2.14%) |
Jun 18, 2021 | 38.66 | 38.94 | 36.16 | 36.72 | 21,697,174 | -2.94(-7.42%) |
Jun 17, 2021 | 38.06 | 40.50 | 38.03 | 39.66 | 18,757,708 | +1.11(+2.88%) |
Jun 16, 2021 | 39.84 | 40.23 | 37.45 | 38.55 | 18,363,134 | -0.85(-2.15%) |
Jun 15, 2021 | 40.14 | 40.93 | 39.10 | 39.39 | 13,511,519 | -1.11(-2.74%) |
Jun 14, 2021 | 39.17 | 40.50 | 38.43 | 40.50 | 18,802,268 | +1.65(+4.25%) |
Jun 11, 2021 | 38.42 | 38.85 | 37.95 | 38.85 | 8,102,411 | +0.44(+1.15%) |
Jun 10, 2021 | 37.19 | 38.73 | 36.91 | 38.41 | 17,877,470 | +1.32(+3.55%) |
Jun 09, 2021 | 37.94 | 38.26 | 37.01 | 37.09 | 11,904,382 | -0.46(-1.23%) |
Jun 08, 2021 | 39.16 | 39.32 | 36.70 | 37.55 | 13,680,234 | -0.73(-1.90%) |
Jun 07, 2021 | 38.63 | 38.80 | 37.53 | 38.28 | 11,604,044 | -0.82(-2.09%) |
Jun 04, 2021 | 37.46 | 39.33 | 37.44 | 39.10 | 16,222,644 | +2.58(+7.06%) |
Jun 03, 2021 | 37.22 | 37.66 | 35.93 | 36.52 | 17,190,404 | -2.04(-5.28%) |
Jun 02, 2021 | 37.65 | 38.94 | 37.30 | 38.56 | 12,558,094 | +0.84(+2.22%) |
Jun 01, 2021 | 38.88 | 39.89 | 37.14 | 37.72 | 18,435,266 | -0.43(-1.13%) |
May 28, 2021 | 37.45 | 38.64 | 37.27 | 38.15 | 16,152,359 | +0.91(+2.43%) |
May 27, 2021 | 36.28 | 37.64 | 36.12 | 37.25 | 16,660,319 | +0.67(+1.83%) |
May 26, 2021 | 36.43 | 37.07 | 35.60 | 36.58 | 13,617,280 | +0.24(+0.65%) |
May 25, 2021 | 36.73 | 37.14 | 35.66 | 36.34 | 19,756,232 | +0.40(+1.12%) |
May 24, 2021 | 34.43 | 36.54 | 34.35 | 35.94 | 21,892,220 | +2.35(+7.00%) |
May 21, 2021 | 34.73 | 34.76 | 33.26 | 33.59 | 25,512,502 | -0.49(-1.44%) |
May 20, 2021 | 32.22 | 34.41 | 32.14 | 34.08 | 29,025,114 | +2.55(+8.08%) |
May 19, 2021 | 28.00 | 31.65 | 27.76 | 31.53 | 29,626,908 | +1.73(+5.81%) |
May 18, 2021 | 31.20 | 31.55 | 29.73 | 29.80 | 15,483,296 | -0.80(-2.60%) |
May 17, 2021 | 30.48 | 30.60 | 28.95 | 30.60 | 19,516,708 | -0.82(-2.60%) |
May 14, 2021 | 30.00 | 32.15 | 29.10 | 31.41 | 22,240,628 | +2.56(+8.86%) |
May 13, 2021 | 29.05 | 30.00 | 27.84 | 28.86 | 25,905,594 | +1.18(+4.27%) |
May 12, 2021 | 29.61 | 30.07 | 27.36 | 27.68 | 34,539,136 | -3.92(-12.39%) |
May 11, 2021 | 28.55 | 31.79 | 28.23 | 31.59 | 30,411,590 | +0.18(+0.56%) |
May 10, 2021 | 35.42 | 35.42 | 31.36 | 31.41 | 25,809,412 | -4.92(-13.54%) |
May 07, 2021 | 35.92 | 36.94 | 35.33 | 36.33 | 17,060,214 | +1.51(+4.32%) |
May 06, 2021 | 33.65 | 34.83 | 32.62 | 34.83 | 15,620,207 | +0.84(+2.46%) |
May 05, 2021 | 34.50 | 35.21 | 33.21 | 33.99 | 16,256,997 | +0.57(+1.71%) |
May 04, 2021 | 33.85 | 33.89 | 31.48 | 33.42 | 24,799,244 | -1.61(-4.61%) |
May 03, 2021 | 37.11 | 37.18 | 34.51 | 35.03 | 14,098,781 | -1.27(-3.50%) |
Apr 30, 2021 | 37.73 | 38.54 | 35.97 | 36.30 | 19,704,130 | -3.35(-8.46%) |
Apr 29, 2021 | 40.53 | 40.55 | 37.86 | 39.66 | 15,040,191 | +0.88(+2.26%) |
Apr 28, 2021 | 40.02 | 40.03 | 38.67 | 38.78 | 12,936,818 | -1.89(-4.64%) |
Apr 27, 2021 | 42.09 | 42.22 | 40.30 | 40.67 | 12,746,800 | -0.86(-2.06%) |
Apr 26, 2021 | 39.44 | 41.77 | 39.35 | 41.53 | 13,731,197 | +2.03(+5.13%) |
Apr 23, 2021 | 37.70 | 39.91 | 37.68 | 39.50 | 13,469,710 | +2.13(+5.71%) |
Apr 22, 2021 | 39.72 | 39.95 | 36.67 | 37.37 | 21,276,748 | -2.73(-6.80%) |
Apr 21, 2021 | 37.32 | 40.11 | 36.74 | 40.09 | 15,373,773 | +2.99(+8.06%) |
Apr 20, 2021 | 38.38 | 38.89 | 36.44 | 37.10 | 14,099,112 | -1.86(-4.77%) |
Apr 19, 2021 | 41.10 | 41.61 | 37.63 | 38.96 | 20,583,280 | -3.10(-7.37%) |
Apr 16, 2021 | 42.81 | 42.94 | 41.79 | 42.06 | 11,197,094 | -0.71(-1.66%) |
Apr 15, 2021 | 41.67 | 42.95 | 40.95 | 42.77 | 13,850,841 | +2.16(+5.33%) |
Apr 14, 2021 | 41.71 | 42.77 | 39.97 | 40.60 | 13,035,114 | -1.40(-3.33%) |
Apr 13, 2021 | 43.29 | 43.42 | 40.90 | 42.00 | 14,274,637 | -0.39(-0.93%) |
Apr 12, 2021 | 43.01 | 43.08 | 41.12 | 42.39 | 15,140,429 | -1.37(-3.12%) |
Apr 09, 2021 | 43.12 | 43.78 | 42.43 | 43.76 | 10,924,897 | -0.30(-0.69%) |
Apr 08, 2021 | 44.03 | 44.27 | 42.90 | 44.07 | 13,137,366 | +1.39(+3.25%) |
Apr 07, 2021 | 43.28 | 43.29 | 41.66 | 42.68 | 12,599,840 | +0.00(+0.00%) |
Apr 06, 2021 | 43.41 | 44.24 | 41.39 | 42.68 | 18,227,100 | -1.59(-3.60%) |
Apr 05, 2021 | 43.81 | 44.57 | 42.22 | 44.27 | 26,842,826 | +2.55(+6.11%) |
Apr 01, 2021 | 39.40 | 41.75 | 39.40 | 41.72 | 28,251,924 | +4.13(+10.99%) |
Mar 31, 2021 | 35.84 | 38.35 | 35.76 | 37.59 | 25,737,106 | +2.65(+7.57%) |
Mar 30, 2021 | 34.55 | 35.20 | 33.73 | 34.95 | 18,186,858 | -0.27(-0.75%) |
Mar 29, 2021 | 35.79 | 36.31 | 33.94 | 35.21 | 28,859,674 | -1.87(-5.04%) |
Mar 26, 2021 | 32.28 | 37.13 | 32.18 | 37.08 | 36,255,932 | +4.80(+14.87%) |
Mar 25, 2021 | 30.43 | 32.64 | 29.61 | 32.28 | 30,751,372 | +0.22(+0.67%) |
Mar 24, 2021 | 35.05 | 35.55 | 32.02 | 32.06 | 26,582,338 | -1.42(-4.23%) |
Mar 23, 2021 | 36.77 | 36.89 | 32.97 | 33.48 | 27,353,046 | -2.91(-7.99%) |
Mar 22, 2021 | 35.34 | 37.57 | 35.03 | 36.39 | 24,137,864 | +2.21(+6.47%) |
Mar 19, 2021 | 33.45 | 35.06 | 31.84 | 34.17 | 20,962,592 | +1.02(+3.08%) |
Mar 18, 2021 | 36.15 | 36.31 | 32.90 | 33.15 | 26,234,462 | -4.63(-12.26%) |
Mar 17, 2021 | 34.69 | 38.50 | 33.94 | 37.78 | 22,074,266 | +1.42(+3.89%) |
Mar 16, 2021 | 36.22 | 37.95 | 35.63 | 36.37 | 27,842,980 | +1.39(+3.96%) |
Mar 15, 2021 | 33.24 | 35.04 | 32.63 | 34.98 | 15,657,553 | +2.11(+6.43%) |
Mar 12, 2021 | 31.98 | 33.03 | 31.32 | 32.87 | 17,335,126 | -1.03(-3.05%) |
Mar 11, 2021 | 32.75 | 34.46 | 32.31 | 33.90 | 19,270,356 | +3.69(+12.21%) |
Mar 10, 2021 | 33.62 | 33.62 | 30.11 | 30.21 | 20,217,664 | -1.70(-5.33%) |
Mar 09, 2021 | 29.84 | 32.53 | 29.50 | 31.91 | 20,216,762 | +4.85(+17.91%) |
Mar 08, 2021 | 32.17 | 32.38 | 27.04 | 27.06 | 29,099,050 | -5.14(-15.97%) |
Mar 05, 2021 | 31.69 | 32.41 | 27.27 | 32.21 | 31,467,632 | +2.72(+9.24%) |
Mar 04, 2021 | 34.25 | 34.61 | 27.97 | 29.48 | 34,710,008 | -4.95(-14.37%) |
Mar 03, 2021 | 38.25 | 38.34 | 34.24 | 34.43 | 21,976,744 | -3.48(-9.18%) |
Mar 02, 2021 | 42.23 | 42.28 | 37.81 | 37.91 | 19,978,260 | -3.94(-9.42%) |
Mar 01, 2021 | 39.92 | 41.85 | 38.89 | 41.85 | 24,933,636 | +3.78(+9.94%) |
Feb 26, 2021 | 37.31 | 39.04 | 35.21 | 38.07 | 30,034,664 | +2.45(+6.88%) |
Feb 25, 2021 | 41.37 | 42.30 | 35.11 | 35.62 | 36,214,076 | -7.40(-17.21%) |
Feb 24, 2021 | 38.34 | 43.11 | 37.44 | 43.02 | 18,206,610 | +3.70(+9.42%) |
Feb 23, 2021 | 37.86 | 40.07 | 34.49 | 39.32 | 27,456,970 | -0.81(-2.03%) |
Feb 22, 2021 | 43.27 | 44.19 | 39.51 | 40.13 | 22,722,440 | -4.91(-10.90%) |
Feb 19, 2021 | 43.90 | 45.75 | 43.49 | 45.04 | 23,999,056 | +3.06(+7.29%) |
Feb 18, 2021 | 41.50 | 42.55 | 40.34 | 41.98 | 15,860,059 | -1.30(-3.01%) |
Feb 17, 2021 | 44.35 | 44.98 | 41.44 | 43.28 | 19,679,088 | -2.53(-5.52%) |
Feb 16, 2021 | 46.55 | 47.06 | 45.05 | 45.81 | 14,576,139 | +0.80(+1.77%) |
Feb 12, 2021 | 42.77 | 45.25 | 42.29 | 45.01 | 16,108,683 | +1.58(+3.64%) |
Feb 11, 2021 | 40.21 | 43.43 | 40.21 | 43.43 | 21,070,984 | +4.10(+10.42%) |
Feb 10, 2021 | 39.99 | 40.63 | 37.74 | 39.33 | 15,683,643 | +0.37(+0.95%) |
Feb 09, 2021 | 38.98 | 39.87 | 38.40 | 38.96 | 8,802,455 | -0.50(-1.27%) |
Feb 08, 2021 | 36.84 | 39.47 | 36.82 | 39.47 | 17,516,732 | +3.35(+9.29%) |
Feb 05, 2021 | 37.70 | 37.70 | 35.98 | 36.11 | 8,379,993 | -0.80(-2.17%) |
Feb 04, 2021 | 35.73 | 36.98 | 34.94 | 36.92 | 8,508,926 | +0.89(+2.47%) |
Feb 03, 2021 | 38.81 | 39.14 | 35.96 | 36.03 | 14,345,056 | -2.38(-6.19%) |
Feb 02, 2021 | 38.48 | 38.51 | 36.85 | 38.40 | 10,936,638 | +1.67(+4.55%) |