Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.43 | 42.74 | 42.00 | 42.53 | 38,940,288 | -0.71(-1.63%) |
Feb 25, 2022 | 41.51 | 43.52 | 42.59 | 43.24 | 34,430,824 | +1.59(+3.83%) |
Feb 24, 2022 | 41.56 | 42.37 | 41.14 | 41.65 | 48,848,720 | -0.82(-1.94%) |
Feb 23, 2022 | 43.12 | 43.64 | 42.39 | 42.47 | 28,446,446 | -0.60(-1.39%) |
Feb 22, 2022 | 43.08 | 43.78 | 42.90 | 43.07 | 38,414,628 | -0.91(-2.06%) |
Feb 18, 2022 | 43.98 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.13 | 45.27 | 44.17 | 44.31 | 23,423,226 | -0.69(-1.53%) |
Feb 16, 2022 | 44.94 | 46.01 | 44.79 | 45.00 | 30,533,700 | -0.12(-0.26%) |
Feb 15, 2022 | 45.13 | 45.34 | 44.59 | 45.12 | 32,169,516 | -0.01(-0.02%) |
Feb 14, 2022 | 45.14 | 45.76 | 43.93 | 45.13 | 47,059,724 | -0.89(-1.93%) |
Feb 11, 2022 | 45.61 | 46.43 | 45.38 | 46.01 | 38,622,884 | +0.16(+0.36%) |
Feb 10, 2022 | 46.25 | 46.55 | 45.66 | 45.85 | 37,727,544 | -0.79(-1.69%) |
Feb 09, 2022 | 46.79 | 46.86 | 46.12 | 46.64 | 42,494,328 | -0.21(-0.44%) |
Feb 08, 2022 | 45.89 | 46.94 | 45.03 | 46.85 | 74,928,760 | -1.37(-2.84%) |
Feb 07, 2022 | 48.30 | 48.55 | 47.34 | 48.22 | 35,604,080 | +0.19(+0.40%) |
Feb 04, 2022 | 48.04 | 48.42 | 47.69 | 48.03 | 27,514,780 | -0.34(-0.71%) |
Feb 03, 2022 | 48.32 | 48.11 | 48.37 | 24,954,914 | -0.44(-0.89%) | |
Feb 02, 2022 | 47.88 | 49.05 | 47.53 | 48.80 | 35,318,836 | +0.72(+1.49%) |
Feb 01, 2022 | 47.79 | 48.17 | 47.47 | 48.09 | 30,757,244 | +0.34(+0.72%) |
Jan 31, 2022 | 48.93 | 47.74 | 42,593,484 | -1.49(-3.02%) | ||
Jan 28, 2022 | 48.72 | 49.54 | 48.12 | 49.23 | 31,566,814 | +0.87(+1.80%) |
Jan 27, 2022 | 48.04 | 49.46 | 48.03 | 48.36 | 40,769,712 | +0.69(+1.44%) |
Jan 26, 2022 | 47.28 | 48.22 | 47.17 | 47.67 | 44,061,016 | +0.42(+0.89%) |
Jan 25, 2022 | 46.19 | 47.51 | 46.08 | 47.25 | 48,951,176 | +0.90(+1.94%) |
Jan 24, 2022 | 46.54 | 46.82 | 44.80 | 46.35 | 65,647,640 | -1.12(-2.37%) |
Jan 21, 2022 | 48.94 | 49.34 | 47.18 | 47.47 | 45,656,436 | -1.13(-2.33%) |
Jan 20, 2022 | 48.53 | 49.03 | 47.73 | 48.61 | 39,023,572 | +0.46(+0.95%) |
Jan 19, 2022 | 48.25 | 49.00 | 48.07 | 48.15 | 30,338,040 | -0.51(-1.05%) |
Jan 18, 2022 | 49.01 | 49.06 | 48.05 | 48.66 | 39,584,084 | -0.76(-1.53%) |
Jan 14, 2022 | 49.42 | 0 | -0.53(-1.06%) | |||
Jan 13, 2022 | 50.84 | 50.90 | 49.67 | 49.95 | 31,242,908 | -1.00(-1.96%) |
Jan 12, 2022 | 50.67 | 51.40 | 50.27 | 50.95 | 30,684,496 | -0.04(-0.07%) |
Jan 11, 2022 | 51.04 | 51.65 | 50.19 | 50.98 | 37,317,828 | +0.40(+0.80%) |
Jan 10, 2022 | 50.10 | 50.59 | 49.23 | 50.58 | 37,838,404 | +0.47(+0.93%) |
Jan 07, 2022 | 49.79 | 50.15 | 49.13 | 50.11 | 30,805,504 | +0.79(+1.60%) |
Jan 06, 2022 | 49.61 | 50.03 | 49.00 | 49.32 | 41,111,348 | -0.71(-1.42%) |
Jan 05, 2022 | 50.22 | 50.75 | 49.79 | 50.03 | 58,855,588 | +0.99(+2.02%) |
Jan 04, 2022 | 50.56 | 50.75 | 48.51 | 49.04 | 74,445,632 | -1.91(-3.74%) |
Jan 03, 2022 | 52.61 | 52.65 | 50.67 | 50.95 | 63,646,316 | -2.16(-4.06%) |
Dec 31, 2021 | 52.64 | 53.78 | 52.56 | 53.10 | 31,779,720 | +0.58(+1.11%) |
Dec 30, 2021 | 51.93 | 52.83 | 51.74 | 52.52 | 27,276,878 | +0.74(+1.42%) |
Dec 29, 2021 | 51.54 | 52.19 | 51.32 | 51.78 | 29,090,470 | -0.39(-0.74%) |
Dec 28, 2021 | 53.10 | 53.46 | 51.33 | 52.17 | 41,008,672 | -1.07(-2.01%) |
Dec 27, 2021 | 52.92 | 53.40 | 52.37 | 53.24 | 30,406,004 | +0.44(+0.83%) |
Dec 23, 2021 | 53.80 | 54.03 | 52.44 | 52.80 | 43,593,060 | -0.76(-1.41%) |
Dec 22, 2021 | 53.28 | 54.48 | 52.36 | 53.55 | 69,485,192 | +0.54(+1.02%) |
Dec 21, 2021 | 53.97 | 53.99 | 51.40 | 53.01 | 70,963,272 | -1.86(-3.39%) |
Dec 20, 2021 | 54.50 | 55.50 | 53.81 | 54.88 | 61,904,176 | +1.38(+2.59%) |
Dec 17, 2021 | 53.90 | 55.03 | 52.79 | 53.49 | 116,001,040 | -1.59(-2.89%) |
Dec 16, 2021 | 52.48 | 55.24 | 51.93 | 55.08 | 83,549,992 | +2.20(+4.17%) |
Dec 15, 2021 | 50.46 | 52.98 | 50.26 | 52.88 | 83,500,248 | +2.93(+5.87%) |
Dec 14, 2021 | 49.25 | 50.32 | 48.85 | 49.95 | 54,041,204 | +0.31(+0.62%) |
Dec 13, 2021 | 48.06 | 50.12 | 48.06 | 49.64 | 61,031,120 | +2.18(+4.59%) |
Dec 10, 2021 | 46.04 | 47.53 | 45.96 | 47.47 | 28,999,574 | +0.63(+1.34%) |
Dec 09, 2021 | 46.32 | 47.52 | 46.32 | 46.84 | 42,591,584 | +0.61(+1.32%) |
Dec 08, 2021 | 47.44 | 47.74 | 45.89 | 46.22 | 41,585,124 | -0.29(-0.62%) |
Dec 07, 2021 | 46.09 | 47.21 | 45.32 | 46.51 | 46,171,644 | +0.22(+0.47%) |
Dec 06, 2021 | 48.36 | 48.46 | 46.09 | 46.30 | 59,699,084 | -2.51(-5.14%) |
Dec 03, 2021 | 48.30 | 48.93 | 47.75 | 48.81 | 41,782,112 | +1.11(+2.32%) |
Dec 02, 2021 | 48.40 | 49.53 | 47.46 | 47.70 | 51,490,596 | -1.47(-3.00%) |
Dec 01, 2021 | 47.19 | 49.61 | 44.78 | 49.17 | 66,511,588 | +0.85(+1.77%) |
Nov 30, 2021 | 47.04 | 48.98 | 46.68 | 48.32 | 71,784,936 | +1.20(+2.54%) |
Nov 29, 2021 | 49.60 | 50.09 | 46.86 | 47.12 | 80,712,760 | -1.44(-2.96%) |
Nov 26, 2021 | 48.59 | 49.41 | 47.89 | 48.56 | 74,014,344 | +2.80(+6.11%) |
Nov 24, 2021 | 46.03 | 46.16 | 45.60 | 45.77 | 20,634,578 | -0.17(-0.37%) |
Nov 23, 2021 | 45.49 | 46.27 | 45.23 | 45.94 | 27,739,608 | -0.11(-0.23%) |
Nov 22, 2021 | 45.82 | 46.29 | 45.31 | 46.04 | 30,321,940 | +0.36(+0.79%) |
Nov 19, 2021 | 46.73 | 47.51 | 45.58 | 45.68 | 53,337,616 | -0.55(-1.19%) |
Nov 18, 2021 | 45.95 | 46.39 | 45.51 | 46.23 | 36,517,380 | +0.49(+1.06%) |
Nov 17, 2021 | 44.91 | 45.95 | 44.68 | 45.75 | 40,980,800 | +1.14(+2.56%) |
Nov 16, 2021 | 44.49 | 45.11 | 43.97 | 44.61 | 34,638,048 | -0.04(-0.10%) |
Nov 15, 2021 | 44.72 | 45.06 | 44.40 | 44.65 | 30,861,334 | -0.07(-0.16%) |
Nov 12, 2021 | 45.34 | 45.41 | 44.58 | 44.72 | 30,891,234 | -0.40(-0.90%) |
Nov 11, 2021 | 44.27 | 45.41 | 43.83 | 45.13 | 47,092,312 | +1.15(+2.62%) |
Nov 10, 2021 | 42.63 | 43.98 | 47,998,216 | +1.39(+3.27%) | ||
Nov 09, 2021 | 43.46 | 43.51 | 42.40 | 42.58 | 33,230,022 | -0.88(-2.03%) |
Nov 08, 2021 | 43.72 | 43.87 | 42.81 | 43.46 | 63,795,584 | -0.25(-0.58%) |
Nov 05, 2021 | 43.25 | 43.89 | 41.86 | 43.72 | 193,437,520 | +4.28(+10.86%) |
Nov 04, 2021 | 39.83 | 39.99 | 38.94 | 39.43 | 42,438,336 | -0.52(-1.31%) |
Nov 03, 2021 | 40.58 | 41.00 | 39.65 | 39.96 | 50,006,340 | -0.56(-1.39%) |
Nov 02, 2021 | 40.19 | 41.04 | 38.38 | 40.52 | 77,645,112 | +1.61(+4.15%) |
Nov 01, 2021 | 39.35 | 39.03 | 38.73 | 38.90 | 36,631,172 | -0.09(-0.23%) |
Oct 29, 2021 | 38.41 | 39.07 | 38.20 | 38.99 | 33,997,784 | +0.50(+1.30%) |
Oct 28, 2021 | 38.29 | 38.93 | 38.28 | 38.49 | 20,206,164 | +0.19(+0.49%) |
Oct 27, 2021 | 38.74 | 38.83 | 38.05 | 38.31 | 25,029,320 | -0.53(-1.35%) |
Oct 26, 2021 | 38.63 | 39.01 | 38.83 | 33,339,688 | +0.37(+0.95%) | |
Oct 25, 2021 | 38.51 | 38.55 | 37.95 | 38.47 | 25,619,804 | -0.01(-0.02%) |
Oct 22, 2021 | 38.17 | 38.50 | 38.00 | 38.48 | 19,274,894 | +0.27(+0.70%) |
Oct 21, 2021 | 38.39 | 38.41 | 37.83 | 38.21 | 24,821,876 | +0.05(+0.14%) |
Oct 20, 2021 | 37.55 | 38.43 | 37.54 | 38.16 | 25,551,648 | +0.63(+1.69%) |
Oct 19, 2021 | 37.09 | 37.62 | 37.03 | 37.52 | 19,247,286 | +0.69(+1.86%) |
Oct 18, 2021 | 36.95 | 37.17 | 36.59 | 36.84 | 24,376,414 | -0.15(-0.41%) |
Oct 15, 2021 | 37.35 | 37.47 | 36.89 | 36.99 | 26,418,226 | -0.16(-0.43%) |
Oct 14, 2021 | 37.05 | 37.40 | 37.01 | 37.15 | 19,726,700 | +0.22(+0.60%) |
Oct 13, 2021 | 37.22 | 37.36 | 36.50 | 36.92 | 31,629,924 | -0.38(-1.03%) |
Oct 12, 2021 | 37.58 | 37.63 | 37.14 | 37.31 | 18,194,712 | -0.19(-0.50%) |
Oct 11, 2021 | 37.84 | 37.99 | 37.45 | 37.50 | 13,435,446 | -0.35(-0.92%) |
Oct 08, 2021 | 38.09 | 38.25 | 37.75 | 37.84 | 14,334,172 | -0.26(-0.68%) |
Oct 07, 2021 | 37.91 | 38.30 | 37.63 | 38.10 | 22,181,654 | +0.64(+1.71%) |
Oct 06, 2021 | 37.50 | 37.62 | 37.17 | 37.46 | 34,191,356 | -0.27(-0.71%) |
Oct 05, 2021 | 37.91 | 38.13 | 37.69 | 37.73 | 21,691,390 | -0.09(-0.24%) |
Oct 04, 2021 | 38.27 | 38.64 | 37.63 | 37.82 | 32,417,488 | -0.45(-1.19%) |
Oct 01, 2021 | 37.91 | 38.42 | 37.17 | 38.27 | 43,167,632 | -0.07(-0.19%) |
Sep 30, 2021 | 39.04 | 39.27 | 38.31 | 38.34 | 23,676,526 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.95 | 38.40 | 38.81 | 20,224,838 | +0.44(+1.14%) |
Sep 28, 2021 | 38.40 | 38.58 | 37.83 | 38.37 | 31,973,534 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.79 | 38.84 | 22,379,760 | -0.33(-0.84%) |
Sep 24, 2021 | 39.29 | 39.59 | 39.06 | 39.17 | 18,117,170 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.87 | 39.36 | 39.39 | 22,106,010 | +0.21(+0.55%) |
Sep 22, 2021 | 39.22 | 39.57 | 39.07 | 39.18 | 25,247,882 | +0.03(+0.07%) |
Sep 21, 2021 | 39.45 | 39.88 | 39.09 | 39.15 | 26,508,874 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,959,024 | +0.28(+0.71%) |
Sep 17, 2021 | 39.38 | 39.64 | 38.61 | 39.13 | 63,289,124 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.11 | 39.25 | 39.64 | 25,138,516 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.69 | 39.91 | 32,159,016 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.35 | 39.71 | 39.86 | 27,024,078 | +0.12(+0.29%) |
Sep 13, 2021 | 40.78 | 40.86 | 39.40 | 39.74 | 41,587,736 | -0.90(-2.22%) |
Sep 10, 2021 | 41.25 | 41.31 | 40.57 | 40.64 | 23,375,078 | -0.39(-0.96%) |
Sep 09, 2021 | 41.43 | 41.65 | 40.87 | 41.03 | 24,307,696 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,762,352 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.35 | 41.49 | 41.68 | 29,407,618 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.93 | 41.31 | 41.76 | 23,371,108 | +0.00(+0.00%) |
Sep 02, 2021 | 41.44 | 41.78 | 41.12 | 41.76 | 29,304,976 | +0.71(+1.74%) |
Sep 01, 2021 | 41.18 | 41.24 | 40.49 | 41.04 | 36,868,660 | -0.03(-0.07%) |
Aug 31, 2021 | 41.65 | 42.02 | 40.95 | 41.07 | 38,746,988 | -0.62(-1.48%) |
Aug 30, 2021 | 41.19 | 42.04 | 41.15 | 41.69 | 28,899,576 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.35 | 41.48 | 41.54 | 36,932,548 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.17 | 42.24 | 32,540,626 | -0.12(-0.27%) |
Aug 25, 2021 | 42.83 | 43.04 | 41.84 | 42.35 | 57,210,504 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.62 | 43.00 | 43.13 | 58,977,760 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.79 | 44.22 | 44.51 | 99,359,152 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.38 | 43.43 | 39,437,404 | -0.07(-0.16%) |
Aug 19, 2021 | 43.24 | 44.54 | 43.02 | 43.50 | 64,756,816 | -0.45(-1.03%) |
Aug 18, 2021 | 44.78 | 46.23 | 43.83 | 43.96 | 99,361,776 | -0.99(-2.20%) |
Aug 17, 2021 | 43.49 | 45.01 | 43.42 | 44.95 | 77,168,320 | +1.35(+3.09%) |
Aug 16, 2021 | 43.00 | 43.66 | 42.35 | 43.60 | 42,718,688 | +0.38(+0.89%) |
Aug 13, 2021 | 42.27 | 43.24 | 42.18 | 43.22 | 39,685,972 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.26 | 41.31 | 42.11 | 33,313,426 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.25 | 41.28 | 57,013,516 | -1.68(-3.90%) |
Aug 10, 2021 | 41.19 | 43.30 | 40.91 | 42.96 | 91,044,736 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,262,348 | +0.81(+2.02%) |
Aug 06, 2021 | 40.20 | 40.39 | 39.79 | 40.18 | 22,898,038 | +0.01(+0.02%) |
Aug 05, 2021 | 40.12 | 40.24 | 39.85 | 40.17 | 26,354,866 | -0.12(-0.29%) |
Aug 04, 2021 | 40.43 | 40.83 | 40.13 | 40.29 | 48,656,500 | -0.44(-1.07%) |
Aug 03, 2021 | 39.38 | 40.83 | 39.29 | 40.72 | 51,139,552 | +1.53(+3.91%) |
Aug 02, 2021 | 38.60 | 39.35 | 38.56 | 39.19 | 48,284,056 | +1.03(+2.69%) |
Jul 30, 2021 | 38.23 | 38.50 | 38.06 | 38.16 | 27,778,420 | +0.02(+0.05%) |
Jul 29, 2021 | 38.54 | 38.60 | 38.00 | 38.15 | 32,543,020 | -0.24(-0.63%) |
Jul 28, 2021 | 37.42 | 38.64 | 37.33 | 38.39 | 60,889,176 | +1.19(+3.21%) |
Jul 27, 2021 | 36.95 | 37.28 | 36.73 | 37.19 | 36,891,320 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.57 | 36.94 | 26,845,744 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.96 | 36.59 | 36.82 | 24,459,326 | +0.19(+0.51%) |
Jul 22, 2021 | 36.33 | 36.71 | 36.13 | 36.64 | 21,402,028 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,152,530 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.52 | 36.27 | 55,229,720 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.65 | 35.06 | 35.47 | 33,746,616 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.65 | 35.28 | 35.65 | 27,471,462 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.51 | 35.22 | 35.42 | 22,918,414 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,981,566 | +0.27(+0.76%) |
Jul 13, 2021 | 35.14 | 35.16 | 34.92 | 35.03 | 13,833,001 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.99 | 35.13 | 27,742,750 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.43 | 34.86 | 34.99 | 24,424,816 | +0.32(+0.92%) |
Jul 08, 2021 | 34.46 | 34.67 | 34.39 | 34.68 | 26,027,634 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,994,036 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,427,564 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,784,768 | +0.15(+0.43%) |
Jul 01, 2021 | 34.61 | 35.01 | 34.55 | 34.95 | 22,676,656 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.30 | 34.60 | 24,048,136 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.71 | 34.44 | 34.54 | 16,430,681 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.37 | 34.56 | 21,760,240 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.36 | 34.44 | 25,784,040 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.53 | 34.62 | 15,206,216 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,926,344 | -0.49(-1.41%) |
Jun 22, 2021 | 34.82 | 35.07 | 34.69 | 34.99 | 18,085,084 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.83 | 22,056,718 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.29 | 42,758,268 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.98 | 34.52 | 34.88 | 22,164,288 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.20 | 34.70 | 34.72 | 21,700,302 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.20 | 34.80 | 34.98 | 22,863,250 | -0.04(-0.10%) |
Jun 14, 2021 | 35.37 | 35.40 | 34.79 | 35.01 | 26,489,038 | -0.46(-1.30%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,207,710 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.98 | 35.24 | 35.94 | 48,226,304 | +0.77(+2.19%) |
Jun 09, 2021 | 34.46 | 35.20 | 34.44 | 35.17 | 33,772,748 | +0.85(+2.47%) |
Jun 08, 2021 | 34.52 | 34.55 | 33.99 | 34.32 | 21,359,996 | -0.12(-0.36%) |
Jun 07, 2021 | 34.53 | 34.99 | 34.43 | 34.45 | 27,287,714 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.90 | 34.47 | 34.59 | 21,930,770 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,666,008 | +0.16(+0.46%) |
Jun 02, 2021 | 34.14 | 34.39 | 34.05 | 34.27 | 22,203,034 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.46 | 34.00 | 34.01 | 26,751,438 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.22 | 18,292,458 | +0.07(+0.21%) |
May 27, 2021 | 34.45 | 34.61 | 34.11 | 34.15 | 43,534,960 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,724,172 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.75 | 29,328,994 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,145,788 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,933,626 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.45 | 21,073,612 | +0.26(+0.73%) |
May 19, 2021 | 35.21 | 35.25 | 34.84 | 35.19 | 22,870,788 | -0.19(-0.55%) |
May 18, 2021 | 35.50 | 35.64 | 35.18 | 35.38 | 17,886,684 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.35 | 35.44 | 20,477,756 | +0.08(+0.23%) |
May 14, 2021 | 35.55 | 35.62 | 35.27 | 35.36 | 20,420,524 | -0.07(-0.20%) |
May 13, 2021 | 34.90 | 35.59 | 34.90 | 35.43 | 28,772,872 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.27 | 34.73 | 35.07 | 29,656,596 | +0.30(+0.86%) |
May 11, 2021 | 35.06 | 35.40 | 34.66 | 34.76 | 35,931,280 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.59 | 35.14 | 35.22 | 34,870,000 | +0.25(+0.71%) |
May 07, 2021 | 34.60 | 35.22 | 34.50 | 34.97 | 38,269,456 | +0.34(+0.99%) |
May 06, 2021 | 34.00 | 34.66 | 33.54 | 34.62 | 62,273,096 | -0.34(-0.99%) |
May 05, 2021 | 35.67 | 35.95 | 34.06 | 34.97 | 87,566,672 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.50 | 34.95 | 60,339,324 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.85 | 53,203,692 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.03 | 33.67 | 33.81 | 32,477,442 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.52 | 33.77 | 26,921,216 | -0.18(-0.54%) |
Apr 28, 2021 | 33.72 | 34.07 | 33.70 | 33.95 | 25,098,464 | +0.32(+0.94%) |
Apr 27, 2021 | 33.69 | 33.78 | 33.55 | 33.64 | 21,776,308 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,602,080 | +0.02(+0.05%) |
Apr 23, 2021 | 33.80 | 33.97 | 33.62 | 33.82 | 27,878,630 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.56 | 33.69 | 33.80 | 38,130,608 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.71 | 34.23 | 34.58 | 33,545,772 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.15 | 30,230,906 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.06 | 35,309,580 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.86 | 33.08 | 33.74 | 60,386,364 | +0.85(+2.58%) |
Apr 15, 2021 | 32.60 | 33.02 | 32.60 | 32.89 | 28,497,946 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,240,222 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.94 | 32.27 | 32.51 | 38,811,640 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.40 | 31.78 | 32.34 | 34,220,344 | +0.32(+1.01%) |
Apr 09, 2021 | 31.41 | 32.20 | 31.41 | 32.02 | 36,219,312 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.63 | 31.38 | 31.46 | 20,719,924 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.42 | 25,052,476 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,673,410 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,252,778 | -0.02(-0.06%) |
Apr 01, 2021 | 31.76 | 31.89 | 31.51 | 31.76 | 24,369,484 | +0.06(+0.19%) |
Mar 31, 2021 | 31.63 | 31.87 | 31.53 | 31.70 | 30,380,728 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.05 | 31.51 | 31.59 | 30,057,442 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.41 | 32.04 | 30,862,726 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,941,696 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.21 | 28,429,438 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,143,068 | +0.22(+0.71%) |
Mar 23, 2021 | 31.34 | 31.43 | 30.90 | 30.93 | 31,965,170 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,044,826 | +0.41(+1.32%) |
Mar 19, 2021 | 31.28 | 31.34 | 31.04 | 31.08 | 55,264,836 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,261,706 | -0.02(-0.06%) |
Mar 17, 2021 | 31.35 | 31.46 | 30.73 | 31.31 | 48,621,844 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.35 | 28,593,802 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 31.00 | 30.59 | 30.98 | 25,048,552 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.57 | 18,680,092 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.73 | 30.32 | 30.37 | 28,018,520 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,283,348 | +0.42(+1.39%) |
Mar 09, 2021 | 30.22 | 30.49 | 30.13 | 30.14 | 28,742,132 | +0.09(+0.29%) |
Mar 08, 2021 | 30.17 | 30.51 | 30.03 | 30.05 | 27,810,696 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.23 | 29.71 | 30.09 | 34,965,620 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.61 | 29.92 | 51,897,568 | -0.17(-0.55%) |
Mar 03, 2021 | 29.32 | 30.14 | 29.26 | 30.09 | 52,517,644 | +0.77(+2.63%) |
Mar 02, 2021 | 29.47 | 29.65 | 29.31 | 29.32 | 31,572,616 | -0.16(-0.53%) |