Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.69 | 30.72 | 29.96 | 29.97 | 45,620,848 | -1.10(-3.53%) |
Mar 30, 2022 | 31.03 | 31.51 | 30.99 | 31.06 | 48,018,512 | -0.17(-0.54%) |
Mar 29, 2022 | 31.35 | 31.62 | 31.12 | 31.23 | 47,298,108 | +0.66(+2.15%) |
Mar 28, 2022 | 30.38 | 30.67 | 30.17 | 30.58 | 37,824,908 | +0.47(+1.56%) |
Mar 25, 2022 | 29.84 | 30.21 | 29.70 | 30.11 | 36,732,296 | -0.46(-1.50%) |
Mar 24, 2022 | 30.46 | 30.67 | 30.10 | 30.57 | 56,777,384 | -0.34(-1.09%) |
Mar 23, 2022 | 30.63 | 31.56 | 30.34 | 30.90 | 50,035,444 | -0.20(-0.63%) |
Mar 22, 2022 | 30.89 | 31.33 | 30.73 | 31.10 | 54,287,832 | +1.31(+4.41%) |
Mar 21, 2022 | 29.84 | 30.18 | 29.27 | 29.79 | 84,820,088 | -1.30(-4.19%) |
Mar 18, 2022 | 29.66 | 31.39 | 29.54 | 31.09 | 97,974,520 | +1.46(+4.94%) |
Mar 17, 2022 | 29.74 | 29.75 | 28.92 | 29.63 | 85,710,960 | -1.13(-3.69%) |
Mar 16, 2022 | 28.34 | 30.90 | 27.99 | 30.76 | 178,625,616 | +5.39(+21.24%) |
Mar 15, 2022 | 24.78 | 25.75 | 24.49 | 25.37 | 124,475,592 | -0.05(-0.18%) |
Mar 14, 2022 | 26.03 | 26.40 | 25.36 | 25.42 | 93,995,480 | -1.83(-6.71%) |
Mar 11, 2022 | 28.64 | 28.71 | 27.23 | 27.25 | 58,099,828 | -1.20(-4.22%) |
Mar 10, 2022 | 28.88 | 28.45 | 63,112,712 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.54 | 29.84 | 29.31 | 29.80 | 43,141,356 | +0.49(+1.66%) |
Mar 08, 2022 | 29.61 | 29.84 | 29.06 | 29.31 | 66,757,116 | -0.42(-1.42%) |
Mar 07, 2022 | 30.20 | 30.54 | 29.73 | 29.73 | 56,109,108 | -1.17(-3.79%) |
Mar 04, 2022 | 31.09 | 31.39 | 30.79 | 30.90 | 40,719,312 | -0.67(-2.14%) |
Mar 03, 2022 | 32.23 | 32.31 | 31.53 | 31.58 | 40,458,056 | -0.82(-2.55%) |
Mar 02, 2022 | 32.65 | 32.68 | 32.08 | 32.40 | 34,825,912 | -0.24(-0.75%) |
Mar 01, 2022 | 32.63 | 33.04 | 32.46 | 32.65 | 41,126,784 | -0.07(-0.20%) |
Feb 28, 2022 | 32.49 | 32.82 | 32.44 | 32.71 | 45,726,988 | -0.30(-0.91%) |
Feb 25, 2022 | 32.64 | 33.05 | 32.50 | 33.01 | 39,703,936 | +0.16(+0.48%) |
Feb 24, 2022 | 31.78 | 32.92 | 31.75 | 32.85 | 50,370,448 | -0.24(-0.74%) |
Feb 23, 2022 | 33.76 | 33.76 | 33.08 | 33.10 | 30,878,372 | -0.39(-1.18%) |
Feb 22, 2022 | 33.65 | 33.84 | 33.36 | 33.49 | 46,259,084 | -0.92(-2.67%) |
Feb 18, 2022 | 34.41 | 0 | -1.01(-2.86%) | |||
Feb 17, 2022 | 35.64 | 35.94 | 35.33 | 35.42 | 35,437,052 | -0.29(-0.81%) |
Feb 16, 2022 | 35.45 | 35.86 | 35.35 | 35.71 | 28,155,442 | +0.23(+0.63%) |
Feb 15, 2022 | 35.14 | 35.51 | 35.07 | 35.49 | 34,966,292 | +0.53(+1.53%) |
Feb 14, 2022 | 35.09 | 35.14 | 34.76 | 34.95 | 34,409,420 | -0.34(-0.96%) |
Feb 11, 2022 | 35.92 | 36.08 | 35.19 | 35.29 | 44,156,208 | -0.61(-1.70%) |
Feb 10, 2022 | 35.79 | 36.46 | 35.73 | 35.90 | 31,588,780 | -0.44(-1.21%) |
Feb 09, 2022 | 36.01 | 36.36 | 35.86 | 36.34 | 37,684,408 | +0.61(+1.70%) |
Feb 08, 2022 | 35.10 | 35.73 | 35.09 | 35.73 | 30,325,082 | +0.35(+0.98%) |
Feb 07, 2022 | 35.42 | 35.57 | 35.25 | 35.38 | 27,741,272 | -0.22(-0.61%) |
Feb 04, 2022 | 35.23 | 35.72 | 35.17 | 35.60 | 36,872,452 | +0.33(+0.93%) |
Feb 03, 2022 | 35.24 | 35.27 | 31,750,502 | -0.22(-0.61%) | ||
Feb 02, 2022 | 35.95 | 35.96 | 35.21 | 35.49 | 26,636,862 | -0.31(-0.86%) |
Feb 01, 2022 | 35.66 | 35.81 | 35.30 | 35.80 | 29,528,578 | +0.23(+0.66%) |
Jan 31, 2022 | 34.61 | 35.58 | 35.56 | 48,352,908 | +1.63(+4.81%) | |
Jan 28, 2022 | 33.79 | 33.91 | 33.38 | 33.93 | 34,365,220 | -0.10(-0.30%) |
Jan 27, 2022 | 34.45 | 34.47 | 34.00 | 34.03 | 40,480,096 | -0.62(-1.79%) |
Jan 26, 2022 | 35.49 | 35.51 | 34.60 | 34.65 | 41,666,608 | -0.67(-1.91%) |
Jan 25, 2022 | 35.15 | 35.54 | 35.04 | 35.33 | 40,357,228 | +0.04(+0.11%) |
Jan 24, 2022 | 35.44 | 35.45 | 34.58 | 35.29 | 53,170,388 | -0.57(-1.59%) |
Jan 21, 2022 | 36.57 | 36.61 | 35.81 | 35.86 | 42,262,072 | -0.72(-1.97%) |
Jan 20, 2022 | 36.91 | 37.29 | 36.48 | 36.58 | 56,084,708 | +1.10(+3.09%) |
Jan 19, 2022 | 35.51 | 35.69 | 35.36 | 35.49 | 33,838,028 | +0.15(+0.42%) |
Jan 18, 2022 | 35.00 | 35.49 | 34.90 | 35.34 | 44,947,072 | -0.39(-1.10%) |
Jan 14, 2022 | 35.73 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.95 | 35.98 | 35.34 | 35.37 | 38,788,364 | -0.86(-2.38%) |
Jan 12, 2022 | 36.12 | 36.39 | 35.89 | 36.24 | 47,804,804 | +0.79(+2.22%) |
Jan 11, 2022 | 34.62 | 35.47 | 34.45 | 35.45 | 47,647,700 | +1.10(+3.19%) |
Jan 10, 2022 | 34.45 | 34.62 | 34.09 | 34.35 | 37,516,048 | +0.02(+0.05%) |
Jan 07, 2022 | 34.14 | 34.51 | 34.04 | 34.33 | 40,239,688 | +0.72(+2.15%) |
Jan 06, 2022 | 33.36 | 33.81 | 33.20 | 33.61 | 43,043,648 | +0.58(+1.76%) |
Jan 05, 2022 | 33.23 | 33.73 | 33.02 | 33.03 | 42,544,108 | -0.61(-1.81%) |
Jan 04, 2022 | 34.02 | 34.02 | 33.51 | 33.64 | 37,502,444 | -0.62(-1.81%) |
Jan 03, 2022 | 34.17 | 34.31 | 33.77 | 34.26 | 26,118,762 | -0.03(-0.08%) |
Dec 31, 2021 | 34.43 | 34.76 | 34.27 | 34.29 | 24,642,450 | -0.38(-1.11%) |
Dec 30, 2021 | 33.56 | 34.85 | 33.55 | 34.67 | 51,284,056 | +1.22(+3.64%) |
Dec 29, 2021 | 33.61 | 33.66 | 33.20 | 33.45 | 24,807,244 | -0.39(-1.16%) |
Dec 28, 2021 | 34.10 | 34.10 | 33.80 | 33.85 | 23,320,342 | -0.38(-1.11%) |
Dec 27, 2021 | 34.16 | 34.55 | 34.16 | 34.23 | 24,259,438 | -0.11(-0.31%) |
Dec 23, 2021 | 34.04 | 34.38 | 33.90 | 34.33 | 15,961,449 | +0.08(+0.25%) |
Dec 22, 2021 | 33.98 | 34.28 | 33.83 | 34.25 | 21,335,672 | -0.08(-0.22%) |
Dec 21, 2021 | 33.65 | 34.36 | 33.65 | 34.32 | 31,998,252 | +0.98(+2.95%) |
Dec 20, 2021 | 33.52 | 33.56 | 33.16 | 33.34 | 37,358,944 | -0.72(-2.12%) |
Dec 17, 2021 | 33.96 | 34.28 | 33.77 | 34.06 | 35,387,192 | -0.41(-1.20%) |
Dec 16, 2021 | 34.83 | 35.08 | 34.42 | 34.47 | 39,789,344 | +0.18(+0.52%) |
Dec 15, 2021 | 34.59 | 34.59 | 33.85 | 34.30 | 64,297,052 | -1.02(-2.89%) |
Dec 14, 2021 | 34.90 | 35.36 | 34.87 | 35.32 | 32,288,596 | -0.08(-0.24%) |
Dec 13, 2021 | 35.80 | 35.80 | 35.23 | 35.40 | 32,088,620 | -0.61(-1.71%) |
Dec 10, 2021 | 35.99 | 36.17 | 35.86 | 36.02 | 22,210,264 | -0.01(-0.03%) |
Dec 09, 2021 | 35.95 | 36.30 | 35.90 | 36.03 | 27,066,640 | +0.01(+0.03%) |
Dec 08, 2021 | 35.79 | 36.19 | 35.65 | 36.02 | 33,424,442 | +0.16(+0.44%) |
Dec 07, 2021 | 35.96 | 36.04 | 35.76 | 35.86 | 36,215,884 | +0.47(+1.34%) |
Dec 06, 2021 | 34.60 | 35.41 | 34.47 | 35.39 | 43,974,972 | +0.66(+1.89%) |
Dec 03, 2021 | 35.49 | 35.53 | 34.41 | 34.73 | 54,405,584 | -0.82(-2.32%) |
Dec 02, 2021 | 35.76 | 36.04 | 35.27 | 35.55 | 52,948,728 | +0.24(+0.68%) |
Dec 01, 2021 | 35.79 | 36.12 | 35.31 | 35.31 | 39,226,852 | -0.08(-0.24%) |
Nov 30, 2021 | 35.49 | 35.73 | 35.46 | 35.40 | 42,298,368 | -0.19(-0.55%) |
Nov 29, 2021 | 36.00 | 36.01 | 35.48 | 35.59 | 27,416,362 | -0.34(-0.95%) |
Nov 26, 2021 | 36.09 | 36.17 | 35.68 | 35.93 | 36,615,608 | -1.04(-2.81%) |
Nov 24, 2021 | 36.71 | 37.01 | 36.56 | 36.97 | 21,124,938 | +0.10(+0.28%) |
Nov 23, 2021 | 37.04 | 37.24 | 36.75 | 36.87 | 24,063,970 | -0.19(-0.53%) |
Nov 22, 2021 | 37.41 | 37.49 | 36.88 | 37.06 | 25,839,088 | -0.48(-1.28%) |
Nov 19, 2021 | 37.54 | 37.86 | 37.48 | 37.55 | 20,148,538 | +0.22(+0.60%) |
Nov 18, 2021 | 37.55 | 37.40 | 37.30 | 37.32 | 38,831,696 | -0.82(-2.16%) |
Nov 17, 2021 | 38.71 | 38.71 | 38.08 | 38.15 | 25,067,896 | -0.44(-1.13%) |
Nov 16, 2021 | 38.63 | 38.74 | 38.35 | 38.58 | 30,070,666 | +0.48(+1.26%) |
Nov 15, 2021 | 38.43 | 38.44 | 38.10 | 38.10 | 26,629,134 | -0.29(-0.75%) |
Nov 12, 2021 | 38.11 | 38.44 | 38.04 | 38.39 | 28,706,302 | +0.02(+0.05%) |
Nov 11, 2021 | 37.84 | 38.38 | 37.76 | 38.37 | 61,178,372 | +1.20(+3.24%) |
Nov 10, 2021 | 36.92 | 37.17 | 32,209,880 | +0.59(+1.62%) | ||
Nov 09, 2021 | 36.68 | 36.93 | 36.47 | 36.57 | 32,099,246 | -0.30(-0.80%) |
Nov 08, 2021 | 36.78 | 36.91 | 36.63 | 36.87 | 28,654,770 | +0.41(+1.12%) |
Nov 05, 2021 | 37.01 | 37.05 | 36.39 | 36.46 | 29,140,650 | -0.65(-1.75%) |
Nov 04, 2021 | 37.56 | 37.57 | 37.06 | 37.11 | 23,189,828 | -0.22(-0.60%) |
Nov 03, 2021 | 37.15 | 37.38 | 36.96 | 37.33 | 26,063,232 | +0.32(+0.85%) |
Nov 02, 2021 | 37.32 | 37.32 | 36.97 | 37.02 | 35,946,928 | -1.04(-2.73%) |
Nov 01, 2021 | 37.30 | 38.08 | 37.82 | 38.06 | 28,132,122 | +0.68(+1.81%) |
Oct 29, 2021 | 37.68 | 37.75 | 37.23 | 37.38 | 31,279,076 | -0.71(-1.87%) |
Oct 28, 2021 | 37.89 | 38.12 | 37.66 | 38.09 | 26,466,686 | +0.08(+0.22%) |
Oct 27, 2021 | 38.01 | 38.40 | 37.98 | 38.01 | 28,425,302 | -0.44(-1.13%) |
Oct 26, 2021 | 39.04 | 38.45 | 32,783,220 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.25 | 39.29 | 38.99 | 39.23 | 16,366,051 | +0.12(+0.31%) |
Oct 22, 2021 | 39.29 | 39.57 | 38.97 | 39.11 | 17,778,028 | +0.05(+0.12%) |
Oct 21, 2021 | 38.96 | 39.16 | 38.87 | 39.07 | 17,950,678 | -0.04(-0.09%) |
Oct 20, 2021 | 39.32 | 39.34 | 38.91 | 39.10 | 22,350,242 | +0.07(+0.19%) |
Oct 19, 2021 | 38.51 | 39.06 | 38.43 | 39.03 | 36,705,432 | +1.08(+2.86%) |
Oct 18, 2021 | 37.72 | 38.08 | 37.69 | 37.95 | 19,211,108 | +0.22(+0.59%) |
Oct 15, 2021 | 37.53 | 37.88 | 37.41 | 37.72 | 27,705,418 | +0.36(+0.97%) |
Oct 14, 2021 | 37.45 | 37.58 | 37.08 | 37.36 | 29,131,850 | -0.18(-0.47%) |
Oct 13, 2021 | 37.19 | 37.59 | 37.19 | 37.54 | 28,887,360 | +0.74(+2.02%) |
Oct 12, 2021 | 37.09 | 37.24 | 36.76 | 36.80 | 24,134,168 | -0.20(-0.55%) |
Oct 11, 2021 | 37.59 | 37.65 | 36.98 | 37.00 | 25,922,242 | -0.03(-0.08%) |
Oct 08, 2021 | 36.79 | 37.12 | 36.68 | 37.03 | 23,740,050 | +0.35(+0.96%) |
Oct 07, 2021 | 36.15 | 36.81 | 36.10 | 36.68 | 44,291,340 | +1.44(+4.08%) |
Oct 06, 2021 | 34.81 | 35.29 | 34.74 | 35.24 | 21,568,298 | -0.16(-0.45%) |
Oct 05, 2021 | 35.13 | 35.54 | 35.11 | 35.40 | 26,233,724 | +0.49(+1.41%) |
Oct 04, 2021 | 35.27 | 35.27 | 34.72 | 34.91 | 31,689,654 | -0.89(-2.49%) |
Oct 01, 2021 | 36.00 | 36.17 | 35.48 | 35.79 | 29,598,674 | -0.29(-0.80%) |
Sep 30, 2021 | 36.03 | 36.34 | 36.03 | 36.08 | 24,890,756 | +0.34(+0.96%) |
Sep 29, 2021 | 36.12 | 36.25 | 35.72 | 35.74 | 17,204,884 | -0.26(-0.72%) |
Sep 28, 2021 | 36.17 | 36.30 | 35.81 | 36.00 | 23,803,872 | +0.05(+0.13%) |
Sep 27, 2021 | 35.62 | 36.02 | 35.40 | 35.95 | 23,499,834 | +0.51(+1.44%) |
Sep 24, 2021 | 35.66 | 35.70 | 35.41 | 35.44 | 26,983,624 | -0.76(-2.10%) |
Sep 23, 2021 | 36.15 | 36.25 | 36.02 | 36.20 | 31,789,472 | -0.31(-0.84%) |
Sep 22, 2021 | 36.23 | 36.87 | 36.23 | 36.51 | 46,007,128 | +0.69(+1.91%) |
Sep 21, 2021 | 35.74 | 35.90 | 35.63 | 35.82 | 32,917,896 | +0.44(+1.23%) |
Sep 20, 2021 | 35.77 | 35.92 | 35.09 | 35.39 | 56,806,132 | -1.61(-4.36%) |
Sep 17, 2021 | 37.06 | 37.15 | 36.82 | 37.00 | 25,790,964 | +0.23(+0.63%) |
Sep 16, 2021 | 36.65 | 36.86 | 36.47 | 36.77 | 27,570,428 | -0.55(-1.47%) |
Sep 15, 2021 | 37.13 | 37.35 | 36.92 | 37.31 | 27,416,846 | -0.26(-0.69%) |
Sep 14, 2021 | 37.86 | 37.89 | 37.54 | 37.57 | 30,963,396 | -0.87(-2.27%) |
Sep 13, 2021 | 38.45 | 38.59 | 38.19 | 38.45 | 19,445,230 | -0.08(-0.22%) |
Sep 10, 2021 | 39.00 | 39.07 | 38.50 | 38.53 | 20,395,752 | -0.03(-0.07%) |
Sep 09, 2021 | 38.32 | 38.65 | 38.20 | 38.56 | 25,820,038 | -0.36(-0.93%) |
Sep 08, 2021 | 39.29 | 39.31 | 38.82 | 38.92 | 23,123,966 | -0.43(-1.08%) |
Sep 07, 2021 | 39.06 | 39.44 | 39.03 | 39.34 | 31,498,792 | +0.91(+2.36%) |
Sep 03, 2021 | 38.31 | 38.51 | 38.26 | 38.44 | 11,182,559 | +0.06(+0.17%) |
Sep 02, 2021 | 38.70 | 38.70 | 38.33 | 38.37 | 18,119,648 | -0.42(-1.08%) |
Sep 01, 2021 | 38.43 | 38.89 | 38.43 | 38.79 | 31,410,694 | +0.84(+2.22%) |
Aug 31, 2021 | 37.82 | 38.01 | 37.75 | 37.95 | 32,408,420 | +0.69(+1.84%) |
Aug 30, 2021 | 37.06 | 37.34 | 36.81 | 37.26 | 16,991,348 | +0.06(+0.15%) |
Aug 27, 2021 | 37.18 | 37.31 | 37.02 | 37.20 | 18,032,196 | +0.30(+0.80%) |
Aug 26, 2021 | 37.08 | 37.20 | 36.90 | 36.91 | 31,350,056 | -0.59(-1.58%) |
Aug 25, 2021 | 37.54 | 37.57 | 37.32 | 37.50 | 21,774,740 | -0.32(-0.83%) |
Aug 24, 2021 | 37.31 | 37.84 | 37.31 | 37.82 | 41,965,488 | +1.28(+3.50%) |
Aug 23, 2021 | 36.18 | 36.55 | 36.06 | 36.54 | 32,545,086 | +0.70(+1.94%) |
Aug 20, 2021 | 35.65 | 36.14 | 35.63 | 35.84 | 37,429,876 | -0.34(-0.95%) |
Aug 19, 2021 | 36.17 | 36.41 | 36.08 | 36.18 | 35,586,896 | -0.74(-2.01%) |
Aug 18, 2021 | 37.07 | 37.25 | 36.89 | 36.93 | 35,529,584 | +0.30(+0.81%) |
Aug 17, 2021 | 36.63 | 36.99 | 36.56 | 36.63 | 41,501,180 | -1.06(-2.80%) |
Aug 16, 2021 | 37.75 | 37.76 | 37.46 | 37.69 | 22,558,662 | -0.64(-1.67%) |
Aug 13, 2021 | 38.31 | 38.36 | 38.10 | 38.33 | 14,958,313 | +0.02(+0.05%) |
Aug 12, 2021 | 38.46 | 38.47 | 38.22 | 38.31 | 21,036,382 | -0.59(-1.52%) |
Aug 11, 2021 | 39.10 | 39.10 | 38.67 | 38.90 | 18,324,622 | +0.32(+0.84%) |
Aug 10, 2021 | 38.78 | 38.80 | 38.46 | 38.58 | 21,029,560 | +0.42(+1.09%) |
Aug 09, 2021 | 37.92 | 38.23 | 37.88 | 38.16 | 23,662,772 | +0.70(+1.86%) |
Aug 06, 2021 | 37.82 | 37.87 | 37.37 | 37.46 | 19,042,354 | -0.44(-1.17%) |
Aug 05, 2021 | 37.92 | 38.06 | 37.80 | 37.91 | 15,904,913 | -0.43(-1.11%) |
Aug 04, 2021 | 38.20 | 38.51 | 38.17 | 38.33 | 27,080,536 | +0.51(+1.35%) |
Aug 03, 2021 | 37.78 | 37.83 | 37.59 | 37.82 | 18,756,536 | -0.29(-0.75%) |
Aug 02, 2021 | 37.99 | 38.27 | 37.92 | 38.11 | 19,709,596 | +0.54(+1.43%) |
Jul 30, 2021 | 37.31 | 37.74 | 37.28 | 37.57 | 25,474,770 | -0.37(-0.98%) |
Jul 29, 2021 | 38.32 | 38.32 | 37.73 | 37.95 | 34,515,440 | -0.54(-1.40%) |
Jul 28, 2021 | 37.38 | 38.58 | 37.36 | 38.48 | 73,255,624 | +2.19(+6.03%) |
Jul 27, 2021 | 35.88 | 36.39 | 35.44 | 36.30 | 77,371,416 | -1.23(-3.28%) |
Jul 26, 2021 | 38.00 | 38.19 | 37.45 | 37.53 | 58,985,232 | -2.12(-5.35%) |
Jul 23, 2021 | 39.90 | 39.92 | 39.46 | 39.65 | 25,583,840 | -1.04(-2.55%) |
Jul 22, 2021 | 40.69 | 40.76 | 40.54 | 40.69 | 11,197,798 | +0.17(+0.41%) |
Jul 21, 2021 | 40.10 | 40.56 | 40.05 | 40.52 | 12,854,441 | +0.12(+0.30%) |
Jul 20, 2021 | 40.18 | 40.52 | 40.06 | 40.40 | 17,243,046 | -0.20(-0.50%) |
Jul 19, 2021 | 40.62 | 40.66 | 40.33 | 40.61 | 20,973,606 | -0.55(-1.33%) |
Jul 16, 2021 | 41.58 | 41.61 | 41.12 | 41.15 | 14,956,155 | -0.32(-0.76%) |
Jul 15, 2021 | 41.41 | 41.58 | 41.29 | 41.47 | 15,020,185 | +0.40(+0.97%) |
Jul 14, 2021 | 41.40 | 41.42 | 41.07 | 41.07 | 14,484,725 | -0.18(-0.43%) |
Jul 13, 2021 | 41.07 | 41.45 | 41.06 | 41.24 | 19,411,248 | +0.46(+1.14%) |
Jul 12, 2021 | 40.74 | 40.84 | 40.63 | 40.78 | 12,446,569 | -0.14(-0.34%) |
Jul 09, 2021 | 40.57 | 41.01 | 40.43 | 40.92 | 22,541,144 | +1.14(+2.87%) |
Jul 08, 2021 | 39.72 | 39.93 | 39.59 | 39.78 | 37,933,476 | -1.28(-3.12%) |
Jul 07, 2021 | 41.36 | 41.41 | 40.93 | 41.06 | 19,287,130 | +0.07(+0.18%) |
Jul 06, 2021 | 41.29 | 41.34 | 40.92 | 40.99 | 29,308,704 | -1.18(-2.79%) |
Jul 02, 2021 | 42.10 | 42.23 | 42.02 | 42.16 | 17,561,426 | -0.56(-1.30%) |
Jul 01, 2021 | 42.99 | 43.05 | 42.46 | 42.72 | 19,046,114 | -0.22(-0.52%) |
Jun 30, 2021 | 42.88 | 43.04 | 42.82 | 42.94 | 14,856,086 | -0.50(-1.15%) |
Jun 29, 2021 | 43.20 | 43.47 | 43.08 | 43.44 | 17,469,884 | -0.32(-0.74%) |
Jun 28, 2021 | 43.68 | 43.84 | 43.65 | 43.77 | 10,464,949 | +0.10(+0.23%) |
Jun 25, 2021 | 43.51 | 43.67 | 43.38 | 43.66 | 23,044,098 | +0.82(+1.90%) |
Jun 24, 2021 | 42.64 | 42.85 | 42.60 | 42.85 | 12,421,771 | +0.44(+1.05%) |
Jun 23, 2021 | 42.40 | 42.66 | 42.37 | 42.40 | 14,092,458 | +0.53(+1.26%) |
Jun 22, 2021 | 41.76 | 41.95 | 41.75 | 41.88 | 13,428,181 | -0.34(-0.81%) |
Jun 21, 2021 | 42.06 | 42.23 | 41.85 | 42.22 | 13,142,231 | -0.01(-0.02%) |
Jun 18, 2021 | 42.31 | 42.40 | 42.13 | 42.23 | 18,280,062 | +0.05(+0.11%) |
Jun 17, 2021 | 41.91 | 42.24 | 41.84 | 42.18 | 22,771,620 | +0.58(+1.40%) |
Jun 16, 2021 | 41.95 | 42.04 | 41.45 | 41.60 | 26,632,212 | -0.65(-1.54%) |
Jun 15, 2021 | 42.45 | 42.49 | 42.19 | 42.25 | 18,633,028 | -0.58(-1.36%) |
Jun 14, 2021 | 42.71 | 42.90 | 42.60 | 42.83 | 15,965,547 | +0.13(+0.30%) |
Jun 11, 2021 | 42.79 | 42.84 | 42.59 | 42.70 | 11,066,513 | -0.10(-0.24%) |
Jun 10, 2021 | 42.67 | 42.85 | 42.57 | 42.80 | 14,103,340 | +0.23(+0.55%) |
Jun 09, 2021 | 42.61 | 42.78 | 42.50 | 42.57 | 13,713,925 | +0.00(+0.00%) |
Jun 08, 2021 | 42.68 | 42.76 | 42.44 | 42.57 | 12,171,798 | -0.20(-0.48%) |
Jun 07, 2021 | 42.81 | 42.82 | 42.55 | 42.77 | 12,928,966 | -0.46(-1.07%) |
Jun 04, 2021 | 43.15 | 43.25 | 43.11 | 43.23 | 10,775,974 | +0.44(+1.04%) |
Jun 03, 2021 | 42.99 | 43.04 | 42.75 | 42.79 | 22,417,746 | -0.87(-1.99%) |
Jun 02, 2021 | 43.75 | 43.75 | 43.53 | 43.66 | 14,995,892 | -0.18(-0.40%) |
Jun 01, 2021 | 43.95 | 43.96 | 43.63 | 43.83 | 26,180,308 | +1.12(+2.62%) |
May 28, 2021 | 42.57 | 42.81 | 42.57 | 42.72 | 14,845,201 | -0.15(-0.34%) |
May 27, 2021 | 42.78 | 42.90 | 42.57 | 42.86 | 16,104,166 | -0.03(-0.06%) |
May 26, 2021 | 42.89 | 42.94 | 42.80 | 42.89 | 14,223,782 | +0.26(+0.61%) |
May 25, 2021 | 42.59 | 42.72 | 42.48 | 42.63 | 22,692,590 | +0.99(+2.37%) |
May 24, 2021 | 41.70 | 41.78 | 41.54 | 41.65 | 13,098,051 | -0.06(-0.13%) |
May 21, 2021 | 42.15 | 42.15 | 41.67 | 41.70 | 17,034,012 | -0.41(-0.97%) |
May 20, 2021 | 41.86 | 42.20 | 41.84 | 42.11 | 20,663,156 | +0.42(+1.00%) |
May 19, 2021 | 41.11 | 41.77 | 41.05 | 41.69 | 22,135,504 | +0.12(+0.29%) |
May 18, 2021 | 41.53 | 41.79 | 41.43 | 41.57 | 20,557,524 | +0.33(+0.81%) |
May 17, 2021 | 41.04 | 41.24 | 40.94 | 41.24 | 17,938,114 | +0.40(+0.97%) |
May 14, 2021 | 40.56 | 40.94 | 40.42 | 40.84 | 21,350,984 | +0.61(+1.52%) |
May 13, 2021 | 40.79 | 40.92 | 40.10 | 40.23 | 26,956,532 | -0.58(-1.43%) |
May 12, 2021 | 41.23 | 41.29 | 40.74 | 40.81 | 18,474,812 | -0.51(-1.23%) |
May 11, 2021 | 40.63 | 41.41 | 40.57 | 41.32 | 18,972,142 | -0.01(-0.02%) |
May 10, 2021 | 41.94 | 41.97 | 41.29 | 41.33 | 30,636,248 | -1.21(-2.84%) |
May 07, 2021 | 42.48 | 42.74 | 42.44 | 42.54 | 20,269,770 | +0.11(+0.26%) |
May 06, 2021 | 42.29 | 42.48 | 42.15 | 42.43 | 14,574,892 | +0.12(+0.28%) |
May 05, 2021 | 42.37 | 42.50 | 42.22 | 42.31 | 11,420,445 | +0.21(+0.50%) |
May 04, 2021 | 42.39 | 42.50 | 41.90 | 42.10 | 22,377,936 | -0.42(-1.00%) |
May 03, 2021 | 42.55 | 42.79 | 42.42 | 42.52 | 11,503,893 | -0.23(-0.54%) |
Apr 30, 2021 | 42.85 | 42.96 | 42.62 | 42.75 | 29,302,702 | -0.89(-2.03%) |
Apr 29, 2021 | 43.84 | 43.85 | 43.28 | 43.64 | 20,752,282 | -0.04(-0.08%) |
Apr 28, 2021 | 43.59 | 43.92 | 43.50 | 43.68 | 12,260,102 | +0.20(+0.47%) |
Apr 27, 2021 | 43.33 | 43.55 | 43.33 | 43.47 | 15,585,683 | +0.18(+0.41%) |
Apr 26, 2021 | 43.15 | 43.33 | 43.06 | 43.30 | 20,825,024 | -0.67(-1.51%) |
Apr 23, 2021 | 43.81 | 44.07 | 43.74 | 43.96 | 15,287,087 | +0.57(+1.32%) |
Apr 22, 2021 | 43.26 | 43.53 | 43.15 | 43.39 | 25,447,866 | +0.13(+0.30%) |
Apr 21, 2021 | 42.83 | 43.27 | 42.67 | 43.26 | 17,828,068 | +0.06(+0.13%) |
Apr 20, 2021 | 43.40 | 43.58 | 43.06 | 43.21 | 12,000,715 | -0.12(-0.28%) |
Apr 19, 2021 | 43.28 | 43.39 | 43.11 | 43.33 | 14,297,293 | -0.01(-0.02%) |
Apr 16, 2021 | 43.48 | 43.48 | 43.24 | 43.34 | 17,638,322 | +0.24(+0.56%) |
Apr 15, 2021 | 43.09 | 43.29 | 43.01 | 43.10 | 17,574,268 | +0.06(+0.13%) |
Apr 14, 2021 | 43.35 | 43.44 | 42.98 | 43.04 | 19,273,476 | +0.14(+0.32%) |
Apr 13, 2021 | 42.75 | 43.06 | 42.69 | 42.90 | 20,705,010 | -0.03(-0.06%) |
Apr 12, 2021 | 42.83 | 43.01 | 42.64 | 42.93 | 18,232,094 | -0.06(-0.13%) |
Apr 09, 2021 | 42.97 | 43.01 | 42.82 | 42.98 | 25,997,812 | -0.54(-1.23%) |
Apr 08, 2021 | 43.68 | 43.78 | 43.51 | 43.52 | 21,836,916 | +0.56(+1.31%) |
Apr 07, 2021 | 42.86 | 43.02 | 42.65 | 42.96 | 29,656,540 | -1.00(-2.27%) |
Apr 06, 2021 | 43.82 | 44.32 | 43.61 | 43.95 | 22,063,970 | +0.08(+0.19%) |
Apr 05, 2021 | 44.18 | 44.18 | 43.77 | 43.87 | 11,484,720 | +0.04(+0.08%) |