Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.92 | 43.98 | 42.85 | 42.85 | 17,691,650 | -1.45(-3.27%) |
Mar 30, 2022 | 44.71 | 45.09 | 44.12 | 44.30 | 13,083,468 | -1.02(-2.25%) |
Mar 29, 2022 | 44.48 | 45.78 | 44.32 | 45.31 | 17,130,824 | +2.00(+4.61%) |
Mar 28, 2022 | 43.00 | 43.35 | 42.40 | 43.32 | 12,427,430 | +0.56(+1.31%) |
Mar 25, 2022 | 43.38 | 43.40 | 42.51 | 42.76 | 10,577,383 | -0.69(-1.58%) |
Mar 24, 2022 | 43.15 | 43.94 | 43.05 | 43.44 | 11,337,592 | +0.56(+1.30%) |
Mar 23, 2022 | 43.10 | 43.61 | 42.88 | 42.89 | 15,452,037 | -0.76(-1.75%) |
Mar 22, 2022 | 43.34 | 44.34 | 43.19 | 43.65 | 15,021,839 | +0.93(+2.18%) |
Mar 21, 2022 | 43.38 | 43.76 | 42.34 | 42.72 | 18,272,184 | -1.19(-2.70%) |
Mar 18, 2022 | 42.35 | 44.12 | 42.28 | 43.90 | 20,248,298 | +1.14(+2.66%) |
Mar 17, 2022 | 42.04 | 42.93 | 41.73 | 42.77 | 14,195,816 | -0.19(-0.43%) |
Mar 16, 2022 | 42.12 | 43.27 | 41.50 | 42.95 | 17,367,736 | +1.68(+4.08%) |
Mar 15, 2022 | 40.00 | 41.39 | 39.97 | 41.27 | 16,384,122 | +1.27(+3.18%) |
Mar 14, 2022 | 40.89 | 41.56 | 39.54 | 40.00 | 19,306,058 | -0.67(-1.64%) |
Mar 11, 2022 | 41.22 | 41.47 | 40.63 | 40.66 | 13,902,351 | -0.33(-0.81%) |
Mar 10, 2022 | 40.55 | 40.02 | 40.99 | 18,354,080 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.40 | 41.98 | 40.95 | 41.42 | 21,744,098 | +2.04(+5.17%) |
Mar 08, 2022 | 40.01 | 41.45 | 39.14 | 39.38 | 24,642,572 | +0.36(+0.93%) |
Mar 07, 2022 | 41.43 | 41.57 | 38.94 | 39.02 | 26,468,580 | -2.52(-6.06%) |
Mar 04, 2022 | 43.13 | 43.26 | 41.13 | 41.53 | 27,403,704 | -2.45(-5.57%) |
Mar 03, 2022 | 45.27 | 45.78 | 43.69 | 43.98 | 19,383,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.77 | 45.65 | 43.65 | 45.37 | 19,379,258 | +1.76(+4.04%) |
Mar 01, 2022 | 45.08 | 45.22 | 43.25 | 43.61 | 21,965,280 | -2.15(-4.71%) |
Feb 28, 2022 | 45.29 | 46.16 | 44.90 | 45.77 | 18,598,840 | -0.70(-1.50%) |
Feb 25, 2022 | 45.40 | 46.50 | 45.45 | 46.46 | 13,746,037 | +1.06(+2.33%) |
Feb 24, 2022 | 43.25 | 45.46 | 43.01 | 45.40 | 21,432,454 | -0.03(-0.06%) |
Feb 23, 2022 | 46.29 | 47.31 | 45.31 | 45.43 | 13,926,454 | -0.38(-0.83%) |
Feb 22, 2022 | 46.80 | 46.96 | 45.21 | 45.81 | 20,112,382 | -1.79(-3.77%) |
Feb 18, 2022 | 47.61 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.79 | 48.83 | 47.67 | 47.82 | 13,760,661 | -1.58(-3.19%) |
Feb 16, 2022 | 48.42 | 49.53 | 48.25 | 49.40 | 14,148,380 | +0.74(+1.53%) |
Feb 15, 2022 | 48.35 | 48.89 | 47.93 | 48.65 | 15,556,534 | +1.24(+2.62%) |
Feb 14, 2022 | 47.87 | 48.18 | 47.02 | 47.41 | 17,900,196 | -0.42(-0.88%) |
Feb 11, 2022 | 49.60 | 49.93 | 47.55 | 47.83 | 20,604,996 | -1.48(-3.00%) |
Feb 10, 2022 | 48.71 | 50.73 | 48.59 | 49.31 | 17,366,974 | -0.37(-0.75%) |
Feb 09, 2022 | 49.28 | 50.62 | 49.13 | 49.68 | 24,790,380 | +1.23(+2.55%) |
Feb 08, 2022 | 47.74 | 48.86 | 46.61 | 48.45 | 39,423,332 | -1.22(-2.47%) |
Feb 07, 2022 | 50.44 | 50.94 | 49.49 | 49.67 | 18,450,876 | -0.57(-1.13%) |
Feb 04, 2022 | 50.56 | 50.79 | 49.48 | 50.24 | 23,270,586 | -1.78(-3.43%) |
Feb 03, 2022 | 51.52 | 52.02 | 24,237,904 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.80 | 54.41 | 50.62 | 52.41 | 35,074,076 | -0.56(-1.05%) |
Feb 01, 2022 | 51.77 | 53.13 | 51.05 | 52.96 | 23,631,386 | +1.31(+2.54%) |
Jan 31, 2022 | 49.47 | 51.67 | 51.65 | 20,652,358 | +2.44(+4.96%) | |
Jan 28, 2022 | 50.20 | 50.20 | 48.23 | 49.21 | 27,290,350 | -1.19(-2.35%) |
Jan 27, 2022 | 51.77 | 52.26 | 50.03 | 50.40 | 21,792,006 | -0.88(-1.72%) |
Jan 26, 2022 | 52.48 | 52.89 | 50.44 | 51.28 | 23,625,300 | +0.44(+0.87%) |
Jan 25, 2022 | 50.55 | 51.44 | 49.78 | 50.84 | 22,590,690 | -0.72(-1.41%) |
Jan 24, 2022 | 50.35 | 51.58 | 48.36 | 51.56 | 33,904,752 | -0.63(-1.20%) |
Jan 21, 2022 | 53.41 | 53.58 | 51.61 | 52.19 | 26,228,952 | -1.34(-2.51%) |
Jan 20, 2022 | 54.88 | 56.15 | 53.30 | 53.53 | 21,975,968 | -1.56(-2.83%) |
Jan 19, 2022 | 58.10 | 58.62 | 54.98 | 55.09 | 20,973,968 | -2.50(-4.34%) |
Jan 18, 2022 | 58.90 | 59.12 | 57.34 | 57.59 | 18,681,146 | -2.26(-3.78%) |
Jan 14, 2022 | 59.85 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.19 | 62.08 | 59.90 | 60.51 | 19,676,058 | +0.72(+1.21%) |
Jan 12, 2022 | 61.19 | 61.44 | 58.42 | 59.78 | 20,644,588 | -0.42(-0.70%) |
Jan 11, 2022 | 60.00 | 60.30 | 58.92 | 60.20 | 16,853,832 | +0.38(+0.64%) |
Jan 10, 2022 | 60.26 | 60.73 | 58.81 | 59.82 | 19,372,042 | -1.18(-1.93%) |
Jan 07, 2022 | 62.51 | 62.60 | 60.16 | 61.00 | 17,493,680 | -0.59(-0.95%) |
Jan 06, 2022 | 61.88 | 62.20 | 60.41 | 61.59 | 21,053,240 | +0.13(+0.21%) |
Jan 05, 2022 | 64.18 | 65.65 | 61.32 | 61.46 | 44,460,788 | -2.94(-4.56%) |
Jan 04, 2022 | 60.69 | 64.63 | 60.69 | 64.40 | 45,550,580 | +4.48(+7.47%) |
Jan 03, 2022 | 58.65 | 60.31 | 58.52 | 59.92 | 21,417,980 | +2.49(+4.33%) |
Dec 31, 2021 | 56.81 | 57.84 | 56.74 | 57.43 | 10,079,852 | +0.49(+0.86%) |
Dec 30, 2021 | 56.28 | 57.58 | 56.09 | 56.94 | 12,197,381 | +0.88(+1.57%) |
Dec 29, 2021 | 55.94 | 56.52 | 55.58 | 56.06 | 8,145,937 | +0.12(+0.21%) |
Dec 28, 2021 | 56.23 | 56.93 | 55.84 | 55.94 | 8,756,673 | -0.31(-0.56%) |
Dec 27, 2021 | 55.73 | 56.57 | 55.37 | 56.26 | 9,268,825 | +0.51(+0.91%) |
Dec 23, 2021 | 54.92 | 55.93 | 54.69 | 55.75 | 14,008,633 | +0.81(+1.48%) |
Dec 22, 2021 | 53.67 | 55.19 | 53.63 | 54.93 | 17,030,438 | +1.26(+2.35%) |
Dec 21, 2021 | 53.39 | 53.78 | 52.74 | 53.67 | 15,874,657 | +0.73(+1.39%) |
Dec 20, 2021 | 52.92 | 53.43 | 52.05 | 52.94 | 19,451,188 | -1.10(-2.03%) |
Dec 17, 2021 | 55.05 | 55.24 | 53.40 | 54.03 | 43,143,752 | -3.16(-5.53%) |
Dec 16, 2021 | 58.19 | 59.38 | 56.84 | 57.20 | 18,073,056 | -0.22(-0.38%) |
Dec 15, 2021 | 57.11 | 57.69 | 55.87 | 57.41 | 14,755,234 | +0.21(+0.36%) |
Dec 14, 2021 | 56.79 | 57.99 | 56.52 | 57.21 | 18,293,410 | -0.72(-1.23%) |
Dec 13, 2021 | 60.80 | 60.91 | 57.81 | 57.92 | 27,871,122 | -4.00(-6.45%) |
Dec 10, 2021 | 58.87 | 61.99 | 58.87 | 61.92 | 23,316,418 | +3.52(+6.02%) |
Dec 09, 2021 | 59.15 | 59.39 | 58.37 | 58.40 | 13,229,842 | -1.14(-1.91%) |
Dec 08, 2021 | 60.39 | 60.55 | 59.18 | 59.54 | 10,201,934 | -0.73(-1.22%) |
Dec 07, 2021 | 59.67 | 61.11 | 59.46 | 60.27 | 14,516,441 | +1.66(+2.82%) |
Dec 06, 2021 | 59.23 | 59.49 | 57.50 | 58.62 | 17,067,348 | +0.13(+0.22%) |
Dec 03, 2021 | 59.99 | 60.43 | 57.67 | 58.49 | 20,050,354 | -1.28(-2.15%) |
Dec 02, 2021 | 57.55 | 60.05 | 57.50 | 59.77 | 25,795,368 | +2.90(+5.10%) |
Dec 01, 2021 | 58.04 | 59.35 | 56.82 | 56.87 | 26,904,362 | +0.19(+0.33%) |
Nov 30, 2021 | 57.99 | 58.62 | 56.27 | 56.69 | 21,716,870 | -1.95(-3.32%) |
Nov 29, 2021 | 59.86 | 60.28 | 58.43 | 58.64 | 15,335,892 | -0.30(-0.52%) |
Nov 26, 2021 | 58.58 | 59.33 | 58.24 | 58.94 | 13,549,538 | -1.98(-3.25%) |
Nov 24, 2021 | 61.03 | 61.32 | 60.37 | 60.92 | 12,949,674 | -0.84(-1.36%) |
Nov 23, 2021 | 62.43 | 62.73 | 60.99 | 61.76 | 16,660,328 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.63 | 60.50 | 62.75 | 20,250,200 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.54 | 19,927,968 | -0.52(-0.85%) |
Nov 18, 2021 | 63.02 | 61.44 | 61.06 | 61.06 | 23,791,974 | -2.23(-3.53%) |
Nov 17, 2021 | 62.04 | 63.74 | 61.10 | 63.29 | 30,566,712 | +1.96(+3.19%) |
Nov 16, 2021 | 61.95 | 61.99 | 60.66 | 61.33 | 16,098,744 | -0.35(-0.57%) |
Nov 15, 2021 | 62.35 | 62.43 | 61.35 | 61.68 | 14,665,143 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.72 | 60.03 | 62.10 | 31,802,430 | +1.55(+2.56%) |
Nov 11, 2021 | 58.60 | 60.88 | 58.09 | 60.56 | 29,608,192 | +2.76(+4.78%) |
Nov 10, 2021 | 56.67 | 57.79 | 23,239,042 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.59 | 58.71 | 56.63 | 57.42 | 14,090,796 | -0.96(-1.64%) |
Nov 08, 2021 | 57.56 | 59.10 | 57.28 | 58.38 | 14,629,884 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.14 | 56.86 | 57.32 | 16,642,389 | -0.12(-0.20%) |
Nov 04, 2021 | 55.32 | 57.57 | 55.12 | 57.44 | 24,517,662 | +2.59(+4.71%) |
Nov 03, 2021 | 54.13 | 55.02 | 53.96 | 54.86 | 14,710,765 | +0.40(+0.74%) |
Nov 02, 2021 | 53.91 | 54.83 | 53.56 | 54.45 | 16,712,593 | +0.10(+0.18%) |
Nov 01, 2021 | 53.73 | 54.60 | 53.31 | 54.36 | 15,999,840 | +1.04(+1.95%) |
Oct 29, 2021 | 52.80 | 53.92 | 52.53 | 53.32 | 17,030,694 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.96 | 53.13 | 23,490,636 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.62 | 53.05 | 53.15 | 37,289,880 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.20 | 16,670,681 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.12 | 55.68 | 56.58 | 14,440,537 | -0.01(-0.02%) |
Oct 22, 2021 | 57.18 | 57.50 | 56.46 | 56.59 | 11,308,739 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.47 | 56.55 | 57.22 | 11,815,985 | +0.72(+1.28%) |
Oct 20, 2021 | 55.21 | 57.05 | 55.07 | 56.49 | 13,677,640 | +0.80(+1.44%) |
Oct 19, 2021 | 55.84 | 55.89 | 55.37 | 55.69 | 10,804,765 | -0.04(-0.07%) |
Oct 18, 2021 | 56.24 | 56.40 | 55.68 | 55.73 | 12,926,020 | -1.09(-1.91%) |
Oct 15, 2021 | 57.15 | 57.51 | 56.79 | 56.81 | 13,184,069 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.10 | 56.28 | 56.51 | 11,692,721 | -0.08(-0.14%) |
Oct 13, 2021 | 57.74 | 57.74 | 55.91 | 56.59 | 19,201,802 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.12 | 56.68 | 57.76 | 17,449,106 | +0.85(+1.50%) |
Oct 11, 2021 | 57.59 | 58.13 | 56.59 | 56.90 | 18,021,920 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 58.00 | 55.23 | 57.37 | 34,429,656 | +2.09(+3.77%) |
Oct 07, 2021 | 53.73 | 55.58 | 53.32 | 55.29 | 31,630,076 | +2.46(+4.65%) |
Oct 06, 2021 | 53.38 | 54.36 | 52.06 | 52.83 | 30,108,346 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.62 | 52.55 | 53.23 | 18,550,358 | +0.35(+0.67%) |
Oct 04, 2021 | 53.78 | 54.46 | 52.58 | 52.88 | 29,810,248 | +0.83(+1.60%) |
Oct 01, 2021 | 51.95 | 52.29 | 51.18 | 52.04 | 17,008,344 | +0.41(+0.80%) |
Sep 30, 2021 | 51.85 | 52.11 | 51.11 | 51.63 | 16,681,217 | -0.22(-0.42%) |
Sep 29, 2021 | 52.21 | 52.27 | 51.46 | 51.85 | 11,106,135 | +0.08(+0.15%) |
Sep 28, 2021 | 52.67 | 53.10 | 51.62 | 51.77 | 16,759,057 | -0.38(-0.73%) |
Sep 27, 2021 | 51.34 | 52.48 | 51.31 | 52.15 | 14,149,222 | +0.99(+1.93%) |
Sep 24, 2021 | 50.82 | 51.55 | 50.66 | 51.16 | 11,886,494 | +0.30(+0.60%) |
Sep 23, 2021 | 50.06 | 51.01 | 50.00 | 50.86 | 14,332,886 | +1.12(+2.24%) |
Sep 22, 2021 | 49.01 | 50.17 | 49.01 | 49.74 | 14,323,317 | +1.38(+2.86%) |
Sep 21, 2021 | 48.56 | 48.76 | 47.79 | 48.36 | 14,468,082 | +0.00(+0.00%) |
Sep 20, 2021 | 48.44 | 48.53 | 47.38 | 48.36 | 25,045,482 | -1.92(-3.82%) |
Sep 17, 2021 | 50.28 | 50.87 | 49.95 | 50.28 | 46,060,680 | -0.19(-0.37%) |
Sep 16, 2021 | 50.54 | 50.84 | 49.87 | 50.47 | 12,879,009 | -0.29(-0.58%) |
Sep 15, 2021 | 49.75 | 50.87 | 49.51 | 50.76 | 13,941,957 | +1.06(+2.13%) |
Sep 14, 2021 | 50.17 | 50.37 | 49.47 | 49.70 | 12,842,433 | -0.08(-0.16%) |
Sep 13, 2021 | 49.09 | 49.91 | 48.59 | 49.78 | 18,890,228 | +1.30(+2.69%) |
Sep 10, 2021 | 47.69 | 49.39 | 47.69 | 48.48 | 23,259,184 | +1.05(+2.21%) |
Sep 09, 2021 | 47.95 | 47.95 | 46.82 | 47.43 | 14,000,415 | -0.54(-1.12%) |
Sep 08, 2021 | 47.65 | 48.51 | 47.43 | 47.97 | 11,365,063 | +0.24(+0.51%) |
Sep 07, 2021 | 47.50 | 48.22 | 47.43 | 47.72 | 12,569,764 | -0.10(-0.20%) |
Sep 03, 2021 | 47.80 | 47.99 | 47.43 | 47.82 | 10,145,302 | -0.13(-0.27%) |
Sep 02, 2021 | 48.15 | 48.49 | 47.81 | 47.95 | 13,638,710 | -0.16(-0.33%) |
Sep 01, 2021 | 48.10 | 48.63 | 47.69 | 48.11 | 11,205,424 | +0.10(+0.20%) |
Aug 31, 2021 | 48.17 | 48.42 | 47.68 | 48.01 | 14,590,376 | -0.16(-0.33%) |
Aug 30, 2021 | 48.93 | 48.93 | 47.95 | 48.17 | 13,986,692 | -0.62(-1.27%) |
Aug 27, 2021 | 47.75 | 49.05 | 47.67 | 48.78 | 15,184,650 | +1.16(+2.43%) |
Aug 26, 2021 | 48.46 | 48.46 | 47.53 | 47.63 | 16,936,012 | -1.06(-2.17%) |
Aug 25, 2021 | 48.48 | 48.91 | 48.16 | 48.68 | 14,702,337 | +0.13(+0.26%) |
Aug 24, 2021 | 47.51 | 48.85 | 47.24 | 48.56 | 21,836,476 | +1.36(+2.89%) |
Aug 23, 2021 | 47.18 | 47.36 | 46.11 | 47.20 | 30,769,866 | -0.61(-1.27%) |
Aug 20, 2021 | 47.96 | 48.14 | 47.36 | 47.80 | 17,251,130 | -0.27(-0.57%) |
Aug 19, 2021 | 48.98 | 49.19 | 47.68 | 48.08 | 23,925,132 | -1.72(-3.46%) |
Aug 18, 2021 | 49.50 | 50.44 | 49.37 | 49.80 | 15,586,376 | +0.36(+0.73%) |
Aug 17, 2021 | 50.92 | 51.02 | 49.17 | 49.44 | 29,043,560 | -2.43(-4.68%) |
Aug 16, 2021 | 51.93 | 52.17 | 51.42 | 51.87 | 17,377,378 | -0.69(-1.30%) |
Aug 13, 2021 | 53.44 | 53.59 | 52.49 | 52.55 | 12,096,442 | -0.95(-1.78%) |
Aug 12, 2021 | 53.33 | 53.92 | 53.08 | 53.50 | 10,989,590 | +0.34(+0.65%) |
Aug 11, 2021 | 53.31 | 53.39 | 52.36 | 53.16 | 16,139,728 | +0.01(+0.02%) |
Aug 10, 2021 | 52.90 | 53.27 | 52.56 | 53.15 | 14,778,844 | +0.30(+0.57%) |
Aug 09, 2021 | 53.16 | 53.26 | 52.31 | 52.85 | 16,401,002 | -1.08(-2.00%) |
Aug 06, 2021 | 53.69 | 54.21 | 53.15 | 53.92 | 15,282,480 | +0.60(+1.12%) |
Aug 05, 2021 | 52.76 | 53.76 | 52.46 | 53.33 | 29,161,580 | +1.68(+3.26%) |
Aug 04, 2021 | 54.10 | 54.32 | 51.14 | 51.64 | 69,030,992 | -5.05(-8.91%) |
Aug 03, 2021 | 56.30 | 56.78 | 55.45 | 56.70 | 12,508,978 | +0.83(+1.49%) |
Aug 02, 2021 | 56.20 | 57.40 | 55.72 | 55.86 | 12,636,196 | +0.19(+0.33%) |
Jul 30, 2021 | 55.56 | 56.62 | 55.46 | 55.68 | 13,460,580 | -0.43(-0.77%) |
Jul 29, 2021 | 55.84 | 56.56 | 55.66 | 56.11 | 15,756,741 | +1.75(+3.23%) |
Jul 28, 2021 | 54.29 | 54.72 | 53.57 | 54.36 | 10,776,255 | +0.48(+0.89%) |
Jul 27, 2021 | 54.08 | 54.23 | 53.11 | 53.88 | 13,650,361 | -0.75(-1.38%) |
Jul 26, 2021 | 54.11 | 54.77 | 53.97 | 54.63 | 9,787,816 | +0.81(+1.51%) |
Jul 23, 2021 | 54.18 | 54.65 | 53.69 | 53.82 | 14,839,309 | -0.69(-1.26%) |
Jul 22, 2021 | 55.59 | 55.60 | 54.36 | 54.50 | 12,265,478 | -1.38(-2.47%) |
Jul 21, 2021 | 55.64 | 56.30 | 55.40 | 55.88 | 11,261,635 | +0.88(+1.60%) |
Jul 20, 2021 | 53.15 | 55.23 | 53.01 | 55.00 | 13,564,967 | +1.93(+3.64%) |
Jul 19, 2021 | 52.80 | 53.32 | 51.55 | 53.07 | 21,374,700 | -1.25(-2.31%) |
Jul 16, 2021 | 56.31 | 56.31 | 54.24 | 54.33 | 13,895,424 | -1.46(-2.62%) |
Jul 15, 2021 | 55.95 | 56.51 | 55.43 | 55.79 | 12,349,714 | -1.03(-1.81%) |
Jul 14, 2021 | 57.69 | 58.15 | 56.53 | 56.81 | 12,775,169 | -0.72(-1.24%) |
Jul 13, 2021 | 57.83 | 58.05 | 57.06 | 57.53 | 14,903,916 | -0.24(-0.41%) |
Jul 12, 2021 | 57.36 | 57.96 | 56.64 | 57.76 | 14,812,747 | +0.21(+0.36%) |
Jul 09, 2021 | 57.60 | 57.66 | 56.70 | 57.56 | 24,869,702 | +2.64(+4.82%) |
Jul 08, 2021 | 54.17 | 55.43 | 53.74 | 54.91 | 14,358,229 | -0.52(-0.94%) |
Jul 07, 2021 | 56.17 | 56.23 | 54.98 | 55.43 | 13,347,963 | -0.85(-1.51%) |
Jul 06, 2021 | 57.72 | 57.73 | 55.84 | 56.29 | 16,480,621 | -1.47(-2.54%) |
Jul 02, 2021 | 57.90 | 58.11 | 57.32 | 57.76 | 9,901,950 | -0.15(-0.25%) |
Jul 01, 2021 | 58.23 | 58.51 | 57.57 | 57.90 | 11,995,578 | -0.06(-0.10%) |
Jun 30, 2021 | 57.54 | 58.25 | 57.41 | 57.96 | 12,577,376 | +0.33(+0.58%) |
Jun 29, 2021 | 57.99 | 58.33 | 57.50 | 57.63 | 12,422,735 | +0.19(+0.32%) |
Jun 28, 2021 | 59.08 | 59.15 | 57.24 | 57.44 | 17,506,614 | -1.63(-2.75%) |
Jun 25, 2021 | 59.06 | 59.34 | 58.79 | 59.07 | 14,552,538 | +0.25(+0.43%) |
Jun 24, 2021 | 59.16 | 59.26 | 58.54 | 58.81 | 14,745,151 | -0.08(-0.13%) |
Jun 23, 2021 | 58.63 | 59.19 | 58.24 | 58.89 | 11,765,614 | +0.86(+1.49%) |
Jun 22, 2021 | 58.32 | 58.38 | 57.81 | 58.03 | 9,110,684 | -0.06(-0.10%) |
Jun 21, 2021 | 58.53 | 58.53 | 57.62 | 58.09 | 12,527,989 | +0.53(+0.92%) |
Jun 18, 2021 | 58.07 | 58.37 | 57.22 | 57.56 | 26,155,840 | -1.29(-2.20%) |
Jun 17, 2021 | 60.56 | 61.13 | 58.15 | 58.85 | 20,116,428 | -1.65(-2.72%) |
Jun 16, 2021 | 61.18 | 61.80 | 59.95 | 60.50 | 31,717,150 | +0.93(+1.56%) |
Jun 15, 2021 | 59.44 | 59.86 | 58.75 | 59.57 | 10,952,086 | +0.02(+0.03%) |
Jun 14, 2021 | 60.21 | 60.38 | 59.07 | 59.55 | 15,762,224 | -0.69(-1.14%) |
Jun 11, 2021 | 60.11 | 60.74 | 59.91 | 60.23 | 10,417,939 | +0.15(+0.24%) |
Jun 10, 2021 | 61.55 | 61.76 | 59.91 | 60.09 | 16,770,054 | -1.40(-2.28%) |
Jun 09, 2021 | 62.64 | 62.85 | 61.41 | 61.49 | 14,659,661 | -1.13(-1.80%) |
Jun 08, 2021 | 61.73 | 62.66 | 61.15 | 62.61 | 13,288,098 | +0.68(+1.09%) |
Jun 07, 2021 | 62.67 | 62.99 | 61.35 | 61.94 | 15,865,275 | -0.14(-0.22%) |
Jun 04, 2021 | 62.27 | 62.55 | 61.11 | 62.07 | 21,511,976 | -0.09(-0.14%) |
Jun 03, 2021 | 60.31 | 62.37 | 59.47 | 62.16 | 39,759,964 | +3.73(+6.39%) |
Jun 02, 2021 | 59.03 | 59.03 | 57.92 | 58.43 | 12,219,984 | +0.00(+0.00%) |
Jun 01, 2021 | 58.76 | 59.02 | 58.04 | 58.43 | 10,645,770 | +0.33(+0.57%) |
May 28, 2021 | 58.66 | 58.76 | 57.39 | 58.10 | 12,932,385 | -0.45(-0.77%) |
May 27, 2021 | 58.77 | 59.48 | 58.00 | 58.55 | 34,547,368 | +1.66(+2.91%) |
May 26, 2021 | 55.81 | 56.98 | 55.61 | 56.89 | 14,529,307 | +1.29(+2.33%) |
May 25, 2021 | 55.71 | 56.98 | 55.55 | 55.60 | 16,697,629 | +0.16(+0.28%) |
May 24, 2021 | 55.88 | 56.03 | 55.17 | 55.44 | 9,126,698 | -0.12(-0.21%) |
May 21, 2021 | 54.87 | 57.58 | 54.63 | 55.56 | 15,467,025 | +1.19(+2.18%) |
May 20, 2021 | 54.78 | 54.89 | 54.06 | 54.38 | 11,737,777 | -0.02(-0.04%) |
May 19, 2021 | 53.88 | 54.48 | 53.01 | 54.40 | 11,936,995 | -0.35(-0.64%) |
May 18, 2021 | 55.08 | 55.65 | 54.71 | 54.75 | 11,694,265 | -0.15(-0.27%) |
May 17, 2021 | 54.70 | 54.97 | 54.06 | 54.89 | 11,266,977 | +0.04(+0.07%) |
May 14, 2021 | 53.99 | 54.89 | 53.89 | 54.86 | 11,549,072 | +1.37(+2.56%) |
May 13, 2021 | 53.32 | 54.38 | 53.02 | 53.48 | 13,590,442 | +0.82(+1.56%) |
May 12, 2021 | 54.40 | 54.57 | 52.43 | 52.66 | 19,741,334 | -1.93(-3.54%) |
May 11, 2021 | 55.00 | 55.59 | 53.75 | 54.59 | 23,243,814 | -1.65(-2.93%) |
May 10, 2021 | 57.79 | 58.36 | 56.19 | 56.24 | 14,880,597 | -1.55(-2.68%) |
May 07, 2021 | 56.81 | 57.84 | 56.10 | 57.78 | 15,803,522 | +0.26(+0.46%) |
May 06, 2021 | 56.26 | 57.57 | 56.26 | 57.52 | 20,518,458 | +1.12(+1.98%) |
May 05, 2021 | 56.04 | 56.71 | 55.18 | 56.40 | 27,377,904 | +2.19(+4.05%) |
May 04, 2021 | 55.39 | 55.43 | 53.70 | 54.21 | 22,709,118 | -1.77(-3.17%) |
May 03, 2021 | 56.42 | 57.15 | 55.55 | 55.98 | 11,896,486 | -0.07(-0.12%) |
Apr 30, 2021 | 55.03 | 56.17 | 54.94 | 56.05 | 15,668,435 | +0.64(+1.15%) |
Apr 29, 2021 | 56.56 | 56.57 | 54.55 | 55.41 | 21,759,342 | -1.94(-3.38%) |
Apr 28, 2021 | 57.79 | 57.79 | 57.08 | 57.35 | 10,691,471 | -0.41(-0.71%) |
Apr 27, 2021 | 57.07 | 57.89 | 56.83 | 57.76 | 9,484,642 | +0.74(+1.31%) |
Apr 26, 2021 | 56.68 | 57.38 | 56.48 | 57.02 | 11,793,895 | +0.67(+1.18%) |
Apr 23, 2021 | 55.61 | 56.56 | 55.28 | 56.35 | 11,033,914 | +0.85(+1.54%) |
Apr 22, 2021 | 56.36 | 56.62 | 54.98 | 55.50 | 16,149,093 | -0.81(-1.44%) |
Apr 21, 2021 | 54.15 | 56.32 | 53.59 | 56.31 | 14,947,984 | +1.68(+3.08%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.80 | 54.63 | 24,221,972 | -2.07(-3.65%) |
Apr 19, 2021 | 57.37 | 57.54 | 56.06 | 56.70 | 12,515,928 | -0.81(-1.41%) |
Apr 16, 2021 | 57.80 | 58.10 | 57.09 | 57.51 | 11,318,633 | +0.10(+0.17%) |
Apr 15, 2021 | 58.23 | 58.31 | 57.18 | 57.41 | 14,691,480 | +0.13(+0.22%) |
Apr 14, 2021 | 57.39 | 58.43 | 57.06 | 57.28 | 14,918,164 | -0.01(-0.02%) |
Apr 13, 2021 | 58.02 | 58.32 | 56.71 | 57.29 | 17,771,090 | -1.15(-1.96%) |
Apr 12, 2021 | 58.97 | 59.06 | 58.08 | 58.44 | 10,436,626 | -0.49(-0.83%) |
Apr 09, 2021 | 58.34 | 59.15 | 58.21 | 58.93 | 12,436,480 | +0.07(+0.12%) |
Apr 08, 2021 | 59.13 | 59.51 | 57.61 | 58.86 | 19,405,024 | -0.72(-1.22%) |
Apr 07, 2021 | 60.60 | 60.61 | 59.45 | 59.59 | 17,503,894 | -1.09(-1.79%) |
Apr 06, 2021 | 59.26 | 62.14 | 59.20 | 60.67 | 40,326,664 | +0.88(+1.47%) |
Apr 05, 2021 | 57.79 | 59.94 | 57.55 | 59.79 | 25,134,416 | +3.17(+5.61%) |