Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.43 | 31.81 | 30.34 | 31.68 | 90,639,832 | +1.27(+4.18%) |
Mar 30, 2022 | 29.94 | 30.84 | 29.54 | 30.41 | 92,823,952 | +0.89(+3.03%) |
Mar 29, 2022 | 30.09 | 30.79 | 29.32 | 29.51 | 93,642,376 | -1.59(-5.11%) |
Mar 28, 2022 | 32.62 | 32.96 | 31.06 | 31.10 | 84,634,272 | -1.50(-4.59%) |
Mar 25, 2022 | 32.57 | 33.81 | 32.26 | 32.60 | 102,699,320 | +0.06(+0.17%) |
Mar 24, 2022 | 34.26 | 34.92 | 32.52 | 32.54 | 87,469,312 | -2.30(-6.59%) |
Mar 23, 2022 | 34.24 | 34.85 | 33.21 | 34.84 | 106,377,440 | +1.41(+4.22%) |
Mar 22, 2022 | 35.34 | 35.47 | 33.14 | 33.42 | 90,903,824 | -2.08(-5.86%) |
Mar 21, 2022 | 35.48 | 36.86 | 34.79 | 35.50 | 110,037,392 | +0.24(+0.67%) |
Mar 18, 2022 | 38.09 | 38.48 | 35.12 | 35.27 | 105,546,384 | -2.29(-6.09%) |
Mar 17, 2022 | 39.62 | 40.07 | 37.54 | 37.55 | 77,851,784 | -1.37(-3.53%) |
Mar 16, 2022 | 42.24 | 43.70 | 38.90 | 38.93 | 121,108,536 | -4.95(-11.28%) |
Mar 15, 2022 | 47.16 | 47.89 | 43.46 | 43.88 | 95,664,032 | -4.47(-9.24%) |
Mar 14, 2022 | 46.30 | 48.68 | 44.82 | 48.35 | 87,659,112 | +2.68(+5.87%) |
Mar 11, 2022 | 41.90 | 45.94 | 41.76 | 45.66 | 78,903,496 | +2.61(+6.05%) |
Mar 10, 2022 | 43.25 | 44.78 | 42.61 | 43.06 | 84,759,664 | +1.33(+3.18%) |
Mar 09, 2022 | 43.09 | 44.24 | 41.09 | 41.73 | 93,542,848 | -5.02(-10.74%) |
Mar 08, 2022 | 46.44 | 48.19 | 42.52 | 46.76 | 140,211,152 | +0.65(+1.41%) |
Mar 07, 2022 | 41.50 | 46.18 | 41.07 | 46.11 | 107,137,144 | +4.61(+11.11%) |
Mar 04, 2022 | 40.62 | 42.33 | 40.11 | 41.50 | 102,689,760 | +1.73(+4.35%) |
Mar 03, 2022 | 37.24 | 40.40 | 37.22 | 39.77 | 93,627,216 | +1.59(+4.16%) |
Mar 02, 2022 | 39.62 | 40.61 | 37.69 | 38.18 | 86,909,168 | -1.95(-4.85%) |
Mar 01, 2022 | 38.75 | 40.99 | 37.99 | 40.12 | 119,846,128 | +1.81(+4.71%) |
Feb 28, 2022 | 39.84 | 40.25 | 37.82 | 38.32 | 119,270,968 | -0.41(-1.07%) |
Feb 25, 2022 | 40.36 | 40.82 | 38.69 | 38.73 | 90,722,112 | -2.02(-4.96%) |
Feb 24, 2022 | 49.58 | 49.74 | 40.45 | 40.75 | 156,747,200 | -4.41(-9.77%) |
Feb 23, 2022 | 40.80 | 45.33 | 40.47 | 45.17 | 110,780,088 | +3.21(+7.65%) |
Feb 22, 2022 | 41.85 | 43.34 | 39.86 | 41.96 | 119,422,720 | +1.18(+2.88%) |
Feb 18, 2022 | 40.78 | 0 | +1.37(+3.49%) | |||
Feb 17, 2022 | 37.21 | 39.55 | 36.98 | 39.41 | 82,679,472 | +3.21(+8.86%) |
Feb 16, 2022 | 36.83 | 37.82 | 35.87 | 36.20 | 84,969,632 | +0.03(+0.08%) |
Feb 15, 2022 | 37.25 | 37.62 | 36.09 | 36.17 | 86,564,216 | -2.89(-7.39%) |
Feb 14, 2022 | 39.44 | 40.28 | 37.89 | 39.06 | 114,010,224 | -0.09(-0.24%) |
Feb 11, 2022 | 35.81 | 39.59 | 35.31 | 39.15 | 125,417,496 | +3.38(+9.44%) |
Feb 10, 2022 | 35.51 | 36.29 | 33.60 | 35.78 | 129,414,024 | +2.23(+6.65%) |
Feb 09, 2022 | 34.43 | 34.91 | 33.52 | 33.55 | 67,630,920 | -2.28(-6.35%) |
Feb 08, 2022 | 37.45 | 37.80 | 35.47 | 35.82 | 72,741,608 | -1.20(-3.25%) |
Feb 07, 2022 | 35.99 | 37.46 | 35.27 | 37.03 | 58,532,364 | +0.76(+2.10%) |
Feb 04, 2022 | 37.47 | 38.15 | 35.12 | 36.27 | 83,219,128 | -1.33(-3.53%) |
Feb 03, 2022 | 36.28 | 37.95 | 37.59 | 81,876,008 | +4.00(+11.90%) | |
Feb 02, 2022 | 33.21 | 34.77 | 33.13 | 33.59 | 81,724,528 | -0.82(-2.38%) |
Feb 01, 2022 | 34.73 | 36.27 | 34.22 | 34.41 | 60,862,172 | -0.75(-2.14%) |
Jan 31, 2022 | 38.40 | 34.95 | 35.17 | 70,093,392 | -3.71(-9.54%) | |
Jan 28, 2022 | 42.19 | 44.12 | 38.81 | 38.87 | 85,458,248 | -4.03(-9.39%) |
Jan 27, 2022 | 39.94 | 43.30 | 39.30 | 42.90 | 85,745,176 | +1.36(+3.28%) |
Jan 26, 2022 | 38.66 | 43.04 | 37.23 | 41.53 | 109,289,368 | +0.07(+0.16%) |
Jan 25, 2022 | 40.98 | 42.62 | 39.84 | 41.47 | 97,970,912 | +2.64(+6.81%) |
Jan 24, 2022 | 41.30 | 45.23 | 38.57 | 38.82 | 132,949,216 | -0.49(-1.24%) |
Jan 21, 2022 | 37.00 | 39.43 | 36.17 | 39.31 | 98,027,544 | +2.99(+8.24%) |
Jan 20, 2022 | 34.02 | 36.48 | 32.84 | 36.32 | 65,578,136 | +1.37(+3.93%) |
Jan 19, 2022 | 33.41 | 35.03 | 32.70 | 34.95 | 56,576,356 | +1.18(+3.48%) |
Jan 18, 2022 | 32.98 | 34.05 | 32.45 | 33.77 | 60,749,760 | +2.26(+7.16%) |
Jan 14, 2022 | 31.52 | 0 | -0.53(-1.64%) | |||
Jan 13, 2022 | 29.56 | 32.34 | 29.39 | 32.04 | 65,262,436 | +2.22(+7.44%) |
Jan 12, 2022 | 29.63 | 30.43 | 29.21 | 29.82 | 49,687,024 | -0.42(-1.40%) |
Jan 11, 2022 | 31.89 | 32.41 | 30.20 | 30.25 | 52,508,468 | -1.32(-4.17%) |
Jan 10, 2022 | 32.97 | 34.38 | 31.52 | 31.56 | 57,663,280 | -0.14(-0.45%) |
Jan 07, 2022 | 30.76 | 32.17 | 30.29 | 31.70 | 48,323,296 | +0.94(+3.06%) |
Jan 06, 2022 | 31.14 | 31.66 | 29.92 | 30.76 | 44,949,652 | +0.05(+0.15%) |
Jan 05, 2022 | 28.41 | 30.72 | 28.19 | 30.72 | 49,779,088 | +2.63(+9.38%) |
Jan 04, 2022 | 26.91 | 28.74 | 26.91 | 28.08 | 40,049,012 | +1.08(+4.01%) |
Jan 03, 2022 | 27.61 | 28.03 | 27.00 | 27.00 | 28,129,142 | -0.94(-3.37%) |
Dec 31, 2021 | 27.47 | 27.94 | 27.19 | 27.94 | 19,838,428 | +0.61(+2.24%) |
Dec 30, 2021 | 27.14 | 27.47 | 26.67 | 27.33 | 16,009,406 | +0.24(+0.87%) |
Dec 29, 2021 | 27.00 | 27.61 | 26.76 | 27.09 | 26,715,438 | +0.05(+0.17%) |
Dec 28, 2021 | 26.58 | 27.28 | 26.48 | 27.05 | 26,523,736 | +0.28(+1.05%) |
Dec 27, 2021 | 27.85 | 27.85 | 26.72 | 26.76 | 21,449,854 | -1.36(-4.85%) |
Dec 23, 2021 | 28.69 | 28.74 | 27.75 | 28.13 | 25,503,618 | -0.66(-2.29%) |
Dec 22, 2021 | 29.92 | 30.10 | 28.69 | 28.79 | 27,733,200 | -1.03(-3.47%) |
Dec 21, 2021 | 31.14 | 32.13 | 29.77 | 29.82 | 33,836,304 | -2.16(-6.76%) |
Dec 20, 2021 | 32.31 | 32.79 | 31.80 | 31.99 | 40,241,588 | +0.94(+3.03%) |
Dec 17, 2021 | 31.52 | 31.84 | 30.06 | 31.04 | 43,818,212 | +0.47(+1.54%) |
Dec 16, 2021 | 28.22 | 31.00 | 28.13 | 30.57 | 48,350,060 | +2.07(+7.26%) |
Dec 15, 2021 | 30.62 | 31.56 | 28.36 | 28.50 | 51,020,720 | -2.02(-6.63%) |
Dec 14, 2021 | 30.72 | 31.56 | 29.73 | 30.53 | 38,859,332 | +0.89(+3.02%) |
Dec 13, 2021 | 28.36 | 29.73 | 28.34 | 29.63 | 34,132,096 | +1.27(+4.48%) |
Dec 10, 2021 | 28.69 | 29.45 | 28.32 | 28.36 | 41,228,224 | -0.94(-3.21%) |
Dec 09, 2021 | 28.41 | 29.40 | 27.99 | 29.30 | 41,838,496 | +1.18(+4.18%) |
Dec 08, 2021 | 28.41 | 28.88 | 28.08 | 28.13 | 35,652,368 | -0.33(-1.16%) |
Dec 07, 2021 | 29.68 | 29.73 | 28.36 | 28.46 | 41,479,604 | -2.87(-9.16%) |
Dec 06, 2021 | 32.03 | 33.07 | 31.00 | 31.33 | 37,173,796 | +0.89(+2.94%) |
Dec 03, 2021 | 30.20 | 33.11 | 29.96 | 30.43 | 54,501,508 | -0.09(-0.31%) |
Dec 02, 2021 | 31.56 | 31.89 | 30.06 | 30.53 | 52,447,744 | -0.75(-2.41%) |
Dec 01, 2021 | 28.69 | 31.33 | 28.18 | 31.28 | 44,029,016 | +1.60(+5.39%) |
Nov 30, 2021 | 28.65 | 30.15 | 28.13 | 29.68 | 40,876,260 | +1.22(+4.30%) |
Nov 29, 2021 | 29.30 | 29.54 | 28.18 | 28.46 | 30,967,136 | -1.93(-6.35%) |
Nov 26, 2021 | 29.40 | 30.76 | 29.07 | 30.39 | 31,094,734 | +1.60(+5.56%) |
Nov 24, 2021 | 29.63 | 30.20 | 28.74 | 28.79 | 30,639,794 | -0.33(-1.13%) |
Nov 23, 2021 | 28.98 | 30.10 | 28.50 | 29.12 | 43,658,588 | +0.38(+1.31%) |
Nov 22, 2021 | 27.42 | 28.74 | 26.76 | 28.74 | 33,505,036 | +1.03(+3.74%) |
Nov 19, 2021 | 27.85 | 28.03 | 27.49 | 27.71 | 26,161,950 | -0.47(-1.67%) |
Nov 18, 2021 | 28.65 | 29.16 | 28.08 | 28.18 | 30,162,410 | -0.94(-3.23%) |
Nov 17, 2021 | 29.12 | 29.35 | 28.65 | 29.12 | 20,045,656 | +0.00(+0.00%) |
Nov 16, 2021 | 29.96 | 30.01 | 29.02 | 29.12 | 19,858,288 | -0.66(-2.21%) |
Nov 15, 2021 | 29.54 | 30.39 | 29.40 | 29.77 | 26,916,036 | +0.05(+0.16%) |
Nov 12, 2021 | 30.43 | 30.86 | 29.63 | 29.73 | 24,545,140 | -0.99(-3.22%) |
Nov 11, 2021 | 30.29 | 30.86 | 30.20 | 30.72 | 20,204,074 | +0.85(+2.83%) |
Nov 10, 2021 | 30.34 | 29.87 | 43,118,116 | +0.75(+2.58%) | ||
Nov 08, 2021 | 29.02 | 29.26 | 28.74 | 29.12 | 21,241,950 | +0.09(+0.32%) |
Nov 05, 2021 | 28.65 | 29.30 | 28.46 | 29.02 | 31,607,258 | -0.09(-0.32%) |
Nov 04, 2021 | 29.92 | 30.06 | 28.83 | 29.12 | 31,561,590 | -1.08(-3.58%) |
Nov 03, 2021 | 31.09 | 31.37 | 30.10 | 30.20 | 25,473,736 | -0.99(-3.17%) |
Nov 02, 2021 | 31.75 | 31.80 | 31.12 | 31.19 | 16,689,219 | -0.47(-1.49%) |
Nov 01, 2021 | 31.84 | 32.40 | 31.61 | 31.66 | 19,586,470 | -0.28(-0.88%) |
Oct 29, 2021 | 33.26 | 31.89 | 31.94 | 21,732,744 | -0.52(-1.59%) | |
Oct 28, 2021 | 33.07 | 33.26 | 32.36 | 32.46 | 20,930,552 | -1.08(-3.23%) |
Oct 27, 2021 | 33.68 | 33.77 | 32.69 | 33.54 | 24,013,080 | -0.28(-0.83%) |
Oct 26, 2021 | 33.49 | 33.82 | 27,744,598 | -0.28(-0.83%) | ||
Oct 25, 2021 | 34.81 | 33.82 | 34.10 | 17,544,592 | -1.08(-3.07%) | |
Oct 22, 2021 | 34.71 | 35.70 | 34.38 | 35.18 | 19,786,122 | +0.85(+2.47%) |
Oct 21, 2021 | 35.18 | 35.33 | 34.29 | 34.34 | 14,139,292 | -0.61(-1.75%) |
Oct 20, 2021 | 34.71 | 35.42 | 34.53 | 34.95 | 15,711,747 | +0.05(+0.13%) |
Oct 19, 2021 | 35.33 | 35.56 | 34.81 | 34.90 | 14,897,740 | -0.75(-2.11%) |
Oct 18, 2021 | 37.16 | 37.35 | 35.61 | 35.65 | 15,776,786 | -1.08(-2.95%) |
Oct 15, 2021 | 37.07 | 37.44 | 36.74 | 36.74 | 13,287,007 | -0.80(-2.13%) |
Oct 14, 2021 | 38.43 | 38.66 | 37.40 | 37.54 | 19,202,024 | -2.12(-5.34%) |
Oct 13, 2021 | 39.84 | 40.55 | 39.42 | 39.65 | 18,985,170 | -0.94(-2.32%) |
Oct 12, 2021 | 39.75 | 40.88 | 39.56 | 40.59 | 22,490,706 | +0.38(+0.94%) |
Oct 11, 2021 | 39.84 | 40.26 | 38.66 | 40.22 | 22,163,870 | +0.85(+2.15%) |
Oct 08, 2021 | 38.38 | 39.51 | 38.29 | 39.37 | 19,016,192 | +0.61(+1.58%) |
Oct 07, 2021 | 38.76 | 38.97 | 37.87 | 38.76 | 22,024,642 | -1.08(-2.72%) |
Oct 06, 2021 | 41.77 | 42.10 | 39.75 | 39.84 | 30,935,814 | -0.75(-1.85%) |
Oct 05, 2021 | 41.96 | 42.05 | 39.79 | 40.59 | 24,844,100 | -1.74(-4.11%) |
Oct 04, 2021 | 40.41 | 43.13 | 40.26 | 42.33 | 28,947,030 | +2.49(+6.26%) |
Oct 01, 2021 | 40.41 | 41.82 | 39.46 | 39.84 | 24,258,996 | -0.75(-1.85%) |
Sep 30, 2021 | 39.65 | 40.73 | 39.04 | 40.59 | 29,260,052 | +0.42(+1.05%) |
Sep 29, 2021 | 39.51 | 40.41 | 38.81 | 40.17 | 26,214,814 | +0.24(+0.59%) |
Sep 28, 2021 | 38.29 | 40.12 | 38.04 | 39.94 | 34,029,264 | +3.10(+8.43%) |
Sep 27, 2021 | 36.92 | 37.58 | 36.60 | 36.83 | 17,282,294 | +0.85(+2.35%) |
Sep 24, 2021 | 36.78 | 36.88 | 35.84 | 35.98 | 15,426,802 | -0.09(-0.26%) |
Sep 23, 2021 | 36.74 | 36.97 | 35.75 | 36.08 | 18,133,994 | -1.03(-2.79%) |
Sep 22, 2021 | 37.87 | 38.24 | 36.64 | 37.11 | 23,650,402 | -1.13(-2.95%) |
Sep 21, 2021 | 37.72 | 38.57 | 37.35 | 38.24 | 24,712,300 | -0.09(-0.25%) |
Sep 20, 2021 | 37.77 | 39.75 | 37.30 | 38.34 | 33,863,240 | +2.21(+6.12%) |
Sep 17, 2021 | 35.00 | 36.41 | 35.00 | 36.12 | 24,699,538 | +1.22(+3.50%) |
Sep 16, 2021 | 35.28 | 35.87 | 34.71 | 34.90 | 17,591,558 | +0.00(+0.00%) |
Sep 15, 2021 | 35.61 | 36.27 | 34.81 | 34.90 | 18,935,572 | -0.85(-2.37%) |
Sep 14, 2021 | 35.00 | 36.03 | 34.76 | 35.75 | 23,793,208 | +0.28(+0.80%) |
Sep 13, 2021 | 34.71 | 36.03 | 34.57 | 35.47 | 28,715,032 | +0.05(+0.13%) |
Sep 10, 2021 | 34.10 | 35.47 | 33.87 | 35.42 | 20,676,026 | +0.85(+2.45%) |
Sep 09, 2021 | 34.20 | 34.67 | 33.87 | 34.57 | 19,296,820 | +0.33(+0.96%) |
Sep 08, 2021 | 33.96 | 34.85 | 33.91 | 34.24 | 18,577,542 | +0.42(+1.25%) |
Sep 07, 2021 | 33.96 | 34.34 | 33.68 | 33.82 | 13,889,595 | -0.19(-0.55%) |
Sep 03, 2021 | 34.62 | 34.67 | 33.91 | 34.01 | 15,173,111 | -0.33(-0.96%) |
Sep 02, 2021 | 33.96 | 34.67 | 33.82 | 34.34 | 18,218,806 | +0.05(+0.14%) |
Sep 01, 2021 | 34.15 | 34.34 | 33.73 | 34.29 | 16,661,636 | -0.14(-0.41%) |
Aug 31, 2021 | 34.34 | 34.90 | 34.29 | 34.43 | 16,564,027 | +0.09(+0.27%) |
Aug 30, 2021 | 35.37 | 35.37 | 34.24 | 34.34 | 17,123,624 | -1.27(-3.57%) |
Aug 27, 2021 | 36.45 | 36.60 | 35.42 | 35.61 | 15,753,950 | -1.03(-2.82%) |
Aug 26, 2021 | 36.22 | 36.78 | 35.98 | 36.64 | 20,454,084 | +0.61(+1.70%) |
Aug 25, 2021 | 36.03 | 36.27 | 35.80 | 36.03 | 13,186,299 | -0.05(-0.13%) |
Aug 24, 2021 | 36.22 | 36.41 | 35.89 | 36.08 | 12,834,196 | -0.33(-0.90%) |
Aug 23, 2021 | 37.77 | 37.82 | 36.22 | 36.41 | 19,425,386 | -1.69(-4.44%) |
Aug 20, 2021 | 39.04 | 39.14 | 38.01 | 38.10 | 19,176,822 | -1.22(-3.11%) |
Aug 19, 2021 | 40.64 | 40.69 | 38.81 | 39.32 | 27,965,644 | -0.66(-1.65%) |
Aug 18, 2021 | 39.04 | 40.08 | 38.52 | 39.98 | 24,698,224 | +1.13(+2.91%) |
Aug 17, 2021 | 38.66 | 39.61 | 38.39 | 38.85 | 30,873,438 | +1.03(+2.74%) |
Aug 16, 2021 | 38.24 | 39.46 | 37.82 | 37.82 | 19,532,242 | -0.05(-0.12%) |
Aug 13, 2021 | 38.19 | 38.34 | 37.77 | 37.87 | 9,761,331 | -0.38(-0.98%) |
Aug 12, 2021 | 38.85 | 39.32 | 38.15 | 38.24 | 12,178,254 | -0.42(-1.09%) |
Aug 11, 2021 | 38.10 | 39.14 | 37.91 | 38.66 | 16,610,575 | +0.18(+0.48%) |
Aug 10, 2021 | 37.77 | 38.90 | 37.68 | 38.48 | 16,612,432 | +0.52(+1.38%) |
Aug 09, 2021 | 37.96 | 38.34 | 37.77 | 37.96 | 14,102,533 | -0.14(-0.37%) |
Aug 06, 2021 | 38.01 | 38.48 | 37.72 | 38.10 | 14,302,384 | +0.47(+1.25%) |
Aug 05, 2021 | 38.15 | 38.34 | 37.58 | 37.63 | 11,543,467 | -0.71(-1.84%) |
Aug 04, 2021 | 38.57 | 38.90 | 38.05 | 38.34 | 14,810,176 | -0.19(-0.49%) |
Aug 03, 2021 | 39.04 | 40.12 | 38.52 | 38.52 | 17,439,062 | -0.71(-1.80%) |
Aug 02, 2021 | 38.71 | 39.46 | 38.52 | 39.23 | 15,289,979 | +0.00(+0.00%) |
Jul 30, 2021 | 39.94 | 39.98 | 39.09 | 39.23 | 17,020,098 | +0.61(+1.58%) |
Jul 29, 2021 | 39.04 | 39.04 | 38.29 | 38.62 | 13,590,848 | -0.24(-0.61%) |
Jul 28, 2021 | 38.97 | 39.70 | 38.34 | 38.85 | 22,174,952 | -0.47(-1.20%) |
Jul 27, 2021 | 38.15 | 40.69 | 38.15 | 39.32 | 26,695,454 | +1.22(+3.21%) |
Jul 26, 2021 | 38.38 | 38.66 | 37.96 | 38.10 | 12,476,675 | -0.09(-0.25%) |
Jul 23, 2021 | 39.09 | 39.51 | 38.05 | 38.19 | 18,248,006 | -1.32(-3.33%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.51 | 39.51 | 12,962,931 | -0.85(-2.10%) |
Jul 21, 2021 | 41.44 | 41.53 | 40.36 | 40.36 | 12,075,262 | -0.99(-2.39%) |
Jul 20, 2021 | 42.43 | 43.13 | 40.78 | 41.35 | 19,597,818 | -1.46(-3.41%) |
Jul 19, 2021 | 43.04 | 43.75 | 42.62 | 42.80 | 28,334,272 | +1.03(+2.48%) |
Jul 16, 2021 | 40.45 | 41.91 | 40.17 | 41.77 | 17,564,204 | +0.99(+2.42%) |
Jul 15, 2021 | 39.98 | 41.49 | 39.94 | 40.78 | 23,914,536 | +0.80(+2.00%) |
Jul 14, 2021 | 39.37 | 40.26 | 39.14 | 39.98 | 20,612,788 | -0.24(-0.58%) |
Jul 13, 2021 | 40.31 | 40.45 | 39.14 | 40.22 | 21,843,904 | +0.00(+0.00%) |
Jul 12, 2021 | 40.12 | 40.73 | 40.03 | 40.22 | 11,115,433 | -0.42(-1.04%) |
Jul 09, 2021 | 41.68 | 41.86 | 40.50 | 40.64 | 13,716,577 | -0.80(-1.93%) |
Jul 08, 2021 | 42.43 | 42.90 | 41.11 | 41.44 | 23,408,382 | +0.75(+1.85%) |
Jul 07, 2021 | 40.17 | 41.39 | 40.08 | 40.69 | 21,098,656 | -0.31(-0.75%) |
Jul 06, 2021 | 41.25 | 42.24 | 40.83 | 40.99 | 19,957,852 | -0.49(-1.19%) |
Jul 02, 2021 | 42.24 | 42.38 | 41.39 | 41.49 | 12,029,724 | -1.51(-3.50%) |
Jul 01, 2021 | 43.18 | 43.65 | 42.80 | 42.99 | 9,946,485 | +0.00(+0.00%) |
Jun 30, 2021 | 42.90 | 43.23 | 42.76 | 42.99 | 9,607,252 | +0.19(+0.44%) |
Jun 29, 2021 | 43.37 | 43.67 | 42.80 | 42.80 | 10,951,376 | -0.47(-1.09%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.23 | 43.27 | 12,698,776 | -1.60(-3.56%) |
Jun 25, 2021 | 44.54 | 45.20 | 44.45 | 44.87 | 12,583,301 | +0.09(+0.21%) |
Jun 24, 2021 | 44.83 | 45.06 | 44.17 | 44.78 | 14,938,385 | -0.85(-1.86%) |
Jun 23, 2021 | 45.67 | 45.96 | 45.16 | 45.63 | 11,078,338 | -0.09(-0.21%) |
Jun 22, 2021 | 47.08 | 47.23 | 45.49 | 45.72 | 15,663,140 | -1.32(-2.80%) |
Jun 21, 2021 | 47.84 | 48.78 | 46.85 | 47.04 | 12,953,445 | -0.85(-1.77%) |
Jun 18, 2021 | 47.46 | 48.21 | 46.99 | 47.88 | 17,341,084 | +1.08(+2.31%) |
Jun 17, 2021 | 49.11 | 49.15 | 46.38 | 46.80 | 21,829,542 | -1.88(-3.86%) |
Jun 16, 2021 | 47.93 | 50.19 | 47.46 | 48.68 | 21,539,648 | +0.56(+1.17%) |
Jun 15, 2021 | 47.32 | 48.45 | 47.23 | 48.12 | 11,995,968 | +0.89(+1.89%) |
Jun 14, 2021 | 48.45 | 48.95 | 47.23 | 47.23 | 9,895,968 | -1.36(-2.81%) |
Jun 11, 2021 | 48.97 | 49.30 | 48.59 | 48.59 | 8,376,660 | -0.38(-0.77%) |
Jun 10, 2021 | 50.42 | 50.66 | 48.92 | 48.97 | 20,602,460 | -1.60(-3.16%) |
Jun 09, 2021 | 49.95 | 50.66 | 49.62 | 50.57 | 8,845,445 | -0.09(-0.19%) |
Jun 08, 2021 | 49.86 | 51.41 | 49.44 | 50.66 | 13,921,374 | -0.05(-0.09%) |
Jun 07, 2021 | 51.46 | 51.74 | 50.66 | 50.71 | 10,928,629 | -0.42(-0.83%) |
Jun 04, 2021 | 53.01 | 53.03 | 50.97 | 51.13 | 16,730,642 | -2.82(-5.23%) |
Jun 03, 2021 | 53.62 | 54.75 | 53.06 | 53.95 | 13,482,775 | +1.65(+3.15%) |
Jun 02, 2021 | 52.40 | 53.11 | 51.88 | 52.31 | 10,599,061 | -0.28(-0.54%) |
Jun 01, 2021 | 51.46 | 53.25 | 51.18 | 52.59 | 12,549,570 | +0.52(+0.99%) |
May 28, 2021 | 51.98 | 52.21 | 51.32 | 52.07 | 9,559,066 | -0.52(-0.98%) |
May 27, 2021 | 52.16 | 52.68 | 51.79 | 52.59 | 9,363,605 | +0.61(+1.18%) |
May 26, 2021 | 52.26 | 52.56 | 51.74 | 51.98 | 9,291,851 | -0.52(-0.99%) |
May 25, 2021 | 51.98 | 53.15 | 51.65 | 52.49 | 11,690,762 | -0.24(-0.45%) |
May 24, 2021 | 54.38 | 54.56 | 52.16 | 52.73 | 12,115,520 | -2.82(-5.08%) |
May 21, 2021 | 53.86 | 55.79 | 53.62 | 55.55 | 12,866,645 | +0.89(+1.64%) |
May 20, 2021 | 57.24 | 57.34 | 54.19 | 54.66 | 17,643,840 | -3.39(-5.83%) |
May 19, 2021 | 61.24 | 61.48 | 57.86 | 58.04 | 23,534,070 | -0.19(-0.32%) |
May 18, 2021 | 56.54 | 58.40 | 55.93 | 58.23 | 12,348,915 | +1.13(+1.98%) |
May 17, 2021 | 57.01 | 58.61 | 56.61 | 57.10 | 14,631,884 | +0.99(+1.76%) |
May 14, 2021 | 58.19 | 58.51 | 55.55 | 56.12 | 18,575,512 | -3.95(-6.58%) |
May 13, 2021 | 59.74 | 61.48 | 58.28 | 60.07 | 24,886,090 | -1.36(-2.22%) |
May 12, 2021 | 59.74 | 61.95 | 58.47 | 61.43 | 34,377,768 | +4.42(+7.76%) |
May 11, 2021 | 60.02 | 60.40 | 56.63 | 57.01 | 27,514,826 | +0.19(+0.33%) |
May 10, 2021 | 53.48 | 56.92 | 53.44 | 56.82 | 14,366,427 | +4.00(+7.57%) |
May 07, 2021 | 52.73 | 53.39 | 51.65 | 52.82 | 16,110,969 | -1.36(-2.52%) |
May 06, 2021 | 55.60 | 56.73 | 54.09 | 54.19 | 17,149,302 | -1.22(-2.21%) |
May 05, 2021 | 53.81 | 55.83 | 53.39 | 55.41 | 13,151,128 | +0.56(+1.03%) |
May 04, 2021 | 53.29 | 56.73 | 53.11 | 54.85 | 27,498,234 | +2.82(+5.43%) |
May 03, 2021 | 50.71 | 52.31 | 50.33 | 52.02 | 9,620,525 | +0.80(+1.56%) |
Apr 30, 2021 | 51.41 | 51.69 | 50.24 | 51.22 | 11,468,927 | +0.99(+1.97%) |
Apr 29, 2021 | 49.30 | 51.79 | 49.11 | 50.24 | 14,158,510 | -0.61(-1.20%) |
Apr 28, 2021 | 50.42 | 51.08 | 50.00 | 50.85 | 9,659,974 | +0.56(+1.12%) |
Apr 27, 2021 | 49.48 | 50.71 | 49.44 | 50.28 | 12,870,652 | +0.66(+1.33%) |
Apr 26, 2021 | 50.52 | 50.89 | 49.53 | 49.62 | 13,158,375 | -1.03(-2.04%) |
Apr 23, 2021 | 52.31 | 52.35 | 50.00 | 50.66 | 12,972,529 | -1.98(-3.75%) |
Apr 22, 2021 | 50.99 | 53.20 | 50.52 | 52.64 | 22,946,550 | +1.83(+3.61%) |
Apr 21, 2021 | 52.78 | 53.29 | 50.71 | 50.80 | 13,520,555 | -1.36(-2.61%) |
Apr 20, 2021 | 51.32 | 53.06 | 50.75 | 52.16 | 15,254,800 | +1.08(+2.12%) |
Apr 19, 2021 | 50.42 | 51.93 | 49.86 | 51.08 | 16,965,440 | +1.41(+2.84%) |
Apr 16, 2021 | 49.72 | 50.52 | 49.58 | 49.67 | 10,628,686 | -0.14(-0.28%) |
Apr 15, 2021 | 50.85 | 50.94 | 49.67 | 49.81 | 16,068,369 | -2.45(-4.68%) |
Apr 14, 2021 | 50.33 | 52.64 | 50.28 | 52.26 | 14,358,396 | +1.83(+3.64%) |
Apr 13, 2021 | 51.51 | 51.65 | 50.24 | 50.42 | 12,357,482 | -1.88(-3.60%) |
Apr 12, 2021 | 52.54 | 53.20 | 52.07 | 52.31 | 10,279,877 | +0.24(+0.45%) |
Apr 09, 2021 | 53.72 | 54.05 | 51.98 | 52.07 | 15,663,434 | -0.94(-1.77%) |
Apr 08, 2021 | 53.25 | 53.72 | 52.96 | 53.01 | 11,088,161 | -1.74(-3.18%) |
Apr 07, 2021 | 55.36 | 55.88 | 54.33 | 54.75 | 11,662,665 | -0.47(-0.85%) |
Apr 06, 2021 | 55.22 | 55.55 | 54.14 | 55.22 | 11,873,810 | +0.14(+0.26%) |
Apr 05, 2021 | 57.15 | 57.29 | 54.61 | 55.08 | 14,695,734 | -3.43(-5.87%) |