Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.52 | 33.15 | 31.41 | 31.48 | 24,948,586 | -1.34(-4.08%) |
Apr 28, 2022 | 31.00 | 32.87 | 30.98 | 32.82 | 30,249,274 | +2.14(+6.98%) |
Apr 27, 2022 | 31.10 | 31.98 | 30.16 | 30.68 | 30,753,652 | -0.65(-2.07%) |
Apr 26, 2022 | 32.04 | 32.20 | 31.00 | 31.33 | 26,986,948 | -1.11(-3.42%) |
Apr 25, 2022 | 30.59 | 32.50 | 30.46 | 32.44 | 29,401,588 | +1.61(+5.22%) |
Apr 22, 2022 | 31.62 | 32.23 | 30.80 | 30.83 | 22,825,908 | -0.85(-2.68%) |
Apr 21, 2022 | 34.25 | 34.41 | 31.37 | 31.68 | 32,929,688 | -1.53(-4.61%) |
Apr 20, 2022 | 33.99 | 34.32 | 33.18 | 33.21 | 21,324,564 | -0.59(-1.75%) |
Apr 19, 2022 | 32.16 | 33.99 | 31.97 | 33.80 | 23,314,988 | +2.01(+6.32%) |
Apr 18, 2022 | 32.55 | 32.60 | 31.42 | 31.79 | 24,404,632 | -0.89(-2.72%) |
Apr 14, 2022 | 32.86 | 33.47 | 32.64 | 32.68 | 18,763,024 | +0.05(+0.15%) |
Apr 13, 2022 | 32.00 | 33.11 | 31.93 | 32.63 | 20,175,192 | +0.64(+2.00%) |
Apr 12, 2022 | 32.40 | 33.09 | 31.71 | 31.99 | 32,609,620 | -0.05(-0.16%) |
Apr 11, 2022 | 31.36 | 32.69 | 31.11 | 32.04 | 19,670,292 | -0.01(-0.03%) |
Apr 08, 2022 | 31.92 | 32.55 | 31.58 | 32.05 | 17,991,054 | -0.22(-0.68%) |
Apr 07, 2022 | 33.34 | 33.34 | 31.02 | 32.27 | 34,570,944 | -1.14(-3.41%) |
Apr 06, 2022 | 33.85 | 34.00 | 32.55 | 33.41 | 29,190,972 | -1.55(-4.43%) |
Apr 05, 2022 | 36.35 | 36.61 | 34.72 | 34.96 | 21,014,576 | -1.55(-4.25%) |
Apr 04, 2022 | 36.40 | 36.93 | 36.22 | 36.51 | 20,227,092 | +0.53(+1.47%) |
Apr 01, 2022 | 35.68 | 36.48 | 35.40 | 35.98 | 16,793,336 | +0.30(+0.84%) |
Mar 31, 2022 | 36.50 | 36.73 | 35.37 | 35.68 | 20,604,136 | -0.90(-2.46%) |
Mar 30, 2022 | 36.66 | 37.09 | 36.20 | 36.58 | 22,303,344 | -0.61(-1.64%) |
Mar 29, 2022 | 35.57 | 37.45 | 35.57 | 37.19 | 37,961,292 | +2.42(+6.96%) |
Mar 28, 2022 | 34.14 | 34.91 | 33.73 | 34.77 | 22,209,724 | +0.71(+2.08%) |
Mar 25, 2022 | 34.55 | 34.92 | 33.55 | 34.06 | 28,078,828 | -0.64(-1.84%) |
Mar 24, 2022 | 34.74 | 34.95 | 33.44 | 34.70 | 52,520,164 | +1.64(+4.96%) |
Mar 23, 2022 | 32.71 | 33.68 | 32.57 | 33.06 | 19,020,228 | -0.29(-0.87%) |
Mar 22, 2022 | 31.93 | 33.60 | 31.84 | 33.35 | 21,851,888 | +1.37(+4.28%) |
Mar 21, 2022 | 32.82 | 32.82 | 31.25 | 31.98 | 35,197,216 | -1.38(-4.14%) |
Mar 18, 2022 | 32.52 | 33.42 | 32.33 | 33.36 | 35,828,008 | +0.51(+1.55%) |
Mar 17, 2022 | 32.34 | 32.92 | 31.57 | 32.85 | 27,269,488 | +0.24(+0.74%) |
Mar 16, 2022 | 30.53 | 32.63 | 30.27 | 32.61 | 34,682,376 | +2.81(+9.43%) |
Mar 15, 2022 | 29.52 | 30.41 | 29.06 | 29.80 | 33,047,500 | +0.53(+1.81%) |
Mar 14, 2022 | 30.51 | 30.55 | 28.80 | 29.27 | 41,882,288 | -1.49(-4.84%) |
Mar 11, 2022 | 31.30 | 31.39 | 30.42 | 30.76 | 29,454,728 | +0.35(+1.15%) |
Mar 10, 2022 | 30.86 | 31.14 | 29.84 | 30.41 | 30,763,700 | -1.09(-3.46%) |
Mar 09, 2022 | 31.75 | 32.73 | 31.20 | 31.50 | 33,718,716 | +0.76(+2.47%) |
Mar 08, 2022 | 28.51 | 31.57 | 28.28 | 30.74 | 54,989,160 | +2.17(+7.60%) |
Mar 07, 2022 | 31.48 | 31.94 | 28.55 | 28.57 | 60,142,084 | -1.26(-4.22%) |
Mar 04, 2022 | 31.50 | 31.73 | 29.27 | 29.83 | 52,160,524 | -1.89(-5.96%) |
Mar 03, 2022 | 34.22 | 34.29 | 31.41 | 31.72 | 38,267,892 | -2.32(-6.82%) |
Mar 02, 2022 | 34.00 | 34.22 | 32.97 | 34.04 | 26,097,326 | +0.15(+0.44%) |
Mar 01, 2022 | 35.45 | 35.60 | 33.65 | 33.89 | 31,413,852 | -2.14(-5.94%) |
Feb 28, 2022 | 35.26 | 36.31 | 34.98 | 36.03 | 44,852,944 | +1.05(+3.00%) |
Feb 25, 2022 | 34.84 | 35.27 | 34.24 | 34.98 | 23,691,462 | +0.18(+0.51%) |
Feb 24, 2022 | 29.97 | 34.95 | 29.71 | 34.80 | 42,973,144 | +2.41(+7.45%) |
Feb 23, 2022 | 33.89 | 34.21 | 32.30 | 32.39 | 27,214,958 | -1.29(-3.83%) |
Feb 22, 2022 | 34.21 | 35.10 | 33.28 | 33.68 | 28,694,132 | -1.00(-2.88%) |
Feb 18, 2022 | 34.68 | 0 | -1.03(-2.88%) | |||
Feb 17, 2022 | 36.13 | 37.43 | 35.41 | 35.71 | 28,423,980 | -0.87(-2.38%) |
Feb 16, 2022 | 36.63 | 37.39 | 36.27 | 36.58 | 33,132,422 | -0.51(-1.38%) |
Feb 15, 2022 | 35.44 | 37.21 | 35.11 | 37.09 | 38,151,372 | +2.50(+7.23%) |
Feb 14, 2022 | 35.20 | 35.99 | 34.32 | 34.59 | 44,527,028 | -0.70(-1.98%) |
Feb 11, 2022 | 37.96 | 38.65 | 34.48 | 35.29 | 72,682,440 | -2.46(-6.52%) |
Feb 10, 2022 | 41.00 | 42.56 | 37.35 | 37.75 | 113,798,672 | -2.44(-6.07%) |
Feb 09, 2022 | 38.81 | 40.40 | 38.16 | 40.19 | 52,233,480 | +1.85(+4.83%) |
Feb 08, 2022 | 37.25 | 38.57 | 36.95 | 38.34 | 25,770,408 | +0.80(+2.13%) |
Feb 07, 2022 | 36.99 | 39.05 | 36.98 | 37.54 | 30,500,802 | +0.49(+1.32%) |
Feb 04, 2022 | 35.00 | 37.35 | 34.36 | 37.05 | 33,082,124 | +2.51(+7.27%) |
Feb 03, 2022 | 36.08 | 34.30 | 34.54 | 32,137,704 | -2.63(-7.08%) | |
Feb 02, 2022 | 38.53 | 38.62 | 37.03 | 37.17 | 19,553,584 | -1.44(-3.73%) |
Feb 01, 2022 | 37.63 | 38.70 | 37.20 | 38.61 | 19,648,812 | +1.21(+3.24%) |
Jan 31, 2022 | 35.34 | 37.54 | 37.40 | 22,892,976 | +2.19(+6.22%) | |
Jan 28, 2022 | 34.17 | 35.22 | 32.81 | 35.21 | 28,007,212 | +1.12(+3.29%) |
Jan 27, 2022 | 35.37 | 35.79 | 33.94 | 34.09 | 26,051,534 | -0.71(-2.04%) |
Jan 26, 2022 | 36.07 | 36.68 | 34.46 | 34.80 | 29,478,482 | -0.02(-0.06%) |
Jan 25, 2022 | 35.47 | 36.09 | 34.52 | 34.82 | 29,488,218 | -1.46(-4.02%) |
Jan 24, 2022 | 34.91 | 36.42 | 33.51 | 36.28 | 49,265,240 | +0.34(+0.95%) |
Jan 21, 2022 | 37.41 | 37.60 | 35.84 | 35.94 | 42,186,680 | -1.88(-4.97%) |
Jan 20, 2022 | 38.29 | 39.64 | 37.75 | 37.82 | 21,669,400 | -0.04(-0.11%) |
Jan 19, 2022 | 38.21 | 38.89 | 37.12 | 37.86 | 35,530,028 | -0.55(-1.43%) |
Jan 18, 2022 | 40.96 | 40.96 | 38.37 | 38.41 | 36,877,360 | -3.10(-7.47%) |
Jan 14, 2022 | 41.51 | 0 | -1.36(-3.17%) | |||
Jan 13, 2022 | 43.34 | 43.92 | 42.73 | 42.87 | 17,183,778 | -0.17(-0.39%) |
Jan 12, 2022 | 43.99 | 44.10 | 42.53 | 43.04 | 19,010,816 | -0.58(-1.33%) |
Jan 11, 2022 | 42.36 | 44.17 | 42.19 | 43.62 | 22,175,604 | +1.02(+2.39%) |
Jan 10, 2022 | 41.48 | 42.81 | 40.16 | 42.60 | 29,656,210 | +1.09(+2.63%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.20 | 41.51 | 24,950,882 | -0.52(-1.24%) |
Jan 06, 2022 | 43.11 | 44.08 | 40.97 | 42.03 | 32,427,272 | -1.21(-2.80%) |
Jan 05, 2022 | 44.29 | 45.90 | 42.86 | 43.24 | 28,476,320 | -1.18(-2.66%) |
Jan 04, 2022 | 44.23 | 44.80 | 42.58 | 44.42 | 30,804,652 | +0.47(+1.07%) |
Jan 03, 2022 | 42.48 | 44.41 | 41.89 | 43.95 | 26,358,844 | +2.02(+4.82%) |
Dec 31, 2021 | 42.53 | 43.12 | 41.93 | 41.93 | 13,746,918 | -0.73(-1.71%) |
Dec 30, 2021 | 42.29 | 43.34 | 42.20 | 42.66 | 13,504,613 | +0.20(+0.47%) |
Dec 29, 2021 | 42.72 | 42.93 | 41.81 | 42.46 | 15,904,279 | -0.08(-0.19%) |
Dec 28, 2021 | 42.60 | 43.74 | 42.30 | 42.54 | 21,468,728 | -0.42(-0.98%) |
Dec 27, 2021 | 43.44 | 44.24 | 42.82 | 42.96 | 28,258,288 | -0.95(-2.16%) |
Dec 23, 2021 | 43.03 | 44.35 | 42.76 | 43.91 | 21,763,434 | +0.89(+2.07%) |
Dec 22, 2021 | 41.95 | 43.23 | 41.45 | 43.02 | 27,664,322 | +1.05(+2.50%) |
Dec 21, 2021 | 39.82 | 42.08 | 39.82 | 41.97 | 28,371,280 | +2.27(+5.72%) |
Dec 20, 2021 | 38.45 | 40.15 | 38.08 | 39.70 | 28,153,708 | +0.02(+0.05%) |
Dec 17, 2021 | 37.20 | 40.00 | 36.74 | 39.68 | 51,048,152 | +1.98(+5.25%) |
Dec 16, 2021 | 38.25 | 38.58 | 37.12 | 37.70 | 31,474,412 | -0.13(-0.34%) |
Dec 15, 2021 | 36.91 | 38.38 | 36.24 | 37.83 | 37,600,744 | +0.57(+1.53%) |
Dec 14, 2021 | 35.25 | 38.45 | 35.21 | 37.26 | 45,457,840 | +1.53(+4.28%) |
Dec 13, 2021 | 36.18 | 36.31 | 34.88 | 35.73 | 38,374,308 | -0.94(-2.56%) |
Dec 10, 2021 | 37.41 | 37.87 | 36.61 | 36.67 | 25,760,630 | -0.87(-2.32%) |
Dec 09, 2021 | 38.44 | 38.70 | 37.48 | 37.54 | 22,977,170 | -1.27(-3.27%) |
Dec 08, 2021 | 38.30 | 39.41 | 38.01 | 38.81 | 29,670,048 | +0.73(+1.92%) |
Dec 07, 2021 | 39.40 | 40.22 | 37.76 | 38.08 | 40,411,604 | -0.41(-1.07%) |
Dec 06, 2021 | 35.95 | 38.99 | 35.44 | 38.49 | 36,726,452 | +2.64(+7.36%) |
Dec 03, 2021 | 37.42 | 37.84 | 35.26 | 35.85 | 47,392,744 | -2.27(-5.95%) |
Dec 02, 2021 | 36.55 | 38.40 | 36.45 | 38.12 | 32,206,576 | +2.10(+5.83%) |
Dec 01, 2021 | 39.45 | 39.50 | 35.80 | 36.02 | 47,324,144 | -1.98(-5.21%) |
Nov 30, 2021 | 39.25 | 39.95 | 37.03 | 38.00 | 55,246,772 | -1.70(-4.28%) |
Nov 29, 2021 | 41.06 | 41.25 | 38.78 | 39.70 | 27,696,956 | -0.82(-2.02%) |
Nov 26, 2021 | 39.61 | 40.62 | 38.77 | 40.52 | 35,453,720 | -1.56(-3.71%) |
Nov 24, 2021 | 42.00 | 42.37 | 41.24 | 42.08 | 17,118,256 | -0.60(-1.41%) |
Nov 23, 2021 | 42.38 | 43.14 | 41.60 | 42.68 | 18,089,314 | +0.08(+0.19%) |
Nov 22, 2021 | 43.96 | 44.40 | 41.80 | 42.60 | 31,337,288 | -1.63(-3.69%) |
Nov 19, 2021 | 43.93 | 44.72 | 43.50 | 44.23 | 21,465,564 | -0.77(-1.71%) |
Nov 18, 2021 | 44.53 | 45.02 | 43.58 | 45.00 | 27,824,712 | +0.89(+2.02%) |
Nov 17, 2021 | 45.36 | 45.64 | 43.90 | 44.11 | 25,022,668 | -1.54(-3.37%) |
Nov 16, 2021 | 45.54 | 46.60 | 44.86 | 45.65 | 46,165,128 | +2.04(+4.68%) |
Nov 15, 2021 | 45.11 | 45.26 | 43.56 | 43.61 | 19,658,192 | -1.51(-3.35%) |
Nov 12, 2021 | 43.57 | 45.13 | 43.57 | 45.12 | 29,804,612 | +1.84(+4.25%) |
Nov 11, 2021 | 43.32 | 43.72 | 42.44 | 43.28 | 27,287,720 | -1.02(-2.30%) |
Nov 10, 2021 | 44.90 | 44.30 | 33,689,752 | -1.21(-2.66%) | ||
Nov 09, 2021 | 45.91 | 45.98 | 43.68 | 45.51 | 33,568,336 | -0.38(-0.83%) |
Nov 08, 2021 | 47.08 | 47.65 | 45.82 | 45.89 | 25,232,378 | -1.30(-2.75%) |
Nov 05, 2021 | 47.50 | 48.74 | 46.61 | 47.19 | 45,641,504 | +1.92(+4.24%) |
Nov 04, 2021 | 45.54 | 46.53 | 44.99 | 45.27 | 31,792,644 | -0.45(-0.98%) |
Nov 03, 2021 | 45.33 | 46.26 | 44.71 | 45.72 | 38,459,988 | +2.83(+6.60%) |
Nov 02, 2021 | 44.34 | 44.34 | 42.33 | 42.89 | 27,949,184 | -1.47(-3.31%) |
Nov 01, 2021 | 44.07 | 45.02 | 44.59 | 44.36 | 20,979,368 | +0.54(+1.23%) |
Oct 29, 2021 | 44.49 | 44.80 | 43.57 | 43.82 | 18,283,228 | -0.80(-1.79%) |
Oct 28, 2021 | 45.00 | 45.41 | 44.38 | 44.62 | 14,783,440 | -0.11(-0.25%) |
Oct 27, 2021 | 46.47 | 46.55 | 44.16 | 44.73 | 26,987,506 | -1.29(-2.80%) |
Oct 26, 2021 | 46.28 | 46.02 | 19,483,418 | +0.30(+0.66%) | ||
Oct 25, 2021 | 45.67 | 46.07 | 45.02 | 45.72 | 12,941,463 | +0.21(+0.46%) |
Oct 22, 2021 | 46.00 | 46.50 | 45.23 | 45.51 | 19,259,236 | -0.96(-2.07%) |
Oct 21, 2021 | 45.97 | 47.54 | 45.52 | 46.47 | 15,790,532 | +0.47(+1.02%) |
Oct 20, 2021 | 47.15 | 47.54 | 45.93 | 46.00 | 15,613,041 | -1.05(-2.23%) |
Oct 19, 2021 | 47.20 | 47.69 | 46.74 | 47.05 | 16,480,694 | -0.02(-0.04%) |
Oct 18, 2021 | 47.68 | 47.95 | 46.75 | 47.07 | 19,796,812 | -1.29(-2.67%) |
Oct 15, 2021 | 47.91 | 48.84 | 47.34 | 48.36 | 20,581,682 | +1.08(+2.28%) |
Oct 14, 2021 | 46.98 | 47.94 | 46.84 | 47.28 | 18,505,524 | +0.87(+1.87%) |
Oct 13, 2021 | 46.26 | 47.00 | 45.94 | 46.41 | 13,747,726 | -0.31(-0.66%) |
Oct 12, 2021 | 46.33 | 47.05 | 46.16 | 46.72 | 12,402,414 | +0.43(+0.93%) |
Oct 11, 2021 | 47.70 | 47.87 | 46.28 | 46.29 | 16,331,126 | -1.48(-3.10%) |
Oct 08, 2021 | 48.08 | 48.88 | 47.60 | 47.77 | 17,981,316 | -0.14(-0.29%) |
Oct 07, 2021 | 47.64 | 48.24 | 46.89 | 47.91 | 25,949,424 | +0.90(+1.91%) |
Oct 06, 2021 | 45.33 | 47.18 | 45.00 | 47.01 | 24,854,828 | +1.40(+3.07%) |
Oct 05, 2021 | 45.91 | 46.08 | 45.34 | 45.61 | 12,430,598 | -0.11(-0.24%) |
Oct 04, 2021 | 46.47 | 46.83 | 45.20 | 45.72 | 21,576,992 | -1.33(-2.83%) |
Oct 01, 2021 | 45.92 | 47.25 | 45.79 | 47.05 | 25,428,332 | +2.25(+5.02%) |
Sep 30, 2021 | 44.71 | 45.37 | 43.86 | 44.80 | 16,746,996 | +0.28(+0.63%) |
Sep 29, 2021 | 46.00 | 46.53 | 44.36 | 44.52 | 24,593,718 | -1.46(-3.18%) |
Sep 28, 2021 | 46.70 | 47.00 | 45.76 | 45.98 | 23,700,060 | -1.27(-2.69%) |
Sep 27, 2021 | 46.77 | 47.43 | 46.20 | 47.25 | 23,082,570 | +0.62(+1.33%) |
Sep 24, 2021 | 45.46 | 47.05 | 45.29 | 46.63 | 29,479,804 | +1.15(+2.53%) |
Sep 23, 2021 | 45.35 | 45.84 | 44.71 | 45.48 | 26,226,596 | +0.61(+1.36%) |
Sep 22, 2021 | 44.90 | 46.62 | 44.61 | 44.87 | 56,434,952 | +0.51(+1.15%) |
Sep 21, 2021 | 42.34 | 45.00 | 42.18 | 44.36 | 106,624,448 | +4.57(+11.49%) |
Sep 20, 2021 | 38.88 | 40.22 | 38.73 | 39.79 | 35,410,880 | +0.04(+0.10%) |
Sep 17, 2021 | 39.90 | 40.23 | 39.29 | 39.75 | 32,890,164 | +0.23(+0.58%) |
Sep 16, 2021 | 38.30 | 39.67 | 38.09 | 39.52 | 25,364,888 | +1.04(+2.70%) |
Sep 15, 2021 | 39.00 | 39.00 | 38.08 | 38.48 | 30,390,712 | -0.53(-1.36%) |
Sep 14, 2021 | 39.90 | 40.10 | 38.55 | 39.01 | 36,845,280 | -1.06(-2.65%) |
Sep 13, 2021 | 40.26 | 41.19 | 39.26 | 40.07 | 28,913,016 | +0.18(+0.45%) |
Sep 10, 2021 | 40.62 | 40.83 | 39.87 | 39.89 | 14,241,298 | -0.46(-1.14%) |
Sep 09, 2021 | 40.10 | 40.95 | 39.84 | 40.35 | 14,255,188 | +0.28(+0.70%) |
Sep 08, 2021 | 40.85 | 41.34 | 39.83 | 40.07 | 16,208,559 | -0.88(-2.15%) |
Sep 07, 2021 | 40.49 | 41.08 | 40.31 | 40.95 | 15,725,189 | +0.63(+1.56%) |
Sep 03, 2021 | 41.22 | 41.58 | 40.23 | 40.32 | 15,466,544 | -1.08(-2.61%) |
Sep 02, 2021 | 40.75 | 41.86 | 40.54 | 41.40 | 20,649,286 | +0.78(+1.92%) |
Sep 01, 2021 | 39.98 | 41.66 | 39.87 | 40.62 | 27,866,700 | +1.48(+3.78%) |
Aug 31, 2021 | 39.81 | 40.27 | 39.12 | 39.14 | 26,438,724 | -0.45(-1.14%) |
Aug 30, 2021 | 40.58 | 40.74 | 39.11 | 39.59 | 29,500,624 | -1.10(-2.70%) |
Aug 27, 2021 | 40.53 | 41.31 | 40.51 | 40.69 | 13,612,522 | +0.07(+0.17%) |
Aug 26, 2021 | 41.49 | 41.94 | 40.54 | 40.62 | 17,469,856 | -0.93(-2.24%) |
Aug 25, 2021 | 40.44 | 42.11 | 40.04 | 41.55 | 26,493,308 | +1.38(+3.44%) |
Aug 24, 2021 | 41.10 | 41.21 | 39.97 | 40.17 | 44,854,960 | -0.83(-2.02%) |
Aug 23, 2021 | 39.00 | 41.08 | 38.84 | 41.00 | 33,890,816 | +1.05(+2.63%) |
Aug 20, 2021 | 39.69 | 40.08 | 39.24 | 39.95 | 18,080,900 | +0.09(+0.23%) |
Aug 19, 2021 | 40.28 | 40.60 | 39.51 | 39.86 | 22,462,368 | -1.02(-2.50%) |
Aug 18, 2021 | 40.97 | 41.53 | 40.80 | 40.88 | 13,676,410 | -0.12(-0.29%) |
Aug 17, 2021 | 41.00 | 41.48 | 40.58 | 41.00 | 20,359,894 | -0.50(-1.20%) |
Aug 16, 2021 | 41.76 | 41.79 | 40.86 | 41.50 | 19,244,422 | -0.72(-1.71%) |
Aug 13, 2021 | 42.80 | 43.03 | 42.20 | 42.22 | 8,598,807 | -0.51(-1.19%) |
Aug 12, 2021 | 42.86 | 42.97 | 42.18 | 42.73 | 16,552,336 | -0.35(-0.81%) |
Aug 11, 2021 | 43.41 | 43.50 | 42.00 | 43.08 | 21,762,514 | -0.42(-0.97%) |
Aug 10, 2021 | 43.70 | 44.24 | 43.25 | 43.50 | 26,668,342 | +0.25(+0.58%) |
Aug 09, 2021 | 44.19 | 44.27 | 43.21 | 43.25 | 19,233,866 | -1.03(-2.33%) |
Aug 06, 2021 | 43.74 | 44.94 | 43.65 | 44.28 | 25,514,964 | +1.21(+2.81%) |
Aug 05, 2021 | 40.50 | 44.65 | 40.15 | 43.07 | 60,898,084 | +1.26(+3.01%) |
Aug 04, 2021 | 42.70 | 42.82 | 41.37 | 41.81 | 42,998,320 | -0.98(-2.29%) |
Aug 03, 2021 | 43.56 | 43.68 | 41.62 | 42.79 | 37,595,680 | -0.70(-1.61%) |
Aug 02, 2021 | 44.10 | 44.29 | 43.45 | 43.49 | 26,573,770 | +0.03(+0.07%) |
Jul 30, 2021 | 44.38 | 44.73 | 43.34 | 43.46 | 22,194,942 | -1.23(-2.75%) |
Jul 29, 2021 | 44.12 | 45.21 | 44.02 | 44.69 | 51,027,976 | -1.45(-3.14%) |
Jul 28, 2021 | 45.88 | 46.96 | 45.81 | 46.14 | 19,386,450 | +0.32(+0.70%) |
Jul 27, 2021 | 46.54 | 46.66 | 44.77 | 45.82 | 16,870,924 | -0.99(-2.11%) |
Jul 26, 2021 | 47.04 | 47.60 | 46.37 | 46.81 | 12,495,879 | -0.65(-1.37%) |
Jul 23, 2021 | 47.61 | 47.69 | 46.80 | 47.46 | 9,542,066 | -0.11(-0.23%) |
Jul 22, 2021 | 47.70 | 48.17 | 47.24 | 47.57 | 11,555,641 | +0.05(+0.11%) |
Jul 21, 2021 | 46.53 | 47.94 | 46.35 | 47.52 | 14,943,385 | +1.20(+2.59%) |
Jul 20, 2021 | 45.46 | 46.65 | 45.07 | 46.32 | 13,848,461 | +0.76(+1.67%) |
Jul 19, 2021 | 44.67 | 45.75 | 44.44 | 45.56 | 20,883,444 | -0.63(-1.36%) |
Jul 16, 2021 | 46.40 | 47.09 | 46.01 | 46.19 | 18,224,588 | -0.23(-0.50%) |
Jul 15, 2021 | 46.86 | 47.46 | 46.15 | 46.42 | 17,218,464 | -0.73(-1.55%) |
Jul 14, 2021 | 48.28 | 48.59 | 47.11 | 47.15 | 15,829,280 | -0.93(-1.93%) |
Jul 13, 2021 | 48.49 | 48.59 | 47.75 | 48.08 | 11,287,675 | -0.33(-0.68%) |
Jul 12, 2021 | 48.87 | 49.29 | 48.09 | 48.41 | 14,137,351 | -0.66(-1.35%) |
Jul 09, 2021 | 47.84 | 49.25 | 47.71 | 49.07 | 15,400,991 | +1.52(+3.20%) |
Jul 08, 2021 | 47.16 | 48.21 | 46.57 | 47.55 | 24,915,108 | -1.13(-2.32%) |
Jul 07, 2021 | 50.80 | 51.03 | 48.54 | 48.68 | 24,551,666 | -2.12(-4.17%) |
Jul 06, 2021 | 50.60 | 52.03 | 50.40 | 50.80 | 21,358,772 | -0.91(-1.76%) |
Jul 02, 2021 | 50.57 | 51.83 | 50.39 | 51.71 | 13,698,246 | +1.12(+2.21%) |
Jul 01, 2021 | 50.88 | 51.60 | 50.02 | 50.59 | 17,730,712 | +0.47(+0.94%) |
Jun 30, 2021 | 51.02 | 51.13 | 49.71 | 50.12 | 18,067,852 | -0.64(-1.26%) |
Jun 29, 2021 | 51.00 | 51.30 | 50.24 | 50.76 | 14,096,235 | -0.35(-0.68%) |
Jun 28, 2021 | 51.75 | 52.36 | 50.37 | 51.11 | 22,511,936 | -0.62(-1.20%) |
Jun 25, 2021 | 51.18 | 51.83 | 50.53 | 51.73 | 25,727,840 | +0.91(+1.79%) |
Jun 24, 2021 | 51.30 | 51.55 | 50.22 | 50.82 | 12,556,135 | +0.31(+0.61%) |
Jun 23, 2021 | 49.06 | 50.77 | 49.01 | 50.51 | 19,854,488 | +1.46(+2.98%) |
Jun 22, 2021 | 48.30 | 49.34 | 47.75 | 49.05 | 19,470,184 | +0.93(+1.93%) |
Jun 21, 2021 | 49.72 | 49.86 | 47.90 | 48.12 | 30,741,322 | -1.58(-3.18%) |
Jun 18, 2021 | 49.31 | 50.39 | 48.77 | 49.70 | 20,633,808 | +0.00(+0.00%) |
Jun 17, 2021 | 48.96 | 49.84 | 48.31 | 49.70 | 18,947,374 | +0.81(+1.66%) |
Jun 16, 2021 | 49.35 | 49.66 | 48.30 | 48.89 | 18,972,596 | -0.41(-0.83%) |
Jun 15, 2021 | 49.55 | 49.95 | 49.09 | 49.30 | 20,354,996 | -1.47(-2.90%) |
Jun 14, 2021 | 50.06 | 51.49 | 49.56 | 50.77 | 15,458,320 | +0.76(+1.52%) |
Jun 11, 2021 | 50.03 | 50.36 | 49.53 | 50.01 | 12,127,115 | +0.46(+0.93%) |
Jun 10, 2021 | 49.69 | 49.90 | 48.42 | 49.55 | 14,924,516 | +0.41(+0.83%) |
Jun 09, 2021 | 50.00 | 50.17 | 49.11 | 49.14 | 12,636,787 | -0.74(-1.48%) |
Jun 08, 2021 | 50.70 | 51.40 | 48.66 | 49.88 | 19,665,076 | -0.88(-1.73%) |
Jun 07, 2021 | 50.49 | 51.22 | 49.75 | 50.76 | 16,460,883 | +0.58(+1.16%) |
Jun 04, 2021 | 49.56 | 50.22 | 49.07 | 50.18 | 10,409,838 | +1.48(+3.04%) |
Jun 03, 2021 | 50.43 | 50.50 | 48.53 | 48.70 | 14,708,784 | -2.09(-4.11%) |
Jun 02, 2021 | 51.19 | 51.41 | 50.55 | 50.79 | 13,506,006 | -0.19(-0.37%) |
Jun 01, 2021 | 51.62 | 51.66 | 49.84 | 50.98 | 16,573,768 | +0.15(+0.30%) |
May 28, 2021 | 50.67 | 51.74 | 50.47 | 50.83 | 14,227,312 | +0.12(+0.24%) |
May 27, 2021 | 51.44 | 51.69 | 48.72 | 50.71 | 51,331,636 | -0.41(-0.80%) |
May 26, 2021 | 50.32 | 51.36 | 49.76 | 51.12 | 16,389,036 | +0.66(+1.31%) |
May 25, 2021 | 50.74 | 51.59 | 50.44 | 50.46 | 16,929,496 | +0.43(+0.86%) |
May 24, 2021 | 49.33 | 50.40 | 48.85 | 50.03 | 16,764,554 | +1.21(+2.48%) |
May 21, 2021 | 49.57 | 49.95 | 48.76 | 48.82 | 20,013,262 | -0.51(-1.03%) |
May 20, 2021 | 49.57 | 49.95 | 48.76 | 49.33 | 18,817,748 | -0.14(-0.28%) |
May 19, 2021 | 47.53 | 49.83 | 47.38 | 49.47 | 16,514,700 | +0.30(+0.61%) |
May 18, 2021 | 49.67 | 50.29 | 48.52 | 49.17 | 28,241,628 | +1.66(+3.49%) |
May 17, 2021 | 47.24 | 47.94 | 46.51 | 47.51 | 17,470,190 | +0.09(+0.19%) |
May 14, 2021 | 45.03 | 47.71 | 44.85 | 47.42 | 25,323,288 | +2.94(+6.61%) |
May 13, 2021 | 44.99 | 46.10 | 43.56 | 44.48 | 36,201,752 | +0.67(+1.53%) |
May 12, 2021 | 45.90 | 46.10 | 43.17 | 43.81 | 32,100,568 | -2.40(-5.19%) |
May 11, 2021 | 44.46 | 46.79 | 44.18 | 46.21 | 29,096,704 | +0.42(+0.92%) |
May 10, 2021 | 47.71 | 47.85 | 45.60 | 45.79 | 28,300,680 | -1.24(-2.64%) |
May 07, 2021 | 47.22 | 48.60 | 46.53 | 47.03 | 27,933,954 | +0.38(+0.81%) |
May 06, 2021 | 48.39 | 49.81 | 45.72 | 46.65 | 79,325,928 | -4.53(-8.85%) |
May 05, 2021 | 52.57 | 54.07 | 50.63 | 51.18 | 43,905,332 | -1.81(-3.42%) |
May 04, 2021 | 54.52 | 54.72 | 52.01 | 52.99 | 19,305,468 | -1.86(-3.39%) |