Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.38 | 52.48 | 50.31 | 50.50 | 10,705,698 | -1.32(-2.55%) |
Apr 28, 2022 | 50.70 | 51.95 | 49.93 | 51.82 | 12,783,960 | +1.54(+3.06%) |
Apr 27, 2022 | 48.75 | 50.51 | 48.18 | 50.28 | 13,375,281 | +1.42(+2.91%) |
Apr 26, 2022 | 50.74 | 51.06 | 48.61 | 48.86 | 16,033,219 | -2.44(-4.76%) |
Apr 25, 2022 | 51.01 | 51.68 | 49.73 | 51.30 | 16,245,841 | -0.16(-0.31%) |
Apr 22, 2022 | 52.01 | 53.12 | 51.12 | 51.46 | 23,701,400 | +0.61(+1.20%) |
Apr 21, 2022 | 50.44 | 52.45 | 50.23 | 50.85 | 42,224,548 | +4.33(+9.31%) |
Apr 20, 2022 | 46.37 | 46.94 | 45.75 | 46.52 | 19,356,494 | +0.57(+1.24%) |
Apr 19, 2022 | 44.52 | 46.14 | 44.48 | 45.95 | 13,662,107 | +1.98(+4.50%) |
Apr 18, 2022 | 44.18 | 44.96 | 43.46 | 43.97 | 12,674,370 | -1.16(-2.57%) |
Apr 14, 2022 | 45.49 | 46.51 | 45.03 | 45.13 | 12,314,954 | -0.01(-0.02%) |
Apr 13, 2022 | 44.71 | 45.38 | 44.01 | 45.14 | 16,957,972 | +2.41(+5.64%) |
Apr 12, 2022 | 42.57 | 43.32 | 41.79 | 42.73 | 9,929,399 | +0.31(+0.73%) |
Apr 11, 2022 | 41.22 | 43.46 | 41.21 | 42.42 | 10,619,783 | +0.46(+1.10%) |
Apr 08, 2022 | 42.27 | 42.77 | 41.60 | 41.96 | 9,124,077 | -0.44(-1.04%) |
Apr 07, 2022 | 42.83 | 42.86 | 41.08 | 42.40 | 11,382,831 | -0.67(-1.56%) |
Apr 06, 2022 | 43.26 | 43.70 | 41.46 | 43.07 | 15,399,389 | -1.64(-3.67%) |
Apr 05, 2022 | 45.69 | 46.04 | 44.08 | 44.71 | 12,016,138 | -0.82(-1.80%) |
Apr 04, 2022 | 45.43 | 46.01 | 44.33 | 45.53 | 8,876,395 | -0.25(-0.55%) |
Apr 01, 2022 | 46.51 | 46.80 | 45.57 | 45.78 | 9,768,905 | -0.58(-1.25%) |
Mar 31, 2022 | 46.13 | 46.86 | 45.62 | 46.36 | 11,828,316 | +0.50(+1.09%) |
Mar 30, 2022 | 45.19 | 46.12 | 44.94 | 45.86 | 9,871,710 | +0.19(+0.42%) |
Mar 29, 2022 | 45.37 | 46.28 | 44.84 | 45.67 | 15,880,340 | +1.81(+4.13%) |
Mar 28, 2022 | 43.65 | 43.91 | 42.59 | 43.86 | 12,500,666 | +0.68(+1.57%) |
Mar 25, 2022 | 42.68 | 43.95 | 42.62 | 43.18 | 12,835,084 | +0.40(+0.94%) |
Mar 24, 2022 | 41.76 | 42.86 | 41.03 | 42.78 | 11,305,875 | +1.25(+3.01%) |
Mar 23, 2022 | 41.76 | 42.11 | 41.34 | 41.53 | 9,406,848 | -0.67(-1.59%) |
Mar 22, 2022 | 41.25 | 42.72 | 41.17 | 42.20 | 13,182,061 | +1.35(+3.30%) |
Mar 21, 2022 | 41.62 | 41.71 | 40.46 | 40.85 | 14,776,716 | -1.50(-3.54%) |
Mar 18, 2022 | 40.97 | 42.39 | 40.60 | 42.35 | 15,842,633 | +0.93(+2.25%) |
Mar 17, 2022 | 39.87 | 41.42 | 39.45 | 41.42 | 16,982,700 | +0.23(+0.56%) |
Mar 16, 2022 | 39.07 | 41.23 | 38.97 | 41.19 | 22,495,260 | +2.95(+7.71%) |
Mar 15, 2022 | 37.26 | 38.78 | 37.00 | 38.24 | 23,174,896 | +3.22(+9.19%) |
Mar 14, 2022 | 34.87 | 36.43 | 34.25 | 35.02 | 16,021,218 | +0.15(+0.43%) |
Mar 11, 2022 | 35.94 | 36.14 | 34.67 | 34.87 | 15,575,929 | -0.33(-0.94%) |
Mar 10, 2022 | 33.69 | 35.76 | 33.05 | 35.20 | 18,443,780 | +0.30(+0.86%) |
Mar 09, 2022 | 34.44 | 36.46 | 34.28 | 34.90 | 34,268,392 | +2.66(+8.27%) |
Mar 08, 2022 | 31.80 | 34.24 | 30.54 | 32.23 | 34,140,952 | +1.04(+3.32%) |
Mar 07, 2022 | 36.14 | 36.50 | 30.86 | 31.20 | 45,089,600 | -5.51(-15.01%) |
Mar 04, 2022 | 39.26 | 39.48 | 36.16 | 36.71 | 36,684,008 | -3.66(-9.07%) |
Mar 03, 2022 | 42.92 | 43.29 | 40.10 | 40.37 | 15,582,183 | -2.05(-4.83%) |
Mar 02, 2022 | 42.65 | 43.35 | 42.33 | 42.42 | 12,899,513 | +0.57(+1.36%) |
Mar 01, 2022 | 43.64 | 43.88 | 41.01 | 41.85 | 18,129,526 | -2.55(-5.74%) |
Feb 28, 2022 | 44.11 | 44.80 | 43.24 | 44.40 | 14,828,306 | -1.45(-3.16%) |
Feb 25, 2022 | 45.01 | 46.29 | 44.84 | 45.85 | 15,838,158 | +1.79(+4.06%) |
Feb 24, 2022 | 40.75 | 44.22 | 40.43 | 44.06 | 19,054,552 | +0.21(+0.48%) |
Feb 23, 2022 | 46.85 | 47.05 | 43.78 | 43.85 | 12,824,303 | -2.47(-5.33%) |
Feb 22, 2022 | 46.60 | 47.54 | 45.94 | 46.32 | 11,014,357 | -1.11(-2.34%) |
Feb 18, 2022 | 47.43 | 0 | -0.93(-1.92%) | |||
Feb 17, 2022 | 49.28 | 49.72 | 47.94 | 48.36 | 9,923,208 | -1.85(-3.68%) |
Feb 16, 2022 | 50.07 | 50.94 | 49.62 | 50.21 | 10,099,685 | -0.27(-0.53%) |
Feb 15, 2022 | 48.60 | 50.51 | 48.47 | 50.48 | 17,772,732 | +3.55(+7.56%) |
Feb 14, 2022 | 47.48 | 48.73 | 46.60 | 46.93 | 10,634,846 | -0.04(-0.09%) |
Feb 11, 2022 | 49.30 | 50.25 | 46.59 | 46.97 | 15,711,593 | -2.27(-4.61%) |
Feb 10, 2022 | 48.23 | 50.16 | 47.98 | 49.24 | 16,290,856 | +0.31(+0.63%) |
Feb 09, 2022 | 47.27 | 49.29 | 47.20 | 48.93 | 15,824,337 | +2.10(+4.48%) |
Feb 08, 2022 | 44.99 | 46.91 | 44.57 | 46.83 | 12,202,746 | +2.39(+5.38%) |
Feb 07, 2022 | 43.37 | 44.99 | 43.21 | 44.44 | 10,440,590 | +1.62(+3.78%) |
Feb 04, 2022 | 42.74 | 43.13 | 41.98 | 42.82 | 8,956,948 | -0.26(-0.60%) |
Feb 03, 2022 | 43.59 | 44.48 | 43.04 | 43.08 | 8,005,253 | -1.04(-2.36%) |
Feb 02, 2022 | 43.95 | 45.35 | 43.20 | 44.12 | 12,122,920 | +0.16(+0.36%) |
Feb 01, 2022 | 43.01 | 44.23 | 42.72 | 43.96 | 9,605,164 | +1.08(+2.52%) |
Jan 31, 2022 | 40.52 | 42.91 | 42.88 | 11,859,444 | +1.97(+4.82%) | |
Jan 28, 2022 | 40.65 | 40.93 | 38.79 | 40.91 | 14,042,667 | -0.02(-0.05%) |
Jan 27, 2022 | 41.85 | 42.78 | 40.71 | 40.93 | 12,921,157 | -0.50(-1.21%) |
Jan 26, 2022 | 42.46 | 43.06 | 41.19 | 41.43 | 13,568,000 | -0.35(-0.84%) |
Jan 25, 2022 | 40.80 | 42.11 | 40.56 | 41.78 | 11,281,011 | +0.39(+0.94%) |
Jan 24, 2022 | 40.15 | 41.49 | 38.84 | 41.39 | 20,952,060 | -0.26(-0.62%) |
Jan 21, 2022 | 42.67 | 43.02 | 41.27 | 41.65 | 16,065,170 | -1.23(-2.87%) |
Jan 20, 2022 | 44.35 | 44.84 | 42.80 | 42.88 | 15,571,127 | -1.52(-3.42%) |
Jan 19, 2022 | 45.52 | 45.70 | 44.34 | 44.40 | 10,302,623 | -1.21(-2.65%) |
Jan 18, 2022 | 45.92 | 46.98 | 45.45 | 45.61 | 11,110,816 | -1.13(-2.42%) |
Jan 14, 2022 | 46.74 | 0 | -1.43(-2.97%) | |||
Jan 13, 2022 | 47.21 | 49.27 | 46.78 | 48.17 | 14,665,779 | +1.63(+3.50%) |
Jan 12, 2022 | 46.95 | 47.51 | 46.27 | 46.54 | 8,993,459 | -0.36(-0.77%) |
Jan 11, 2022 | 46.41 | 47.55 | 46.15 | 46.90 | 8,584,189 | +0.32(+0.69%) |
Jan 10, 2022 | 47.53 | 47.77 | 46.18 | 46.58 | 9,201,226 | -0.73(-1.54%) |
Jan 07, 2022 | 46.31 | 47.77 | 45.99 | 47.31 | 11,643,975 | +1.54(+3.36%) |
Jan 06, 2022 | 46.46 | 46.90 | 45.21 | 45.77 | 8,222,228 | -0.01(-0.02%) |
Jan 05, 2022 | 46.70 | 47.10 | 45.54 | 45.78 | 10,976,557 | -0.47(-1.02%) |
Jan 04, 2022 | 46.55 | 47.02 | 45.90 | 46.25 | 11,235,214 | +0.65(+1.42%) |
Jan 03, 2022 | 44.67 | 46.40 | 43.78 | 45.60 | 13,868,791 | +1.82(+4.16%) |
Dec 31, 2021 | 44.13 | 44.71 | 43.72 | 43.78 | 7,398,941 | -0.35(-0.79%) |
Dec 30, 2021 | 44.29 | 45.20 | 44.07 | 44.13 | 9,841,024 | -0.30(-0.68%) |
Dec 29, 2021 | 44.82 | 45.17 | 44.33 | 44.43 | 8,331,254 | -1.22(-2.67%) |
Dec 28, 2021 | 44.32 | 45.80 | 44.05 | 45.65 | 9,240,617 | +1.65(+3.75%) |
Dec 27, 2021 | 43.56 | 44.78 | 43.08 | 44.00 | 11,210,493 | -0.87(-1.94%) |
Dec 23, 2021 | 45.22 | 45.48 | 44.34 | 44.87 | 10,322,997 | +0.30(+0.67%) |
Dec 22, 2021 | 43.95 | 45.20 | 43.51 | 44.57 | 12,951,905 | +0.64(+1.46%) |
Dec 21, 2021 | 41.62 | 44.23 | 41.58 | 43.93 | 19,594,970 | +2.83(+6.89%) |
Dec 20, 2021 | 39.46 | 41.70 | 39.11 | 41.10 | 14,560,499 | +0.32(+0.78%) |
Dec 17, 2021 | 40.33 | 41.62 | 39.48 | 40.78 | 15,031,343 | +0.73(+1.82%) |
Dec 16, 2021 | 42.33 | 42.65 | 39.88 | 40.05 | 12,699,502 | -2.77(-6.47%) |
Dec 15, 2021 | 42.82 | 42.82 | 39.74 | 42.82 | 14,834,768 | +1.44(+3.48%) |
Dec 14, 2021 | 41.16 | 42.59 | 41.16 | 41.38 | 12,272,729 | -1.88(-4.36%) |
Dec 13, 2021 | 42.84 | 43.26 | 41.05 | 43.26 | 16,072,148 | -0.74(-1.67%) |
Dec 10, 2021 | 44.16 | 44.29 | 43.12 | 44.00 | 11,038,398 | -0.42(-0.94%) |
Dec 09, 2021 | 44.80 | 45.25 | 43.98 | 44.42 | 12,442,255 | -2.00(-4.30%) |
Dec 08, 2021 | 43.74 | 46.60 | 43.59 | 46.42 | 22,477,596 | +3.16(+7.31%) |
Dec 07, 2021 | 44.97 | 45.46 | 42.98 | 43.26 | 17,751,552 | -0.73(-1.67%) |
Dec 06, 2021 | 41.60 | 45.41 | 41.53 | 43.99 | 27,521,552 | +3.55(+8.77%) |
Dec 03, 2021 | 41.22 | 41.59 | 39.70 | 40.44 | 17,327,304 | -1.13(-2.72%) |
Dec 02, 2021 | 39.77 | 42.04 | 38.90 | 41.57 | 23,964,392 | +2.51(+6.43%) |
Dec 01, 2021 | 43.03 | 43.57 | 38.88 | 39.06 | 27,503,168 | -3.20(-7.57%) |
Nov 30, 2021 | 41.45 | 42.34 | 40.67 | 42.26 | 14,905,104 | -1.00(-2.32%) |
Nov 29, 2021 | 43.18 | 44.11 | 41.68 | 43.26 | 18,464,428 | -0.74(-1.67%) |
Nov 26, 2021 | 43.67 | 44.42 | 40.11 | 44.00 | 36,386,896 | -2.73(-5.84%) |
Nov 24, 2021 | 46.20 | 47.13 | 45.80 | 46.73 | 5,595,596 | +0.03(+0.06%) |
Nov 23, 2021 | 46.74 | 47.58 | 46.74 | 46.70 | 6,996,226 | +0.12(+0.26%) |
Nov 22, 2021 | 46.68 | 47.33 | 45.80 | 46.58 | 10,927,979 | +0.47(+1.02%) |
Nov 19, 2021 | 46.54 | 46.54 | 45.22 | 46.11 | 17,013,976 | -1.32(-2.78%) |
Nov 18, 2021 | 48.68 | 47.45 | 46.91 | 47.43 | 9,871,827 | -1.31(-2.69%) |
Nov 17, 2021 | 48.68 | 49.50 | 48.26 | 48.74 | 8,282,214 | -0.46(-0.93%) |
Nov 16, 2021 | 50.20 | 50.36 | 48.92 | 49.20 | 9,255,781 | -1.28(-2.54%) |
Nov 15, 2021 | 50.20 | 50.83 | 50.07 | 50.48 | 6,491,775 | +0.65(+1.30%) |
Nov 12, 2021 | 51.35 | 51.41 | 49.28 | 49.83 | 10,277,124 | -1.51(-2.94%) |
Nov 11, 2021 | 51.57 | 52.15 | 51.31 | 51.34 | 5,864,519 | -0.43(-0.83%) |
Nov 10, 2021 | 51.93 | 51.77 | 7,148,799 | -1.04(-1.97%) | ||
Nov 09, 2021 | 52.91 | 53.10 | 51.66 | 52.81 | 7,613,072 | -0.30(-0.56%) |
Nov 08, 2021 | 53.87 | 54.52 | 52.81 | 53.11 | 14,907,278 | +0.40(+0.76%) |
Nov 05, 2021 | 52.39 | 52.87 | 50.88 | 52.71 | 21,551,776 | +3.57(+7.26%) |
Nov 04, 2021 | 49.29 | 49.47 | 48.38 | 49.14 | 8,650,492 | +0.09(+0.18%) |
Nov 03, 2021 | 47.78 | 49.23 | 47.19 | 49.05 | 11,268,127 | +1.07(+2.23%) |
Nov 02, 2021 | 47.92 | 48.08 | 47.19 | 47.98 | 8,762,515 | -0.07(-0.15%) |
Nov 01, 2021 | 46.18 | 48.15 | 46.63 | 48.05 | 13,560,147 | +1.91(+4.14%) |
Oct 29, 2021 | 45.85 | 46.45 | 45.48 | 46.14 | 9,674,916 | +0.13(+0.28%) |
Oct 28, 2021 | 45.99 | 46.26 | 45.44 | 46.01 | 7,373,588 | +0.19(+0.41%) |
Oct 27, 2021 | 47.12 | 47.43 | 45.79 | 45.82 | 7,889,247 | -0.97(-2.07%) |
Oct 26, 2021 | 47.10 | 46.79 | 9,336,167 | +0.14(+0.30%) | ||
Oct 25, 2021 | 46.54 | 46.65 | 7,491,316 | -0.08(-0.17%) | ||
Oct 22, 2021 | 46.12 | 47.38 | 46.73 | 8,565,759 | +0.01(+0.02%) | |
Oct 21, 2021 | 46.18 | 47.18 | 45.98 | 46.72 | 13,241,506 | +0.77(+1.68%) |
Oct 20, 2021 | 46.90 | 46.90 | 45.58 | 45.95 | 19,743,470 | -0.27(-0.58%) |
Oct 19, 2021 | 47.20 | 47.25 | 46.08 | 46.22 | 14,593,977 | -0.95(-2.01%) |
Oct 18, 2021 | 47.70 | 48.13 | 47.15 | 47.17 | 9,121,655 | -0.83(-1.73%) |
Oct 15, 2021 | 48.63 | 49.29 | 47.94 | 48.00 | 8,527,988 | +0.09(+0.19%) |
Oct 14, 2021 | 48.33 | 48.65 | 47.83 | 47.91 | 7,429,773 | +0.03(+0.06%) |
Oct 13, 2021 | 49.37 | 49.41 | 47.46 | 47.88 | 13,264,457 | -1.79(-3.60%) |
Oct 12, 2021 | 49.08 | 50.14 | 48.67 | 49.67 | 7,398,469 | +0.49(+1.00%) |
Oct 11, 2021 | 48.75 | 49.98 | 48.23 | 49.18 | 8,142,509 | +0.02(+0.04%) |
Oct 08, 2021 | 49.50 | 49.65 | 48.65 | 49.16 | 7,349,321 | -0.37(-0.75%) |
Oct 07, 2021 | 50.87 | 50.90 | 49.21 | 49.53 | 10,787,975 | -0.69(-1.37%) |
Oct 06, 2021 | 49.85 | 50.28 | 49.06 | 50.22 | 9,992,102 | -0.66(-1.30%) |
Oct 05, 2021 | 51.36 | 51.86 | 50.37 | 50.88 | 9,823,021 | -0.45(-0.88%) |
Oct 04, 2021 | 51.76 | 52.43 | 50.98 | 51.33 | 13,982,442 | -0.01(-0.02%) |
Oct 01, 2021 | 48.90 | 51.48 | 48.88 | 51.34 | 21,464,914 | +3.77(+7.93%) |
Sep 30, 2021 | 48.38 | 48.40 | 47.18 | 47.57 | 12,002,987 | -1.14(-2.34%) |
Sep 29, 2021 | 48.88 | 49.41 | 47.78 | 48.71 | 9,789,152 | +0.03(+0.06%) |
Sep 28, 2021 | 49.02 | 49.67 | 48.34 | 48.68 | 9,815,151 | -0.40(-0.81%) |
Sep 27, 2021 | 49.51 | 50.56 | 48.98 | 49.08 | 14,086,331 | +0.29(+0.59%) |
Sep 24, 2021 | 47.38 | 48.95 | 47.38 | 48.79 | 12,236,358 | +1.32(+2.78%) |
Sep 23, 2021 | 46.18 | 47.83 | 46.10 | 47.47 | 13,690,759 | +1.79(+3.92%) |
Sep 22, 2021 | 44.85 | 46.29 | 44.84 | 45.68 | 13,774,600 | +1.23(+2.77%) |
Sep 21, 2021 | 45.50 | 46.26 | 44.28 | 44.45 | 12,209,369 | -0.82(-1.81%) |
Sep 20, 2021 | 44.76 | 45.34 | 43.59 | 45.27 | 14,691,867 | +0.73(+1.64%) |
Sep 17, 2021 | 44.78 | 45.50 | 44.11 | 44.54 | 11,743,870 | +0.07(+0.16%) |
Sep 16, 2021 | 43.86 | 45.41 | 43.85 | 44.47 | 12,196,733 | +0.61(+1.39%) |
Sep 15, 2021 | 43.65 | 43.91 | 43.02 | 43.86 | 10,318,888 | -0.01(-0.02%) |
Sep 14, 2021 | 44.63 | 44.93 | 43.58 | 43.87 | 10,757,888 | -0.97(-2.16%) |
Sep 13, 2021 | 44.73 | 45.17 | 43.57 | 44.84 | 14,169,583 | +0.49(+1.10%) |
Sep 10, 2021 | 46.82 | 46.82 | 44.18 | 44.35 | 17,500,706 | -2.23(-4.79%) |
Sep 09, 2021 | 45.24 | 47.74 | 45.11 | 46.58 | 12,870,837 | +1.05(+2.31%) |
Sep 08, 2021 | 46.70 | 47.19 | 45.42 | 45.53 | 9,049,683 | -1.04(-2.23%) |
Sep 07, 2021 | 46.02 | 46.78 | 45.68 | 46.57 | 7,804,202 | +0.35(+0.76%) |
Sep 03, 2021 | 46.60 | 47.35 | 45.92 | 46.22 | 7,710,173 | -0.54(-1.15%) |
Sep 02, 2021 | 46.28 | 47.49 | 45.87 | 46.76 | 9,782,459 | +0.57(+1.23%) |
Sep 01, 2021 | 46.75 | 46.93 | 45.95 | 46.19 | 8,599,710 | -0.32(-0.69%) |
Aug 31, 2021 | 45.73 | 46.83 | 45.61 | 46.51 | 8,883,239 | +0.60(+1.31%) |
Aug 30, 2021 | 48.01 | 48.01 | 45.71 | 45.91 | 11,425,163 | -1.80(-3.77%) |
Aug 27, 2021 | 47.17 | 48.22 | 47.03 | 47.71 | 6,824,283 | +0.70(+1.49%) |
Aug 26, 2021 | 47.30 | 48.02 | 46.40 | 47.01 | 8,600,315 | -0.58(-1.22%) |
Aug 25, 2021 | 47.30 | 47.94 | 46.54 | 47.59 | 9,767,353 | +0.47(+1.00%) |
Aug 24, 2021 | 46.34 | 47.55 | 46.28 | 47.12 | 10,041,052 | +1.59(+3.49%) |
Aug 23, 2021 | 44.64 | 45.62 | 44.32 | 45.53 | 8,261,504 | +1.50(+3.41%) |
Aug 20, 2021 | 43.79 | 44.32 | 43.48 | 44.03 | 9,866,976 | +0.10(+0.23%) |
Aug 19, 2021 | 44.77 | 44.90 | 43.17 | 43.93 | 12,402,988 | -1.11(-2.46%) |
Aug 18, 2021 | 45.12 | 45.99 | 44.71 | 45.04 | 9,453,013 | -0.25(-0.55%) |
Aug 17, 2021 | 45.44 | 45.80 | 44.52 | 45.29 | 9,741,115 | -1.01(-2.18%) |
Aug 16, 2021 | 45.62 | 46.55 | 45.16 | 46.30 | 8,403,951 | -0.19(-0.41%) |
Aug 13, 2021 | 47.08 | 47.38 | 46.27 | 46.49 | 7,572,365 | -0.75(-1.59%) |
Aug 12, 2021 | 47.91 | 48.01 | 46.55 | 47.24 | 9,320,544 | -0.97(-2.01%) |
Aug 11, 2021 | 47.14 | 48.41 | 46.46 | 48.21 | 12,774,158 | +0.53(+1.11%) |
Aug 10, 2021 | 46.37 | 48.24 | 46.17 | 47.68 | 12,537,676 | +1.23(+2.65%) |
Aug 09, 2021 | 46.99 | 47.00 | 45.53 | 46.45 | 13,058,445 | -1.17(-2.46%) |
Aug 06, 2021 | 47.72 | 48.13 | 46.58 | 47.62 | 9,919,257 | +0.39(+0.83%) |
Aug 05, 2021 | 45.52 | 47.66 | 45.38 | 47.23 | 12,639,113 | +1.95(+4.31%) |
Aug 04, 2021 | 45.52 | 46.65 | 44.90 | 45.28 | 12,202,161 | -1.26(-2.71%) |
Aug 03, 2021 | 46.12 | 46.57 | 44.61 | 46.54 | 12,593,049 | +0.47(+1.02%) |
Aug 02, 2021 | 46.85 | 48.23 | 45.95 | 46.07 | 10,982,353 | -0.65(-1.39%) |
Jul 30, 2021 | 47.69 | 48.23 | 46.49 | 46.72 | 12,123,471 | -1.77(-3.65%) |
Jul 29, 2021 | 49.58 | 49.60 | 48.46 | 48.49 | 7,639,226 | -0.66(-1.34%) |
Jul 28, 2021 | 49.08 | 49.51 | 48.04 | 49.15 | 9,766,359 | +0.50(+1.03%) |
Jul 27, 2021 | 49.10 | 49.57 | 48.09 | 48.65 | 10,552,931 | -0.81(-1.64%) |
Jul 26, 2021 | 47.50 | 49.52 | 47.40 | 49.46 | 10,763,417 | +1.93(+4.06%) |
Jul 23, 2021 | 48.14 | 48.48 | 47.16 | 47.53 | 9,491,350 | -0.42(-0.88%) |
Jul 22, 2021 | 47.69 | 48.70 | 46.80 | 47.95 | 12,914,762 | -0.15(-0.31%) |
Jul 21, 2021 | 47.12 | 48.94 | 46.99 | 48.10 | 23,035,512 | +1.78(+3.84%) |
Jul 20, 2021 | 43.55 | 46.46 | 43.07 | 46.32 | 21,873,764 | +2.86(+6.58%) |
Jul 19, 2021 | 43.70 | 44.65 | 42.56 | 43.46 | 26,403,880 | -2.55(-5.54%) |
Jul 16, 2021 | 48.45 | 48.48 | 45.83 | 46.01 | 13,760,750 | -1.70(-3.56%) |
Jul 15, 2021 | 47.90 | 48.63 | 46.96 | 47.71 | 12,322,944 | -0.45(-0.93%) |
Jul 14, 2021 | 49.04 | 49.96 | 47.87 | 48.16 | 14,936,898 | -0.34(-0.70%) |
Jul 13, 2021 | 49.76 | 50.04 | 48.38 | 48.50 | 14,277,718 | -2.12(-4.19%) |
Jul 12, 2021 | 50.33 | 51.02 | 49.44 | 50.62 | 11,554,983 | -0.48(-0.94%) |
Jul 09, 2021 | 50.33 | 51.32 | 49.97 | 51.10 | 9,914,707 | +1.44(+2.90%) |
Jul 08, 2021 | 48.89 | 50.52 | 48.57 | 49.66 | 13,198,892 | -0.64(-1.27%) |
Jul 07, 2021 | 51.04 | 51.87 | 49.78 | 50.30 | 12,708,046 | -1.14(-2.22%) |
Jul 06, 2021 | 52.68 | 53.21 | 51.02 | 51.44 | 10,634,074 | -1.33(-2.52%) |
Jul 02, 2021 | 53.17 | 53.17 | 52.10 | 52.77 | 9,219,858 | -0.31(-0.58%) |
Jul 01, 2021 | 52.79 | 53.76 | 52.69 | 53.08 | 8,572,431 | +0.79(+1.51%) |
Jun 30, 2021 | 52.26 | 52.96 | 51.87 | 52.29 | 9,232,410 | +0.14(+0.27%) |
Jun 29, 2021 | 52.66 | 53.08 | 52.03 | 52.15 | 12,587,312 | -0.34(-0.65%) |
Jun 28, 2021 | 53.50 | 53.51 | 51.67 | 52.49 | 19,090,228 | -1.39(-2.58%) |
Jun 25, 2021 | 54.52 | 54.57 | 53.72 | 53.88 | 12,256,368 | -0.46(-0.85%) |
Jun 24, 2021 | 55.11 | 55.39 | 53.96 | 54.34 | 11,470,625 | -0.78(-1.42%) |
Jun 23, 2021 | 55.13 | 55.49 | 54.90 | 55.12 | 9,953,697 | -0.05(-0.09%) |
Jun 22, 2021 | 55.49 | 55.57 | 54.10 | 55.17 | 9,812,853 | -0.52(-0.93%) |
Jun 21, 2021 | 55.24 | 55.88 | 54.55 | 55.69 | 10,886,318 | +0.77(+1.40%) |
Jun 18, 2021 | 53.87 | 55.38 | 53.54 | 54.92 | 12,490,746 | +0.68(+1.25%) |
Jun 17, 2021 | 55.77 | 56.41 | 53.48 | 54.24 | 12,498,084 | -1.36(-2.45%) |
Jun 16, 2021 | 55.18 | 56.09 | 54.98 | 55.60 | 9,947,515 | +0.31(+0.56%) |
Jun 15, 2021 | 55.74 | 56.02 | 54.92 | 55.29 | 7,536,123 | -0.45(-0.81%) |
Jun 14, 2021 | 56.63 | 57.00 | 55.54 | 55.74 | 8,223,764 | -0.78(-1.38%) |
Jun 11, 2021 | 56.16 | 56.83 | 56.09 | 56.52 | 9,780,474 | +0.26(+0.46%) |
Jun 10, 2021 | 57.60 | 58.07 | 55.92 | 56.26 | 11,656,179 | -0.97(-1.69%) |
Jun 09, 2021 | 57.99 | 58.00 | 57.17 | 57.23 | 8,142,257 | -0.50(-0.87%) |
Jun 08, 2021 | 57.90 | 58.12 | 56.83 | 57.73 | 10,763,220 | +0.43(+0.75%) |
Jun 07, 2021 | 57.34 | 57.97 | 57.02 | 57.30 | 8,911,912 | +0.37(+0.65%) |
Jun 04, 2021 | 58.30 | 58.40 | 56.72 | 56.93 | 13,622,793 | -0.80(-1.39%) |
Jun 03, 2021 | 59.60 | 59.60 | 57.68 | 57.73 | 13,732,770 | -2.56(-4.25%) |
Jun 02, 2021 | 60.15 | 60.59 | 59.61 | 60.29 | 12,078,923 | +0.62(+1.04%) |
Jun 01, 2021 | 59.12 | 60.41 | 58.96 | 59.67 | 14,301,521 | +1.32(+2.26%) |
May 28, 2021 | 58.95 | 59.20 | 57.95 | 58.35 | 14,357,297 | -0.78(-1.32%) |
May 27, 2021 | 58.59 | 59.23 | 57.87 | 59.13 | 12,296,215 | +1.12(+1.93%) |
May 26, 2021 | 57.75 | 58.43 | 57.23 | 58.01 | 11,683,581 | +1.03(+1.81%) |
May 25, 2021 | 57.65 | 59.29 | 56.78 | 56.98 | 23,597,028 | +0.84(+1.50%) |
May 24, 2021 | 56.00 | 56.34 | 54.92 | 56.14 | 9,463,576 | +0.84(+1.52%) |
May 21, 2021 | 55.45 | 55.97 | 55.12 | 55.30 | 10,527,394 | +0.21(+0.38%) |
May 20, 2021 | 56.00 | 56.00 | 54.21 | 55.09 | 12,004,747 | -0.70(-1.25%) |
May 19, 2021 | 55.08 | 56.27 | 54.48 | 55.79 | 15,117,742 | -0.58(-1.03%) |
May 18, 2021 | 57.08 | 57.75 | 55.95 | 56.37 | 13,685,473 | -0.20(-0.35%) |
May 17, 2021 | 55.01 | 56.73 | 54.26 | 56.57 | 17,522,780 | +1.29(+2.33%) |
May 14, 2021 | 53.40 | 55.51 | 53.29 | 55.28 | 14,499,196 | +2.85(+5.44%) |
May 13, 2021 | 51.42 | 52.73 | 51.07 | 52.43 | 13,367,463 | +1.42(+2.78%) |
May 12, 2021 | 52.12 | 53.08 | 50.90 | 51.01 | 12,722,984 | -1.69(-3.21%) |
May 11, 2021 | 52.04 | 53.17 | 51.20 | 52.70 | 15,062,516 | -1.33(-2.46%) |
May 10, 2021 | 54.95 | 55.61 | 54.00 | 54.03 | 10,849,976 | -0.70(-1.28%) |
May 07, 2021 | 52.93 | 54.96 | 52.69 | 54.73 | 11,819,918 | +1.68(+3.17%) |
May 06, 2021 | 53.43 | 53.77 | 52.10 | 53.05 | 10,518,961 | -0.22(-0.41%) |
May 05, 2021 | 52.75 | 53.96 | 52.44 | 53.27 | 11,149,026 | +0.47(+0.89%) |
May 04, 2021 | 54.09 | 54.47 | 51.73 | 52.80 | 13,666,398 | -1.66(-3.05%) |