Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.02 | 41.03 | 40.55 | 40.55 | 75,794,288 | +0.56(+1.40%) |
May 27, 2022 | 39.81 | 40.01 | 39.69 | 39.99 | 32,873,416 | +0.46(+1.15%) |
May 26, 2022 | 38.86 | 39.63 | 38.86 | 39.53 | 54,000,652 | +0.61(+1.56%) |
May 25, 2022 | 38.63 | 39.02 | 38.56 | 38.92 | 39,812,328 | +0.19(+0.49%) |
May 24, 2022 | 38.81 | 38.84 | 38.37 | 38.73 | 49,579,648 | -0.68(-1.74%) |
May 23, 2022 | 39.36 | 39.53 | 39.16 | 39.42 | 38,505,376 | +0.29(+0.75%) |
May 20, 2022 | 39.38 | 39.52 | 38.60 | 39.12 | 59,324,896 | +0.16(+0.41%) |
May 19, 2022 | 38.51 | 39.13 | 38.51 | 38.96 | 58,047,328 | +0.61(+1.59%) |
May 18, 2022 | 39.02 | 39.18 | 38.30 | 38.35 | 56,040,740 | -0.94(-2.40%) |
May 17, 2022 | 39.37 | 39.42 | 38.98 | 39.30 | 52,065,968 | +0.94(+2.45%) |
May 16, 2022 | 38.22 | 38.52 | 38.14 | 38.35 | 34,092,372 | -0.15(-0.40%) |
May 13, 2022 | 37.89 | 38.52 | 37.86 | 38.51 | 51,730,392 | +1.04(+2.77%) |
May 12, 2022 | 37.33 | 37.80 | 37.04 | 37.47 | 77,265,816 | -0.25(-0.66%) |
May 11, 2022 | 38.24 | 38.53 | 37.69 | 37.72 | 79,088,784 | -0.27(-0.70%) |
May 10, 2022 | 38.37 | 38.42 | 37.65 | 37.98 | 73,464,096 | +0.18(+0.48%) |
May 09, 2022 | 38.22 | 38.43 | 37.77 | 37.80 | 87,559,088 | -1.12(-2.88%) |
May 06, 2022 | 39.10 | 39.22 | 38.69 | 38.92 | 70,899,160 | -0.54(-1.37%) |
May 05, 2022 | 40.13 | 40.20 | 39.10 | 39.47 | 67,030,732 | -1.51(-3.69%) |
May 04, 2022 | 40.13 | 41.05 | 39.89 | 40.98 | 60,120,560 | +0.44(+1.08%) |
May 03, 2022 | 40.50 | 40.60 | 40.35 | 40.54 | 48,888,092 | +0.29(+0.73%) |
May 02, 2022 | 40.19 | 40.40 | 39.76 | 40.25 | 58,824,676 | -0.06(-0.14%) |
Apr 29, 2022 | 40.92 | 41.10 | 40.27 | 40.30 | 65,049,336 | +0.14(+0.36%) |
Apr 28, 2022 | 39.91 | 40.22 | 39.50 | 40.16 | 46,129,824 | +0.57(+1.44%) |
Apr 27, 2022 | 39.43 | 39.84 | 39.37 | 39.59 | 64,766,904 | +0.46(+1.17%) |
Apr 26, 2022 | 39.75 | 39.80 | 39.13 | 39.13 | 74,551,744 | -0.87(-2.19%) |
Apr 25, 2022 | 39.64 | 40.06 | 39.55 | 40.01 | 71,128,464 | -0.29(-0.73%) |
Apr 22, 2022 | 40.74 | 41.00 | 40.29 | 40.30 | 71,897,792 | -0.36(-0.89%) |
Apr 21, 2022 | 41.47 | 41.55 | 40.58 | 40.67 | 47,477,352 | -0.80(-1.93%) |
Apr 20, 2022 | 41.76 | 41.77 | 41.38 | 41.46 | 38,247,204 | -0.25(-0.59%) |
Apr 19, 2022 | 41.48 | 41.74 | 41.30 | 41.71 | 42,130,408 | -0.21(-0.50%) |
Apr 18, 2022 | 41.84 | 42.12 | 41.71 | 41.92 | 30,605,852 | -0.14(-0.34%) |
Apr 14, 2022 | 42.39 | 42.41 | 42.03 | 42.06 | 40,919,756 | -0.55(-1.29%) |
Apr 13, 2022 | 42.29 | 42.68 | 42.26 | 42.61 | 35,256,680 | +0.55(+1.31%) |
Apr 12, 2022 | 42.54 | 42.58 | 42.03 | 42.06 | 43,969,248 | -0.13(-0.32%) |
Apr 11, 2022 | 42.36 | 42.54 | 42.18 | 42.20 | 50,925,996 | -0.53(-1.25%) |
Apr 08, 2022 | 42.81 | 42.96 | 42.68 | 42.73 | 43,389,096 | +0.04(+0.09%) |
Apr 07, 2022 | 42.79 | 42.89 | 42.48 | 42.69 | 41,401,432 | -0.34(-0.80%) |
Apr 06, 2022 | 43.32 | 43.38 | 42.82 | 43.03 | 59,806,076 | -0.57(-1.31%) |
Apr 05, 2022 | 44.24 | 44.24 | 43.52 | 43.60 | 47,379,268 | -0.82(-1.84%) |
Apr 04, 2022 | 44.22 | 44.48 | 44.07 | 44.42 | 50,590,800 | +0.77(+1.76%) |
Apr 01, 2022 | 43.76 | 43.89 | 43.38 | 43.65 | 56,985,388 | +0.71(+1.66%) |
Mar 31, 2022 | 43.39 | 43.42 | 42.91 | 42.94 | 78,186,832 | -0.66(-1.51%) |
Mar 30, 2022 | 43.64 | 43.97 | 43.50 | 43.59 | 60,690,660 | -0.12(-0.28%) |
Mar 29, 2022 | 43.73 | 43.84 | 43.49 | 43.72 | 56,956,700 | +0.73(+1.70%) |
Mar 28, 2022 | 42.88 | 43.00 | 42.61 | 42.99 | 52,345,820 | +0.14(+0.33%) |
Mar 25, 2022 | 42.80 | 42.86 | 42.55 | 42.84 | 41,318,716 | -0.34(-0.79%) |
Mar 24, 2022 | 42.99 | 43.22 | 42.84 | 43.19 | 54,696,192 | +0.23(+0.53%) |
Mar 23, 2022 | 42.82 | 43.43 | 42.72 | 42.96 | 80,952,528 | -0.29(-0.66%) |
Mar 22, 2022 | 43.06 | 43.39 | 43.03 | 43.24 | 64,541,832 | +0.77(+1.81%) |
Mar 21, 2022 | 42.51 | 42.65 | 42.15 | 42.47 | 61,575,268 | -0.67(-1.54%) |
Mar 18, 2022 | 42.18 | 43.22 | 42.07 | 43.14 | 81,761,184 | +0.61(+1.43%) |
Mar 17, 2022 | 42.38 | 42.61 | 41.99 | 42.53 | 85,024,856 | -0.22(-0.51%) |
Mar 16, 2022 | 41.40 | 42.83 | 41.20 | 42.75 | 141,137,728 | +3.19(+8.05%) |
Mar 15, 2022 | 38.95 | 39.63 | 38.80 | 39.56 | 90,403,408 | +0.06(+0.14%) |
Mar 14, 2022 | 40.01 | 40.29 | 39.39 | 39.50 | 90,272,352 | -0.98(-2.42%) |
Mar 11, 2022 | 41.59 | 41.64 | 40.48 | 40.48 | 76,900,104 | -0.87(-2.09%) |
Mar 10, 2022 | 41.48 | 41.09 | 41.35 | 62,201,940 | -0.79(-1.87%) | |
Mar 09, 2022 | 41.62 | 42.24 | 41.47 | 42.14 | 63,975,068 | +1.16(+2.83%) |
Mar 08, 2022 | 41.06 | 41.49 | 40.64 | 40.98 | 95,510,768 | +0.13(+0.33%) |
Mar 07, 2022 | 41.71 | 41.86 | 40.81 | 40.85 | 81,550,640 | -1.59(-3.74%) |
Mar 04, 2022 | 42.45 | 42.71 | 42.20 | 42.43 | 71,918,288 | -0.87(-2.02%) |
Mar 03, 2022 | 43.76 | 43.84 | 43.22 | 43.31 | 60,475,980 | -0.62(-1.41%) |
Mar 02, 2022 | 43.89 | 44.12 | 43.47 | 43.93 | 65,043,120 | +0.08(+0.17%) |
Mar 01, 2022 | 44.22 | 44.56 | 43.59 | 43.85 | 76,063,672 | -0.59(-1.33%) |
Feb 28, 2022 | 43.98 | 44.55 | 43.91 | 44.44 | 83,086,808 | -0.59(-1.31%) |
Feb 25, 2022 | 44.40 | 45.08 | 44.38 | 45.03 | 61,921,416 | +0.82(+1.85%) |
Feb 24, 2022 | 42.83 | 44.24 | 42.80 | 44.21 | 100,683,400 | -0.93(-2.06%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.06 | 45.14 | 41,081,920 | -0.53(-1.17%) |
Feb 22, 2022 | 45.67 | 46.00 | 45.38 | 45.68 | 63,830,992 | -0.66(-1.42%) |
Feb 18, 2022 | 46.33 | 0 | -0.47(-1.00%) | |||
Feb 17, 2022 | 47.13 | 47.22 | 46.70 | 46.80 | 43,404,712 | -0.55(-1.16%) |
Feb 16, 2022 | 46.95 | 47.54 | 46.91 | 47.35 | 49,669,400 | +0.34(+0.73%) |
Feb 15, 2022 | 46.63 | 47.05 | 46.59 | 47.01 | 34,635,344 | +1.00(+2.17%) |
Feb 14, 2022 | 46.13 | 46.24 | 45.76 | 46.01 | 62,501,748 | -0.32(-0.70%) |
Feb 11, 2022 | 47.07 | 47.27 | 46.26 | 46.33 | 56,611,728 | -0.71(-1.52%) |
Feb 10, 2022 | 46.97 | 47.66 | 46.97 | 47.05 | 58,296,056 | -0.31(-0.66%) |
Feb 09, 2022 | 47.02 | 47.39 | 46.96 | 47.36 | 42,145,024 | +0.73(+1.57%) |
Feb 08, 2022 | 46.10 | 46.64 | 46.09 | 46.63 | 26,879,026 | +0.45(+0.97%) |
Feb 07, 2022 | 46.08 | 46.44 | 46.04 | 46.18 | 33,561,292 | -0.10(-0.21%) |
Feb 04, 2022 | 45.95 | 46.49 | 45.86 | 46.28 | 38,532,816 | +0.11(+0.25%) |
Feb 03, 2022 | 46.08 | 46.16 | 40,216,756 | -0.49(-1.06%) | ||
Feb 02, 2022 | 46.91 | 46.94 | 46.35 | 46.66 | 37,116,108 | -0.08(-0.16%) |
Feb 01, 2022 | 46.62 | 46.73 | 46.22 | 46.73 | 52,741,324 | +0.29(+0.61%) |
Jan 31, 2022 | 45.54 | 46.50 | 46.45 | 68,994,048 | +1.47(+3.28%) | |
Jan 28, 2022 | 44.85 | 44.98 | 44.37 | 44.97 | 51,362,576 | +0.22(+0.49%) |
Jan 27, 2022 | 45.27 | 45.34 | 44.74 | 44.75 | 64,277,144 | -0.52(-1.16%) |
Jan 26, 2022 | 46.11 | 46.20 | 45.18 | 45.28 | 58,372,188 | -0.58(-1.27%) |
Jan 25, 2022 | 45.68 | 46.07 | 45.38 | 45.86 | 57,618,916 | -0.09(-0.19%) |
Jan 24, 2022 | 45.87 | 45.95 | 44.88 | 45.94 | 92,421,536 | -0.66(-1.41%) |
Jan 21, 2022 | 47.19 | 47.26 | 46.55 | 46.60 | 62,747,844 | -0.68(-1.45%) |
Jan 20, 2022 | 47.80 | 48.06 | 47.24 | 47.28 | 61,281,340 | +0.28(+0.59%) |
Jan 19, 2022 | 47.16 | 47.27 | 46.97 | 47.01 | 46,219,968 | +0.20(+0.43%) |
Jan 18, 2022 | 46.80 | 47.07 | 46.74 | 46.81 | 47,330,724 | -0.85(-1.78%) |
Jan 14, 2022 | 47.66 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.16 | 48.19 | 47.64 | 47.67 | 34,940,740 | -0.68(-1.42%) |
Jan 12, 2022 | 48.16 | 48.40 | 47.99 | 48.36 | 59,778,800 | +0.79(+1.66%) |
Jan 11, 2022 | 46.89 | 47.59 | 46.75 | 47.57 | 60,570,908 | +1.07(+2.31%) |
Jan 10, 2022 | 46.54 | 46.68 | 46.18 | 46.49 | 45,826,828 | +0.00(+0.00%) |
Jan 07, 2022 | 46.30 | 46.66 | 46.12 | 46.49 | 34,337,196 | +0.42(+0.91%) |
Jan 06, 2022 | 45.99 | 46.30 | 45.80 | 46.08 | 36,470,080 | +0.21(+0.46%) |
Jan 05, 2022 | 46.41 | 46.74 | 45.86 | 45.87 | 49,248,632 | -0.76(-1.63%) |
Jan 04, 2022 | 46.85 | 46.85 | 46.53 | 46.63 | 25,845,096 | -0.16(-0.35%) |
Jan 03, 2022 | 46.68 | 46.85 | 46.39 | 46.79 | 28,992,532 | +0.33(+0.72%) |
Dec 31, 2021 | 46.58 | 46.93 | 46.45 | 46.46 | 32,007,098 | -0.23(-0.49%) |
Dec 30, 2021 | 46.12 | 46.81 | 46.12 | 46.69 | 36,696,880 | +0.53(+1.15%) |
Dec 29, 2021 | 46.28 | 46.30 | 45.95 | 46.16 | 28,950,542 | -0.21(-0.45%) |
Dec 28, 2021 | 46.54 | 46.57 | 46.35 | 46.37 | 25,807,230 | -0.15(-0.33%) |
Dec 27, 2021 | 46.32 | 46.58 | 46.32 | 46.52 | 28,418,376 | +0.21(+0.45%) |
Dec 23, 2021 | 46.14 | 46.39 | 46.00 | 46.31 | 23,329,238 | +0.24(+0.52%) |
Dec 22, 2021 | 45.72 | 46.09 | 45.62 | 46.07 | 29,058,388 | +0.18(+0.38%) |
Dec 21, 2021 | 45.46 | 45.89 | 45.43 | 45.89 | 33,512,330 | +0.80(+1.78%) |
Dec 20, 2021 | 45.14 | 45.14 | 44.82 | 45.09 | 41,979,564 | -0.68(-1.50%) |
Dec 17, 2021 | 45.66 | 45.95 | 45.56 | 45.78 | 58,730,580 | -0.23(-0.50%) |
Dec 16, 2021 | 46.31 | 46.49 | 45.91 | 46.00 | 63,546,564 | +0.06(+0.12%) |
Dec 15, 2021 | 45.78 | 45.99 | 45.29 | 45.95 | 61,853,348 | -0.13(-0.29%) |
Dec 14, 2021 | 45.92 | 46.20 | 45.88 | 46.08 | 44,211,016 | -0.10(-0.23%) |
Dec 13, 2021 | 46.56 | 46.60 | 46.07 | 46.18 | 53,416,896 | -0.74(-1.59%) |
Dec 10, 2021 | 46.88 | 46.99 | 46.76 | 46.93 | 44,831,872 | +0.04(+0.08%) |
Dec 09, 2021 | 46.97 | 47.14 | 46.83 | 46.89 | 38,925,004 | -0.22(-0.48%) |
Dec 08, 2021 | 46.95 | 47.24 | 46.83 | 47.12 | 40,739,592 | +0.19(+0.40%) |
Dec 07, 2021 | 46.77 | 46.96 | 46.73 | 46.93 | 55,833,860 | +0.73(+1.58%) |
Dec 06, 2021 | 45.80 | 46.23 | 45.61 | 46.20 | 58,550,896 | +0.36(+0.78%) |
Dec 03, 2021 | 46.44 | 46.53 | 45.65 | 45.84 | 84,453,464 | -0.73(-1.57%) |
Dec 02, 2021 | 46.49 | 46.83 | 46.25 | 46.57 | 78,990,136 | +0.64(+1.39%) |
Dec 01, 2021 | 46.49 | 46.84 | 45.90 | 45.94 | 56,145,640 | +0.17(+0.37%) |
Nov 30, 2021 | 45.81 | 46.08 | 45.80 | 45.77 | 88,395,872 | -0.05(-0.10%) |
Nov 29, 2021 | 46.11 | 46.12 | 45.66 | 45.81 | 47,537,896 | +0.18(+0.39%) |
Nov 26, 2021 | 45.98 | 46.02 | 45.46 | 45.64 | 61,918,884 | -1.58(-3.35%) |
Nov 24, 2021 | 46.99 | 47.23 | 46.87 | 47.22 | 35,013,524 | -0.07(-0.14%) |
Nov 23, 2021 | 47.34 | 47.52 | 47.08 | 47.29 | 41,339,244 | -0.05(-0.10%) |
Nov 22, 2021 | 47.65 | 47.78 | 47.31 | 47.33 | 39,608,064 | -0.38(-0.81%) |
Nov 19, 2021 | 47.85 | 48.01 | 47.69 | 47.72 | 39,724,288 | -0.07(-0.16%) |
Nov 18, 2021 | 47.90 | 47.83 | 47.76 | 47.79 | 39,184,596 | -0.59(-1.22%) |
Nov 17, 2021 | 48.69 | 48.71 | 48.24 | 48.38 | 24,119,132 | -0.25(-0.52%) |
Nov 16, 2021 | 48.64 | 48.74 | 48.46 | 48.63 | 35,107,900 | +0.07(+0.14%) |
Nov 15, 2021 | 48.84 | 48.86 | 48.52 | 48.57 | 33,732,956 | -0.16(-0.33%) |
Nov 12, 2021 | 48.59 | 48.78 | 48.52 | 48.73 | 34,101,704 | +0.19(+0.39%) |
Nov 11, 2021 | 48.40 | 48.73 | 48.39 | 48.54 | 59,369,944 | +0.77(+1.61%) |
Nov 10, 2021 | 48.08 | 47.77 | 38,451,760 | -0.20(-0.41%) | ||
Nov 09, 2021 | 48.18 | 48.33 | 47.89 | 47.97 | 30,392,960 | -0.19(-0.39%) |
Nov 08, 2021 | 48.05 | 48.21 | 48.00 | 48.16 | 25,347,074 | +0.44(+0.92%) |
Nov 05, 2021 | 47.94 | 47.96 | 47.55 | 47.72 | 25,579,196 | -0.06(-0.12%) |
Nov 04, 2021 | 47.99 | 48.01 | 47.60 | 47.77 | 25,315,136 | -0.11(-0.23%) |
Nov 03, 2021 | 47.60 | 47.96 | 47.44 | 47.89 | 52,660,212 | +0.22(+0.47%) |
Nov 02, 2021 | 47.74 | 47.77 | 47.59 | 47.66 | 36,760,868 | -0.43(-0.90%) |
Nov 01, 2021 | 47.69 | 48.11 | 47.99 | 48.09 | 33,396,470 | +0.37(+0.79%) |
Oct 29, 2021 | 47.78 | 47.86 | 47.46 | 47.72 | 54,945,780 | -0.70(-1.45%) |
Oct 28, 2021 | 48.16 | 48.42 | 48.03 | 48.42 | 29,200,660 | +0.05(+0.10%) |
Oct 27, 2021 | 48.47 | 48.70 | 48.32 | 48.37 | 34,598,196 | -0.39(-0.81%) |
Oct 26, 2021 | 49.14 | 48.77 | 34,356,604 | -0.25(-0.52%) | ||
Oct 25, 2021 | 48.99 | 49.09 | 48.75 | 49.02 | 34,660,584 | +0.25(+0.52%) |
Oct 22, 2021 | 48.93 | 49.12 | 48.58 | 48.77 | 54,670,556 | -0.10(-0.21%) |
Oct 21, 2021 | 48.81 | 48.93 | 48.71 | 48.87 | 37,779,788 | -0.32(-0.65%) |
Oct 20, 2021 | 49.31 | 49.31 | 49.08 | 49.19 | 29,389,308 | -0.01(-0.02%) |
Oct 19, 2021 | 48.93 | 49.25 | 48.85 | 49.20 | 43,385,496 | +0.65(+1.33%) |
Oct 18, 2021 | 48.36 | 48.69 | 48.33 | 48.55 | 28,000,810 | -0.12(-0.25%) |
Oct 15, 2021 | 48.38 | 48.76 | 48.28 | 48.67 | 44,243,512 | +0.58(+1.21%) |
Oct 14, 2021 | 48.19 | 48.24 | 47.92 | 48.09 | 25,590,946 | +0.15(+0.31%) |
Oct 13, 2021 | 47.73 | 48.03 | 47.59 | 47.94 | 37,675,872 | +0.66(+1.39%) |
Oct 12, 2021 | 47.56 | 47.62 | 47.25 | 47.29 | 31,277,218 | -0.24(-0.51%) |
Oct 11, 2021 | 47.86 | 48.01 | 47.51 | 47.53 | 28,624,126 | -0.09(-0.20%) |
Oct 08, 2021 | 47.57 | 47.71 | 47.45 | 47.62 | 26,668,484 | +0.18(+0.38%) |
Oct 07, 2021 | 47.20 | 47.67 | 46.39 | 47.44 | 65,452,024 | +0.91(+1.95%) |
Oct 06, 2021 | 46.10 | 46.58 | 46.02 | 46.54 | 62,337,904 | -0.26(-0.56%) |
Oct 05, 2021 | 46.60 | 46.97 | 46.55 | 46.80 | 30,692,942 | +0.33(+0.71%) |
Oct 04, 2021 | 46.77 | 46.80 | 46.18 | 46.47 | 46,604,456 | -0.69(-1.47%) |
Oct 01, 2021 | 47.20 | 47.33 | 46.74 | 47.16 | 48,297,908 | -0.05(-0.10%) |
Sep 30, 2021 | 47.38 | 47.54 | 47.12 | 47.21 | 74,810,968 | +0.37(+0.80%) |
Sep 29, 2021 | 47.15 | 47.28 | 46.82 | 46.84 | 46,036,940 | -0.44(-0.93%) |
Sep 28, 2021 | 47.66 | 47.72 | 47.12 | 47.28 | 47,120,936 | -0.62(-1.29%) |
Sep 27, 2021 | 47.63 | 48.01 | 47.48 | 47.89 | 33,275,250 | +0.31(+0.65%) |
Sep 24, 2021 | 47.65 | 47.74 | 47.53 | 47.59 | 31,740,470 | -0.57(-1.19%) |
Sep 23, 2021 | 48.01 | 48.20 | 47.90 | 48.16 | 29,285,712 | +0.37(+0.78%) |
Sep 22, 2021 | 47.63 | 48.11 | 47.62 | 47.78 | 49,290,268 | +0.59(+1.25%) |
Sep 21, 2021 | 47.19 | 47.32 | 46.99 | 47.19 | 41,989,064 | +0.35(+0.74%) |
Sep 20, 2021 | 46.99 | 47.25 | 46.45 | 46.84 | 56,427,824 | -1.29(-2.69%) |
Sep 17, 2021 | 48.36 | 48.42 | 48.04 | 48.14 | 48,535,004 | -0.21(-0.43%) |
Sep 16, 2021 | 48.19 | 48.38 | 48.03 | 48.34 | 46,656,756 | -0.55(-1.13%) |
Sep 15, 2021 | 48.74 | 48.90 | 48.54 | 48.90 | 41,415,380 | -0.01(-0.02%) |
Sep 14, 2021 | 49.19 | 49.22 | 48.81 | 48.91 | 38,411,012 | -0.41(-0.84%) |
Sep 13, 2021 | 49.25 | 49.45 | 49.07 | 49.32 | 37,689,596 | +0.13(+0.27%) |
Sep 10, 2021 | 49.62 | 49.67 | 49.18 | 49.19 | 43,037,028 | -0.06(-0.11%) |
Sep 09, 2021 | 49.09 | 49.33 | 49.00 | 49.24 | 44,062,408 | -0.09(-0.19%) |
Sep 08, 2021 | 49.77 | 49.78 | 49.23 | 49.34 | 56,983,048 | -0.73(-1.46%) |
Sep 07, 2021 | 49.94 | 50.21 | 49.91 | 50.07 | 35,826,776 | +0.29(+0.58%) |
Sep 03, 2021 | 49.62 | 49.84 | 49.60 | 49.78 | 22,744,192 | +0.26(+0.53%) |
Sep 02, 2021 | 49.68 | 49.78 | 49.44 | 49.52 | 26,666,272 | -0.22(-0.45%) |
Sep 01, 2021 | 49.41 | 49.93 | 49.41 | 49.74 | 38,396,024 | +0.63(+1.28%) |
Aug 31, 2021 | 49.17 | 49.22 | 49.04 | 49.11 | 46,129,000 | +0.67(+1.37%) |
Aug 30, 2021 | 48.41 | 48.51 | 48.19 | 48.45 | 19,762,362 | +0.10(+0.21%) |
Aug 27, 2021 | 48.03 | 48.34 | 47.89 | 48.34 | 35,185,040 | +0.59(+1.24%) |
Aug 26, 2021 | 47.91 | 47.97 | 47.71 | 47.75 | 30,979,580 | -0.46(-0.95%) |
Aug 25, 2021 | 48.10 | 48.26 | 47.98 | 48.21 | 26,969,622 | +0.06(+0.12%) |
Aug 24, 2021 | 47.79 | 48.23 | 47.79 | 48.16 | 54,901,124 | +1.07(+2.27%) |
Aug 23, 2021 | 46.83 | 47.15 | 46.72 | 47.09 | 48,505,220 | +0.70(+1.52%) |
Aug 20, 2021 | 46.04 | 46.47 | 46.02 | 46.39 | 47,681,984 | -0.04(-0.08%) |
Aug 19, 2021 | 46.30 | 46.61 | 46.26 | 46.42 | 67,712,776 | -0.81(-1.71%) |
Aug 18, 2021 | 47.50 | 47.69 | 47.21 | 47.23 | 46,096,792 | +0.08(+0.16%) |
Aug 17, 2021 | 47.16 | 47.44 | 46.96 | 47.15 | 83,730,624 | -0.88(-1.83%) |
Aug 16, 2021 | 48.06 | 48.08 | 47.83 | 48.03 | 49,901,568 | -0.44(-0.91%) |
Aug 13, 2021 | 48.39 | 48.48 | 48.16 | 48.48 | 30,302,672 | -0.12(-0.25%) |
Aug 12, 2021 | 48.62 | 48.63 | 48.40 | 48.60 | 27,477,200 | -0.43(-0.88%) |
Aug 11, 2021 | 49.19 | 49.20 | 48.81 | 49.03 | 23,877,024 | +0.13(+0.27%) |
Aug 10, 2021 | 49.04 | 49.07 | 48.83 | 48.90 | 16,243,967 | +0.07(+0.13%) |
Aug 09, 2021 | 48.89 | 49.01 | 48.78 | 48.83 | 25,677,772 | +0.16(+0.33%) |
Aug 06, 2021 | 48.89 | 48.91 | 48.53 | 48.67 | 38,469,828 | -0.41(-0.84%) |
Aug 05, 2021 | 49.08 | 49.25 | 49.05 | 49.08 | 17,015,228 | -0.08(-0.15%) |
Aug 04, 2021 | 49.27 | 49.47 | 49.05 | 49.16 | 34,774,128 | +0.25(+0.52%) |
Aug 03, 2021 | 48.63 | 48.93 | 48.44 | 48.91 | 32,643,582 | +0.21(+0.42%) |
Aug 02, 2021 | 48.78 | 48.96 | 48.64 | 48.70 | 42,935,988 | +0.35(+0.72%) |
Jul 30, 2021 | 48.21 | 48.59 | 48.19 | 48.35 | 63,812,088 | -0.47(-0.96%) |
Jul 29, 2021 | 48.96 | 48.99 | 48.63 | 48.82 | 46,249,184 | +0.24(+0.50%) |
Jul 28, 2021 | 47.87 | 48.67 | 47.75 | 48.58 | 60,449,176 | +1.28(+2.71%) |
Jul 27, 2021 | 47.24 | 48.19 | 46.70 | 47.29 | 79,651,648 | -0.97(-2.02%) |
Jul 26, 2021 | 48.18 | 48.49 | 48.07 | 48.27 | 46,635,224 | -0.94(-1.90%) |
Jul 23, 2021 | 49.38 | 49.38 | 48.94 | 49.21 | 33,305,928 | -0.74(-1.48%) |
Jul 22, 2021 | 49.99 | 50.01 | 49.73 | 49.95 | 28,984,388 | +0.09(+0.19%) |
Jul 21, 2021 | 49.27 | 49.86 | 49.23 | 49.85 | 25,719,516 | +0.32(+0.64%) |
Jul 20, 2021 | 49.15 | 49.66 | 49.04 | 49.53 | 40,586,260 | +0.16(+0.32%) |
Jul 19, 2021 | 49.43 | 49.47 | 49.11 | 49.38 | 36,125,896 | -0.84(-1.68%) |
Jul 16, 2021 | 50.68 | 50.72 | 50.12 | 50.22 | 24,956,472 | -0.39(-0.78%) |
Jul 15, 2021 | 50.69 | 50.87 | 50.49 | 50.61 | 35,545,944 | +0.12(+0.24%) |
Jul 14, 2021 | 50.72 | 50.78 | 50.39 | 50.49 | 21,103,346 | +0.22(+0.43%) |
Jul 13, 2021 | 50.31 | 50.59 | 50.27 | 50.27 | 30,974,470 | +0.05(+0.09%) |
Jul 12, 2021 | 50.02 | 50.26 | 49.93 | 50.23 | 23,751,434 | +0.05(+0.09%) |
Jul 09, 2021 | 49.88 | 50.20 | 49.75 | 50.18 | 30,798,154 | +0.85(+1.73%) |
Jul 08, 2021 | 49.28 | 49.52 | 49.16 | 49.33 | 48,177,448 | -1.05(-2.08%) |
Jul 07, 2021 | 50.72 | 50.73 | 50.19 | 50.38 | 27,373,910 | -0.06(-0.11%) |
Jul 06, 2021 | 50.72 | 50.80 | 50.25 | 50.43 | 40,686,832 | -0.90(-1.75%) |
Jul 02, 2021 | 51.18 | 51.34 | 51.02 | 51.33 | 25,919,902 | -0.06(-0.11%) |
Jul 01, 2021 | 51.71 | 51.77 | 51.13 | 51.39 | 29,359,394 | -0.29(-0.56%) |
Jun 30, 2021 | 51.65 | 51.83 | 51.58 | 51.68 | 33,355,794 | -0.34(-0.65%) |
Jun 29, 2021 | 51.69 | 52.04 | 51.58 | 52.02 | 19,538,028 | -0.04(-0.07%) |
Jun 28, 2021 | 51.99 | 52.12 | 51.91 | 52.06 | 25,983,620 | +0.05(+0.09%) |
Jun 25, 2021 | 52.03 | 52.09 | 51.81 | 52.01 | 26,670,316 | +0.43(+0.84%) |
Jun 24, 2021 | 51.41 | 51.62 | 51.36 | 51.58 | 21,489,300 | +0.47(+0.92%) |
Jun 23, 2021 | 51.16 | 51.45 | 51.08 | 51.11 | 27,887,712 | +0.31(+0.61%) |
Jun 22, 2021 | 50.60 | 50.85 | 50.46 | 50.80 | 38,424,588 | -0.23(-0.46%) |
Jun 21, 2021 | 50.76 | 51.03 | 50.53 | 51.03 | 28,788,668 | +0.22(+0.42%) |
Jun 18, 2021 | 50.96 | 51.05 | 50.72 | 50.82 | 45,293,244 | -0.36(-0.70%) |
Jun 17, 2021 | 51.11 | 51.37 | 51.02 | 51.17 | 29,769,402 | +0.28(+0.55%) |
Jun 16, 2021 | 51.49 | 51.63 | 50.69 | 50.89 | 47,101,228 | -0.70(-1.36%) |
Jun 15, 2021 | 51.82 | 51.83 | 51.48 | 51.60 | 36,412,288 | -0.36(-0.69%) |
Jun 14, 2021 | 51.85 | 52.06 | 51.79 | 51.95 | 28,195,350 | +0.14(+0.27%) |
Jun 11, 2021 | 51.86 | 51.90 | 51.64 | 51.81 | 30,319,230 | -0.18(-0.34%) |
Jun 10, 2021 | 51.76 | 52.06 | 51.72 | 51.99 | 30,489,302 | +0.41(+0.80%) |
Jun 09, 2021 | 51.67 | 51.81 | 51.53 | 51.58 | 33,135,498 | -0.15(-0.29%) |
Jun 08, 2021 | 51.80 | 51.83 | 51.56 | 51.73 | 40,850,860 | -0.25(-0.48%) |
Jun 07, 2021 | 51.98 | 52.01 | 51.74 | 51.98 | 26,622,910 | -0.26(-0.50%) |
Jun 04, 2021 | 52.14 | 52.28 | 52.06 | 52.24 | 31,123,220 | +0.47(+0.90%) |
Jun 03, 2021 | 51.79 | 51.93 | 51.63 | 51.77 | 43,933,912 | -0.56(-1.07%) |
Jun 02, 2021 | 52.17 | 52.37 | 52.03 | 52.33 | 26,294,058 | +0.08(+0.16%) |