Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.71 | 29.90 | 29.05 | 29.10 | 71,031,088 | +1.17(+4.18%) |
Apr 28, 2022 | 27.98 | 28.08 | 27.50 | 27.94 | 40,436,288 | +0.22(+0.78%) |
Apr 27, 2022 | 27.38 | 27.94 | 27.38 | 27.72 | 65,368,220 | +0.86(+3.19%) |
Apr 26, 2022 | 27.30 | 27.32 | 26.85 | 26.86 | 40,180,004 | -0.58(-2.12%) |
Apr 25, 2022 | 26.93 | 27.49 | 26.83 | 27.45 | 57,827,628 | -0.31(-1.12%) |
Apr 22, 2022 | 27.96 | 28.53 | 27.72 | 27.76 | 50,914,488 | +0.25(+0.92%) |
Apr 21, 2022 | 28.28 | 28.39 | 27.45 | 27.50 | 55,096,036 | -0.84(-2.95%) |
Apr 20, 2022 | 29.05 | 29.07 | 28.34 | 28.34 | 47,401,412 | -0.86(-2.93%) |
Apr 19, 2022 | 29.03 | 29.24 | 28.72 | 29.20 | 31,023,882 | -0.29(-0.99%) |
Apr 18, 2022 | 29.43 | 29.64 | 29.14 | 29.49 | 37,055,508 | -0.27(-0.92%) |
Apr 14, 2022 | 30.03 | 30.10 | 29.74 | 29.76 | 26,407,550 | -0.34(-1.13%) |
Apr 13, 2022 | 29.71 | 30.18 | 29.62 | 30.10 | 34,968,532 | +0.57(+1.94%) |
Apr 12, 2022 | 30.04 | 30.07 | 29.48 | 29.53 | 44,050,900 | -0.11(-0.38%) |
Apr 11, 2022 | 29.82 | 30.06 | 29.55 | 29.64 | 52,228,584 | -0.72(-2.39%) |
Apr 08, 2022 | 30.39 | 30.66 | 30.28 | 30.36 | 28,211,006 | +0.03(+0.09%) |
Apr 07, 2022 | 30.61 | 30.70 | 30.13 | 30.34 | 36,604,668 | -0.46(-1.50%) |
Apr 06, 2022 | 31.02 | 31.09 | 30.53 | 30.80 | 46,518,028 | -0.61(-1.95%) |
Apr 05, 2022 | 32.12 | 32.13 | 31.38 | 31.41 | 43,293,748 | -0.88(-2.74%) |
Apr 04, 2022 | 31.95 | 32.35 | 31.77 | 32.29 | 43,271,828 | +1.06(+3.40%) |
Apr 01, 2022 | 31.50 | 31.77 | 31.00 | 31.23 | 57,042,532 | +1.16(+3.85%) |
Mar 31, 2022 | 30.80 | 30.82 | 30.06 | 30.07 | 45,460,712 | -1.10(-3.53%) |
Mar 30, 2022 | 31.14 | 31.62 | 31.10 | 31.17 | 47,849,960 | -0.17(-0.54%) |
Mar 29, 2022 | 31.46 | 31.73 | 31.23 | 31.34 | 47,132,084 | +0.66(+2.15%) |
Mar 28, 2022 | 30.49 | 30.78 | 30.28 | 30.68 | 37,692,140 | +0.47(+1.56%) |
Mar 25, 2022 | 29.94 | 30.32 | 29.80 | 30.21 | 36,603,360 | -0.46(-1.50%) |
Mar 24, 2022 | 30.57 | 30.78 | 30.20 | 30.67 | 56,578,088 | -0.34(-1.09%) |
Mar 23, 2022 | 30.74 | 31.68 | 30.45 | 31.01 | 49,859,812 | -0.20(-0.63%) |
Mar 22, 2022 | 31.00 | 31.45 | 30.83 | 31.21 | 54,097,276 | +1.32(+4.41%) |
Mar 21, 2022 | 29.95 | 30.29 | 29.37 | 29.89 | 84,522,360 | -1.31(-4.19%) |
Mar 18, 2022 | 29.76 | 31.50 | 29.64 | 31.20 | 97,630,616 | +1.47(+4.94%) |
Mar 17, 2022 | 29.85 | 29.86 | 29.02 | 29.73 | 85,410,104 | -1.14(-3.69%) |
Mar 16, 2022 | 28.44 | 31.01 | 28.09 | 30.87 | 177,998,624 | +5.41(+21.24%) |
Mar 15, 2022 | 24.87 | 25.84 | 24.58 | 25.46 | 124,038,664 | -0.05(-0.18%) |
Mar 14, 2022 | 26.12 | 26.49 | 25.45 | 25.51 | 93,665,544 | -1.83(-6.71%) |
Mar 11, 2022 | 28.75 | 28.81 | 27.33 | 27.34 | 57,895,888 | -1.20(-4.22%) |
Mar 10, 2022 | 28.98 | 28.55 | 62,891,176 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.65 | 29.95 | 29.41 | 29.90 | 42,989,924 | +0.49(+1.66%) |
Mar 08, 2022 | 29.71 | 29.94 | 29.16 | 29.41 | 66,522,788 | -0.42(-1.42%) |
Mar 07, 2022 | 30.31 | 30.65 | 29.84 | 29.84 | 55,912,156 | -1.18(-3.79%) |
Mar 04, 2022 | 31.20 | 31.50 | 30.89 | 31.01 | 40,576,380 | -0.68(-2.14%) |
Mar 03, 2022 | 32.34 | 32.42 | 31.64 | 31.69 | 40,316,044 | -0.83(-2.55%) |
Mar 02, 2022 | 32.76 | 32.79 | 32.19 | 32.52 | 34,703,668 | -0.24(-0.75%) |
Mar 01, 2022 | 32.74 | 33.16 | 32.57 | 32.76 | 40,982,424 | -0.07(-0.20%) |
Feb 28, 2022 | 32.60 | 32.93 | 32.55 | 32.83 | 45,566,480 | -0.30(-0.91%) |
Feb 25, 2022 | 32.75 | 33.17 | 32.61 | 33.13 | 39,564,568 | +0.16(+0.49%) |
Feb 24, 2022 | 31.89 | 33.03 | 31.86 | 32.97 | 50,193,644 | -0.24(-0.74%) |
Feb 23, 2022 | 33.88 | 33.88 | 33.19 | 33.21 | 30,769,984 | -0.40(-1.18%) |
Feb 22, 2022 | 33.77 | 33.96 | 33.48 | 33.61 | 46,096,708 | -0.92(-2.67%) |
Feb 18, 2022 | 34.53 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.76 | 36.06 | 35.45 | 35.55 | 35,312,664 | -0.29(-0.81%) |
Feb 16, 2022 | 35.57 | 35.99 | 35.48 | 35.84 | 28,056,612 | +0.23(+0.63%) |
Feb 15, 2022 | 35.26 | 35.63 | 35.20 | 35.61 | 34,843,556 | +0.54(+1.53%) |
Feb 14, 2022 | 35.22 | 35.26 | 34.88 | 35.08 | 34,288,640 | -0.34(-0.96%) |
Feb 11, 2022 | 36.04 | 36.20 | 35.32 | 35.41 | 44,001,212 | -0.61(-1.70%) |
Feb 10, 2022 | 35.91 | 36.59 | 35.86 | 36.03 | 31,477,898 | -0.44(-1.21%) |
Feb 09, 2022 | 36.14 | 36.49 | 35.99 | 36.47 | 37,552,128 | +0.61(+1.71%) |
Feb 08, 2022 | 35.23 | 35.86 | 35.22 | 35.86 | 30,218,636 | +0.35(+0.98%) |
Feb 07, 2022 | 35.55 | 35.69 | 35.37 | 35.51 | 27,643,896 | -0.22(-0.61%) |
Feb 04, 2022 | 35.36 | 35.84 | 35.30 | 35.73 | 36,743,024 | +0.33(+0.93%) |
Feb 03, 2022 | 35.37 | 35.40 | 31,639,052 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.07 | 36.09 | 35.33 | 35.61 | 26,543,362 | -0.31(-0.86%) |
Feb 01, 2022 | 35.78 | 35.93 | 35.42 | 35.92 | 29,424,928 | +0.24(+0.66%) |
Jan 31, 2022 | 34.73 | 35.71 | 35.69 | 48,183,184 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.91 | 34.03 | 33.50 | 34.05 | 34,244,596 | -0.10(-0.30%) |
Jan 27, 2022 | 34.57 | 34.59 | 34.12 | 34.15 | 40,338,008 | -0.62(-1.79%) |
Jan 26, 2022 | 35.61 | 35.63 | 34.72 | 34.77 | 41,520,356 | -0.68(-1.91%) |
Jan 25, 2022 | 35.27 | 35.67 | 35.16 | 35.45 | 40,215,568 | +0.04(+0.11%) |
Jan 24, 2022 | 35.57 | 35.57 | 34.70 | 35.41 | 52,983,752 | -0.57(-1.59%) |
Jan 21, 2022 | 36.70 | 36.74 | 35.94 | 35.99 | 42,113,724 | -0.72(-1.97%) |
Jan 20, 2022 | 37.04 | 37.42 | 36.61 | 36.71 | 55,887,844 | +1.10(+3.09%) |
Jan 19, 2022 | 35.63 | 35.82 | 35.48 | 35.61 | 33,719,248 | +0.15(+0.42%) |
Jan 18, 2022 | 35.12 | 35.62 | 35.02 | 35.46 | 44,789,300 | -0.39(-1.10%) |
Jan 14, 2022 | 35.86 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.07 | 36.10 | 35.46 | 35.50 | 38,652,212 | -0.87(-2.38%) |
Jan 12, 2022 | 36.25 | 36.52 | 36.02 | 36.36 | 47,637,004 | +0.79(+2.22%) |
Jan 11, 2022 | 34.74 | 35.59 | 34.57 | 35.57 | 47,480,448 | +1.10(+3.19%) |
Jan 10, 2022 | 34.57 | 34.74 | 34.21 | 34.47 | 37,384,360 | +0.02(+0.05%) |
Jan 07, 2022 | 34.26 | 34.63 | 34.16 | 34.46 | 40,098,440 | +0.72(+2.15%) |
Jan 06, 2022 | 33.48 | 33.93 | 33.32 | 33.73 | 42,892,556 | +0.58(+1.76%) |
Jan 05, 2022 | 33.35 | 33.85 | 33.13 | 33.15 | 42,394,772 | -0.61(-1.81%) |
Jan 04, 2022 | 34.14 | 34.14 | 33.63 | 33.76 | 37,370,804 | -0.62(-1.81%) |
Jan 03, 2022 | 34.30 | 34.43 | 33.89 | 34.38 | 26,027,082 | -0.03(-0.08%) |
Dec 31, 2021 | 34.55 | 34.88 | 34.39 | 34.41 | 24,555,952 | -0.39(-1.11%) |
Dec 30, 2021 | 33.67 | 34.97 | 33.67 | 34.79 | 51,104,044 | +1.22(+3.64%) |
Dec 29, 2021 | 33.73 | 33.78 | 33.32 | 33.57 | 24,720,166 | -0.40(-1.16%) |
Dec 28, 2021 | 34.22 | 34.22 | 33.92 | 33.97 | 23,238,484 | -0.38(-1.11%) |
Dec 27, 2021 | 34.28 | 34.68 | 34.28 | 34.35 | 24,174,284 | -0.11(-0.31%) |
Dec 23, 2021 | 34.16 | 34.50 | 34.02 | 34.46 | 15,905,422 | +0.08(+0.25%) |
Dec 22, 2021 | 34.10 | 34.40 | 33.95 | 34.37 | 21,260,782 | -0.08(-0.22%) |
Dec 21, 2021 | 33.77 | 34.48 | 33.77 | 34.45 | 31,885,932 | +0.99(+2.95%) |
Dec 20, 2021 | 33.64 | 33.67 | 33.27 | 33.46 | 37,227,812 | -0.72(-2.12%) |
Dec 17, 2021 | 34.08 | 34.40 | 33.89 | 34.18 | 35,262,976 | -0.41(-1.20%) |
Dec 16, 2021 | 34.95 | 35.20 | 34.54 | 34.60 | 39,649,680 | +0.18(+0.52%) |
Dec 15, 2021 | 34.71 | 34.71 | 33.97 | 34.42 | 64,071,360 | -1.03(-2.89%) |
Dec 14, 2021 | 35.02 | 35.48 | 34.99 | 35.44 | 32,175,258 | -0.08(-0.24%) |
Dec 13, 2021 | 35.92 | 35.92 | 35.36 | 35.53 | 31,975,984 | -0.62(-1.71%) |
Dec 10, 2021 | 36.12 | 36.29 | 35.99 | 36.14 | 22,132,306 | -0.01(-0.03%) |
Dec 09, 2021 | 36.08 | 36.43 | 36.02 | 36.15 | 26,971,636 | +0.01(+0.03%) |
Dec 08, 2021 | 35.91 | 36.32 | 35.78 | 36.14 | 33,307,120 | +0.16(+0.44%) |
Dec 07, 2021 | 36.09 | 36.17 | 35.88 | 35.99 | 36,088,764 | +0.47(+1.34%) |
Dec 06, 2021 | 34.72 | 35.53 | 34.59 | 35.51 | 43,820,620 | +0.66(+1.89%) |
Dec 03, 2021 | 35.61 | 35.65 | 34.53 | 34.85 | 54,214,620 | -0.83(-2.32%) |
Dec 02, 2021 | 35.88 | 36.16 | 35.39 | 35.68 | 52,762,876 | +0.24(+0.68%) |
Dec 01, 2021 | 35.91 | 36.25 | 35.44 | 35.44 | 39,089,164 | -0.08(-0.24%) |
Nov 30, 2021 | 35.61 | 35.85 | 35.59 | 35.52 | 42,149,900 | -0.20(-0.55%) |
Nov 29, 2021 | 36.13 | 36.13 | 35.61 | 35.72 | 27,320,130 | -0.34(-0.95%) |
Nov 26, 2021 | 36.22 | 36.29 | 35.81 | 36.06 | 36,487,084 | -1.04(-2.81%) |
Nov 24, 2021 | 36.84 | 37.14 | 36.69 | 37.10 | 21,050,790 | +0.10(+0.28%) |
Nov 23, 2021 | 37.17 | 37.37 | 36.88 | 37.00 | 23,979,506 | -0.20(-0.53%) |
Nov 22, 2021 | 37.54 | 37.62 | 37.01 | 37.20 | 25,748,392 | -0.48(-1.28%) |
Nov 19, 2021 | 37.67 | 38.00 | 37.61 | 37.68 | 20,077,816 | +0.22(+0.60%) |
Nov 18, 2021 | 37.68 | 37.53 | 37.43 | 37.46 | 38,695,396 | -0.83(-2.16%) |
Nov 17, 2021 | 38.85 | 38.85 | 38.21 | 38.28 | 24,979,908 | -0.44(-1.13%) |
Nov 16, 2021 | 38.77 | 38.88 | 38.49 | 38.72 | 29,965,118 | +0.48(+1.27%) |
Nov 15, 2021 | 38.56 | 38.57 | 38.24 | 38.24 | 26,535,666 | -0.29(-0.75%) |
Nov 12, 2021 | 38.25 | 38.57 | 38.17 | 38.53 | 28,605,542 | +0.02(+0.05%) |
Nov 11, 2021 | 37.98 | 38.52 | 37.89 | 38.51 | 60,963,636 | +1.21(+3.24%) |
Nov 10, 2021 | 37.05 | 37.30 | 32,096,822 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.81 | 37.06 | 36.60 | 36.70 | 31,986,576 | -0.30(-0.80%) |
Nov 08, 2021 | 36.91 | 37.04 | 36.76 | 37.00 | 28,554,190 | +0.41(+1.12%) |
Nov 05, 2021 | 37.14 | 37.18 | 36.52 | 36.59 | 29,038,366 | -0.65(-1.75%) |
Nov 04, 2021 | 37.69 | 37.71 | 37.19 | 37.24 | 23,108,430 | -0.22(-0.60%) |
Nov 03, 2021 | 37.28 | 37.51 | 37.09 | 37.47 | 25,971,750 | +0.32(+0.85%) |
Nov 02, 2021 | 37.46 | 37.46 | 37.10 | 37.15 | 35,820,756 | -1.04(-2.73%) |
Nov 01, 2021 | 37.43 | 38.21 | 37.96 | 38.19 | 28,033,378 | +0.68(+1.81%) |
Oct 29, 2021 | 37.81 | 37.88 | 37.36 | 37.51 | 31,169,286 | -0.72(-1.87%) |
Oct 28, 2021 | 38.02 | 38.26 | 37.79 | 38.23 | 26,373,786 | +0.08(+0.22%) |
Oct 27, 2021 | 38.14 | 38.53 | 38.12 | 38.14 | 28,325,528 | -0.44(-1.13%) |
Oct 26, 2021 | 39.18 | 38.58 | 32,668,150 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.39 | 39.43 | 39.13 | 39.37 | 16,308,606 | +0.12(+0.31%) |
Oct 22, 2021 | 39.43 | 39.71 | 39.11 | 39.25 | 17,715,626 | +0.05(+0.12%) |
Oct 21, 2021 | 39.09 | 39.30 | 39.01 | 39.20 | 17,887,672 | -0.04(-0.09%) |
Oct 20, 2021 | 39.46 | 39.48 | 39.05 | 39.24 | 22,271,792 | +0.07(+0.19%) |
Oct 19, 2021 | 38.65 | 39.20 | 38.57 | 39.17 | 36,576,596 | +1.09(+2.86%) |
Oct 18, 2021 | 37.86 | 38.21 | 37.82 | 38.08 | 19,143,676 | +0.22(+0.59%) |
Oct 15, 2021 | 37.66 | 38.02 | 37.54 | 37.86 | 27,608,172 | +0.36(+0.97%) |
Oct 14, 2021 | 37.59 | 37.72 | 37.21 | 37.49 | 29,029,596 | -0.18(-0.47%) |
Oct 13, 2021 | 37.33 | 37.73 | 37.33 | 37.67 | 28,785,964 | +0.74(+2.01%) |
Oct 12, 2021 | 37.22 | 37.37 | 36.89 | 36.93 | 24,049,456 | -0.20(-0.55%) |
Oct 11, 2021 | 37.73 | 37.78 | 37.11 | 37.13 | 25,831,254 | -0.03(-0.08%) |
Oct 08, 2021 | 36.92 | 37.25 | 36.81 | 37.16 | 23,656,722 | +0.35(+0.96%) |
Oct 07, 2021 | 36.27 | 36.93 | 36.23 | 36.80 | 44,135,876 | +1.44(+4.08%) |
Oct 06, 2021 | 34.94 | 35.41 | 34.86 | 35.36 | 21,492,594 | -0.16(-0.45%) |
Oct 05, 2021 | 35.25 | 35.66 | 35.23 | 35.52 | 26,141,644 | +0.49(+1.41%) |
Oct 04, 2021 | 35.39 | 35.39 | 34.84 | 35.03 | 31,578,422 | -0.89(-2.49%) |
Oct 01, 2021 | 36.13 | 36.29 | 35.60 | 35.92 | 29,494,782 | -0.29(-0.80%) |
Sep 30, 2021 | 36.15 | 36.47 | 36.15 | 36.21 | 24,803,390 | +0.34(+0.96%) |
Sep 29, 2021 | 36.25 | 36.38 | 35.85 | 35.87 | 17,144,496 | -0.26(-0.72%) |
Sep 28, 2021 | 36.30 | 36.42 | 35.94 | 36.13 | 23,720,320 | +0.05(+0.13%) |
Sep 27, 2021 | 35.74 | 36.14 | 35.52 | 36.08 | 23,417,350 | +0.51(+1.44%) |
Sep 24, 2021 | 35.78 | 35.83 | 35.54 | 35.57 | 26,888,910 | -0.76(-2.10%) |
Sep 23, 2021 | 36.27 | 36.38 | 36.14 | 36.33 | 31,677,890 | -0.31(-0.84%) |
Sep 22, 2021 | 36.36 | 37.00 | 36.36 | 36.64 | 45,845,644 | +0.69(+1.91%) |
Sep 21, 2021 | 35.87 | 36.02 | 35.75 | 35.95 | 32,802,352 | +0.44(+1.23%) |
Sep 20, 2021 | 35.89 | 36.05 | 35.21 | 35.51 | 56,606,740 | -1.62(-4.36%) |
Sep 17, 2021 | 37.20 | 37.28 | 36.95 | 37.13 | 25,700,438 | +0.23(+0.63%) |
Sep 16, 2021 | 36.78 | 36.99 | 36.60 | 36.90 | 27,473,656 | -0.55(-1.47%) |
Sep 15, 2021 | 37.26 | 37.48 | 37.05 | 37.45 | 27,320,612 | -0.26(-0.69%) |
Sep 14, 2021 | 38.00 | 38.02 | 37.67 | 37.71 | 30,854,714 | -0.87(-2.27%) |
Sep 13, 2021 | 38.58 | 38.73 | 38.32 | 38.58 | 19,376,976 | -0.08(-0.22%) |
Sep 10, 2021 | 39.14 | 39.20 | 38.64 | 38.66 | 20,324,164 | -0.03(-0.07%) |
Sep 09, 2021 | 38.45 | 38.79 | 38.34 | 38.69 | 25,729,408 | -0.36(-0.93%) |
Sep 08, 2021 | 39.43 | 39.45 | 38.95 | 39.06 | 23,042,800 | -0.43(-1.08%) |
Sep 07, 2021 | 39.20 | 39.58 | 39.17 | 39.48 | 31,388,230 | +0.91(+2.36%) |
Sep 03, 2021 | 38.44 | 38.65 | 38.39 | 38.57 | 11,143,308 | +0.07(+0.17%) |
Sep 02, 2021 | 38.83 | 38.83 | 38.47 | 38.51 | 18,056,048 | -0.42(-1.08%) |
Sep 01, 2021 | 38.56 | 39.03 | 38.56 | 38.93 | 31,300,442 | +0.85(+2.22%) |
Aug 31, 2021 | 37.96 | 38.15 | 37.88 | 38.08 | 32,294,664 | +0.69(+1.84%) |
Aug 30, 2021 | 37.19 | 37.47 | 36.94 | 37.39 | 16,931,708 | +0.06(+0.15%) |
Aug 27, 2021 | 37.31 | 37.44 | 37.15 | 37.33 | 17,968,904 | +0.30(+0.80%) |
Aug 26, 2021 | 37.21 | 37.33 | 37.03 | 37.04 | 31,240,016 | -0.60(-1.58%) |
Aug 25, 2021 | 37.67 | 37.71 | 37.46 | 37.63 | 21,698,310 | -0.32(-0.83%) |
Aug 24, 2021 | 37.45 | 37.98 | 37.45 | 37.95 | 41,818,188 | +1.28(+3.50%) |
Aug 23, 2021 | 36.31 | 36.68 | 36.19 | 36.67 | 32,430,852 | +0.70(+1.94%) |
Aug 20, 2021 | 35.77 | 36.27 | 35.75 | 35.97 | 37,298,496 | -0.34(-0.95%) |
Aug 19, 2021 | 36.30 | 36.53 | 36.21 | 36.31 | 35,461,984 | -0.74(-2.01%) |
Aug 18, 2021 | 37.20 | 37.38 | 37.02 | 37.06 | 35,404,876 | +0.30(+0.81%) |
Aug 17, 2021 | 36.76 | 37.12 | 36.69 | 36.76 | 41,355,508 | -1.06(-2.80%) |
Aug 16, 2021 | 37.88 | 37.89 | 37.60 | 37.82 | 22,479,480 | -0.64(-1.67%) |
Aug 13, 2021 | 38.44 | 38.50 | 38.23 | 38.46 | 14,905,809 | +0.02(+0.05%) |
Aug 12, 2021 | 38.60 | 38.61 | 38.36 | 38.44 | 20,962,544 | -0.60(-1.52%) |
Aug 11, 2021 | 39.24 | 39.24 | 38.80 | 39.04 | 18,260,302 | +0.33(+0.84%) |
Aug 10, 2021 | 38.92 | 38.93 | 38.60 | 38.71 | 20,955,746 | +0.42(+1.09%) |
Aug 09, 2021 | 38.05 | 38.37 | 38.01 | 38.29 | 23,579,714 | +0.70(+1.86%) |
Aug 06, 2021 | 37.95 | 38.00 | 37.50 | 37.60 | 18,975,514 | -0.45(-1.17%) |
Aug 05, 2021 | 38.05 | 38.19 | 37.93 | 38.04 | 15,849,086 | -0.43(-1.11%) |
Aug 04, 2021 | 38.33 | 38.64 | 38.30 | 38.47 | 26,985,484 | +0.51(+1.35%) |
Aug 03, 2021 | 37.91 | 37.97 | 37.72 | 37.96 | 18,690,700 | -0.29(-0.75%) |
Aug 02, 2021 | 38.13 | 38.40 | 38.05 | 38.25 | 19,640,416 | +0.54(+1.43%) |
Jul 30, 2021 | 37.44 | 37.87 | 37.41 | 37.71 | 25,385,354 | -0.37(-0.98%) |
Jul 29, 2021 | 38.45 | 38.45 | 37.87 | 38.08 | 34,394,288 | -0.54(-1.40%) |
Jul 28, 2021 | 37.51 | 38.71 | 37.49 | 38.62 | 72,998,496 | +2.20(+6.03%) |
Jul 27, 2021 | 36.01 | 36.52 | 35.57 | 36.42 | 77,099,840 | -1.24(-3.28%) |
Jul 26, 2021 | 38.13 | 38.32 | 37.59 | 37.66 | 58,778,192 | -2.13(-5.35%) |
Jul 23, 2021 | 40.04 | 40.06 | 39.59 | 39.79 | 25,494,040 | -1.04(-2.55%) |
Jul 22, 2021 | 40.83 | 40.91 | 40.68 | 40.83 | 11,158,493 | +0.17(+0.41%) |
Jul 21, 2021 | 40.25 | 40.70 | 40.19 | 40.66 | 12,809,322 | +0.12(+0.30%) |
Jul 20, 2021 | 40.32 | 40.66 | 40.20 | 40.54 | 17,182,522 | -0.20(-0.50%) |
Jul 19, 2021 | 40.77 | 40.80 | 40.47 | 40.75 | 20,899,990 | -0.55(-1.33%) |
Jul 16, 2021 | 41.72 | 41.75 | 41.27 | 41.30 | 14,903,659 | -0.32(-0.76%) |
Jul 15, 2021 | 41.56 | 41.73 | 41.44 | 41.61 | 14,967,464 | +0.40(+0.97%) |
Jul 14, 2021 | 41.55 | 41.57 | 41.21 | 41.21 | 14,433,884 | -0.18(-0.43%) |
Jul 13, 2021 | 41.21 | 41.60 | 41.20 | 41.39 | 19,343,114 | +0.47(+1.14%) |
Jul 12, 2021 | 40.88 | 40.98 | 40.78 | 40.92 | 12,402,882 | -0.14(-0.34%) |
Jul 09, 2021 | 40.71 | 41.16 | 40.57 | 41.06 | 22,462,024 | +1.14(+2.87%) |
Jul 08, 2021 | 39.86 | 40.07 | 39.73 | 39.92 | 37,800,328 | -1.28(-3.12%) |
Jul 07, 2021 | 41.50 | 41.56 | 41.07 | 41.20 | 19,219,430 | +0.07(+0.18%) |
Jul 06, 2021 | 41.44 | 41.48 | 41.06 | 41.13 | 29,205,828 | -1.18(-2.79%) |
Jul 02, 2021 | 42.25 | 42.38 | 42.17 | 42.31 | 17,499,784 | -0.56(-1.30%) |
Jul 01, 2021 | 43.14 | 43.20 | 42.61 | 42.87 | 18,979,262 | -0.22(-0.52%) |
Jun 30, 2021 | 43.03 | 43.19 | 42.97 | 43.09 | 14,803,941 | -0.50(-1.15%) |
Jun 29, 2021 | 43.35 | 43.62 | 43.23 | 43.59 | 17,408,564 | -0.33(-0.74%) |
Jun 28, 2021 | 43.84 | 43.99 | 43.80 | 43.92 | 10,428,217 | +0.10(+0.23%) |
Jun 25, 2021 | 43.66 | 43.83 | 43.53 | 43.82 | 22,963,212 | +0.82(+1.90%) |
Jun 24, 2021 | 42.79 | 43.00 | 42.75 | 43.00 | 12,378,171 | +0.45(+1.05%) |
Jun 23, 2021 | 42.55 | 42.81 | 42.52 | 42.55 | 14,042,993 | +0.53(+1.26%) |
Jun 22, 2021 | 41.91 | 42.10 | 41.89 | 42.02 | 13,381,048 | -0.34(-0.81%) |
Jun 21, 2021 | 42.21 | 42.38 | 41.99 | 42.37 | 13,096,101 | -0.01(-0.02%) |
Jun 18, 2021 | 42.46 | 42.55 | 42.28 | 42.38 | 18,215,898 | +0.05(+0.11%) |
Jun 17, 2021 | 42.06 | 42.39 | 41.99 | 42.33 | 22,691,690 | +0.59(+1.40%) |
Jun 16, 2021 | 42.10 | 42.19 | 41.59 | 41.74 | 26,538,732 | -0.65(-1.54%) |
Jun 15, 2021 | 42.60 | 42.64 | 42.34 | 42.39 | 18,567,626 | -0.59(-1.36%) |
Jun 14, 2021 | 42.86 | 43.05 | 42.75 | 42.98 | 15,909,508 | +0.13(+0.30%) |
Jun 11, 2021 | 42.94 | 42.99 | 42.74 | 42.85 | 11,027,669 | -0.10(-0.24%) |
Jun 10, 2021 | 42.82 | 43.00 | 42.72 | 42.95 | 14,053,837 | +0.23(+0.55%) |
Jun 09, 2021 | 42.76 | 42.93 | 42.65 | 42.72 | 13,665,789 | +0.00(+0.00%) |
Jun 08, 2021 | 42.84 | 42.91 | 42.59 | 42.72 | 12,129,075 | -0.20(-0.48%) |
Jun 07, 2021 | 42.96 | 42.97 | 42.70 | 42.92 | 12,883,585 | -0.46(-1.07%) |
Jun 04, 2021 | 43.30 | 43.41 | 43.26 | 43.39 | 10,738,149 | +0.45(+1.04%) |
Jun 03, 2021 | 43.15 | 43.19 | 42.90 | 42.94 | 22,339,058 | -0.87(-1.99%) |
Jun 02, 2021 | 43.91 | 43.91 | 43.68 | 43.81 | 14,943,256 | -0.18(-0.40%) |
Jun 01, 2021 | 44.10 | 44.12 | 43.79 | 43.99 | 26,088,412 | +1.12(+2.62%) |
May 28, 2021 | 42.72 | 42.96 | 42.72 | 42.87 | 14,793,094 | -0.15(-0.34%) |
May 27, 2021 | 42.93 | 43.05 | 42.72 | 43.02 | 16,047,639 | -0.03(-0.06%) |
May 26, 2021 | 43.04 | 43.09 | 42.96 | 43.04 | 14,173,856 | +0.26(+0.61%) |
May 25, 2021 | 42.74 | 42.87 | 42.63 | 42.78 | 22,612,938 | +0.99(+2.37%) |
May 24, 2021 | 41.85 | 41.93 | 41.69 | 41.79 | 13,052,076 | -0.06(-0.13%) |
May 21, 2021 | 42.30 | 42.30 | 41.81 | 41.85 | 16,974,222 | -0.41(-0.97%) |
May 20, 2021 | 42.01 | 42.35 | 41.99 | 42.26 | 20,590,628 | +0.42(+1.00%) |
May 19, 2021 | 41.25 | 41.92 | 41.19 | 41.84 | 22,057,806 | +0.12(+0.29%) |
May 18, 2021 | 41.67 | 41.94 | 41.58 | 41.72 | 20,485,366 | +0.33(+0.81%) |
May 17, 2021 | 41.18 | 41.38 | 41.09 | 41.38 | 17,875,150 | +0.40(+0.97%) |
May 14, 2021 | 40.70 | 41.09 | 40.56 | 40.99 | 21,276,042 | +0.61(+1.52%) |
May 13, 2021 | 40.93 | 41.06 | 40.24 | 40.37 | 26,861,912 | -0.58(-1.43%) |
May 12, 2021 | 41.38 | 41.44 | 40.89 | 40.96 | 18,409,964 | -0.51(-1.23%) |
May 11, 2021 | 40.77 | 41.55 | 40.72 | 41.47 | 18,905,548 | -0.01(-0.02%) |
May 10, 2021 | 42.09 | 42.12 | 41.44 | 41.48 | 30,528,714 | -1.21(-2.84%) |
May 07, 2021 | 42.63 | 42.90 | 42.58 | 42.69 | 20,198,622 | +0.11(+0.26%) |
May 06, 2021 | 42.44 | 42.63 | 42.30 | 42.58 | 14,523,734 | +0.12(+0.28%) |
May 05, 2021 | 42.52 | 42.65 | 42.37 | 42.46 | 11,380,359 | +0.21(+0.50%) |
May 04, 2021 | 42.54 | 42.65 | 42.05 | 42.25 | 22,299,388 | -0.43(-1.00%) |