Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.61 | 46.57 | 45.06 | 45.21 | 6,165,731 | -0.17(-0.38%) |
Apr 28, 2022 | 46.01 | 46.01 | 44.58 | 45.38 | 9,047,847 | +0.93(+2.09%) |
Apr 27, 2022 | 43.58 | 44.71 | 43.10 | 44.45 | 6,614,675 | +0.89(+2.04%) |
Apr 26, 2022 | 44.57 | 44.85 | 43.30 | 43.56 | 5,455,798 | -1.36(-3.04%) |
Apr 25, 2022 | 44.81 | 45.01 | 43.79 | 44.93 | 7,300,270 | -0.41(-0.90%) |
Apr 22, 2022 | 46.82 | 47.31 | 45.29 | 45.33 | 6,922,298 | -1.48(-3.16%) |
Apr 21, 2022 | 47.35 | 48.48 | 46.66 | 46.81 | 12,360,892 | +1.02(+2.22%) |
Apr 20, 2022 | 46.03 | 46.51 | 45.63 | 45.80 | 6,070,723 | -0.02(-0.04%) |
Apr 19, 2022 | 45.11 | 46.16 | 45.11 | 45.82 | 6,264,339 | +1.05(+2.36%) |
Apr 18, 2022 | 44.95 | 45.35 | 44.55 | 44.76 | 4,968,011 | -0.48(-1.07%) |
Apr 14, 2022 | 44.94 | 45.63 | 44.77 | 45.25 | 7,467,904 | +0.69(+1.54%) |
Apr 13, 2022 | 43.00 | 44.58 | 42.69 | 44.56 | 11,423,283 | +3.13(+7.54%) |
Apr 12, 2022 | 41.51 | 41.57 | 40.80 | 41.43 | 5,545,586 | +0.19(+0.47%) |
Apr 11, 2022 | 39.80 | 41.57 | 39.71 | 41.24 | 6,192,073 | +1.34(+3.35%) |
Apr 08, 2022 | 40.97 | 41.05 | 39.85 | 39.90 | 8,290,549 | -1.11(-2.71%) |
Apr 07, 2022 | 41.99 | 42.04 | 39.94 | 41.02 | 10,469,847 | -1.30(-3.06%) |
Apr 06, 2022 | 42.85 | 42.96 | 41.23 | 42.31 | 7,676,715 | -1.43(-3.27%) |
Apr 05, 2022 | 44.52 | 44.73 | 43.17 | 43.75 | 7,103,433 | -0.70(-1.57%) |
Apr 04, 2022 | 44.37 | 44.61 | 43.53 | 44.44 | 4,231,825 | +0.02(+0.04%) |
Apr 01, 2022 | 44.43 | 44.76 | 44.00 | 44.42 | 6,214,170 | +0.11(+0.24%) |
Mar 31, 2022 | 44.21 | 44.89 | 44.12 | 44.32 | 5,247,720 | +0.22(+0.50%) |
Mar 30, 2022 | 43.50 | 44.21 | 43.32 | 44.09 | 4,901,840 | +0.23(+0.53%) |
Mar 29, 2022 | 44.06 | 44.69 | 43.60 | 43.86 | 6,327,671 | +0.88(+2.05%) |
Mar 28, 2022 | 43.20 | 43.48 | 42.47 | 42.98 | 4,207,491 | +0.04(+0.09%) |
Mar 25, 2022 | 42.61 | 43.27 | 42.51 | 42.94 | 4,565,947 | +0.45(+1.05%) |
Mar 24, 2022 | 41.58 | 42.58 | 41.23 | 42.50 | 4,679,980 | +1.02(+2.45%) |
Mar 23, 2022 | 41.34 | 41.96 | 41.28 | 41.48 | 4,445,909 | -0.18(-0.44%) |
Mar 22, 2022 | 41.61 | 42.18 | 41.25 | 41.67 | 5,579,654 | +0.27(+0.65%) |
Mar 21, 2022 | 41.12 | 41.76 | 40.89 | 41.39 | 6,460,107 | -0.45(-1.06%) |
Mar 18, 2022 | 41.26 | 42.08 | 40.87 | 41.84 | 8,125,404 | +0.45(+1.08%) |
Mar 17, 2022 | 40.68 | 41.41 | 40.43 | 41.39 | 9,763,173 | -0.33(-0.79%) |
Mar 16, 2022 | 41.46 | 41.87 | 40.47 | 41.72 | 13,270,199 | +1.03(+2.52%) |
Mar 15, 2022 | 40.64 | 41.96 | 39.88 | 40.70 | 11,448,658 | +1.90(+4.89%) |
Mar 14, 2022 | 39.28 | 39.78 | 37.94 | 38.80 | 7,826,716 | -0.14(-0.35%) |
Mar 11, 2022 | 40.45 | 40.53 | 38.80 | 38.94 | 9,084,653 | -0.76(-1.93%) |
Mar 10, 2022 | 38.70 | 40.15 | 38.38 | 39.70 | 9,798,584 | +0.36(+0.91%) |
Mar 09, 2022 | 39.53 | 40.06 | 38.73 | 39.34 | 12,505,474 | +1.45(+3.83%) |
Mar 08, 2022 | 36.49 | 39.44 | 35.66 | 37.89 | 15,527,802 | +1.91(+5.30%) |
Mar 07, 2022 | 39.08 | 39.37 | 35.56 | 35.99 | 18,206,248 | -3.38(-8.58%) |
Mar 04, 2022 | 39.52 | 39.84 | 38.77 | 39.36 | 8,887,032 | -0.96(-2.38%) |
Mar 03, 2022 | 41.80 | 41.97 | 40.07 | 40.32 | 10,715,123 | -0.63(-1.54%) |
Mar 02, 2022 | 41.12 | 41.66 | 40.60 | 40.95 | 8,988,682 | +0.36(+0.88%) |
Mar 01, 2022 | 41.99 | 42.15 | 39.94 | 40.59 | 11,764,488 | -1.79(-4.22%) |
Feb 28, 2022 | 42.91 | 43.39 | 41.90 | 42.38 | 10,701,782 | -1.30(-2.97%) |
Feb 25, 2022 | 43.37 | 44.16 | 43.42 | 43.68 | 6,849,497 | +0.77(+1.80%) |
Feb 24, 2022 | 40.18 | 43.08 | 39.87 | 42.90 | 10,844,001 | +0.32(+0.75%) |
Feb 23, 2022 | 44.59 | 44.72 | 42.53 | 42.59 | 7,304,129 | -1.56(-3.53%) |
Feb 22, 2022 | 43.92 | 44.75 | 43.60 | 44.14 | 7,437,439 | -0.35(-0.78%) |
Feb 18, 2022 | 44.49 | 0 | -0.39(-0.86%) | |||
Feb 17, 2022 | 45.48 | 45.66 | 44.52 | 44.88 | 5,723,440 | -1.01(-2.19%) |
Feb 16, 2022 | 45.37 | 46.09 | 45.22 | 45.88 | 5,960,528 | +0.12(+0.25%) |
Feb 15, 2022 | 44.99 | 45.93 | 44.86 | 45.77 | 7,102,047 | +1.86(+4.23%) |
Feb 14, 2022 | 44.19 | 44.87 | 43.46 | 43.91 | 6,202,924 | -0.15(-0.33%) |
Feb 11, 2022 | 45.08 | 45.49 | 43.27 | 44.06 | 8,743,315 | -0.97(-2.15%) |
Feb 10, 2022 | 45.17 | 45.93 | 44.87 | 45.02 | 7,471,933 | -0.47(-1.04%) |
Feb 09, 2022 | 45.00 | 46.19 | 44.90 | 45.50 | 9,865,649 | +0.92(+2.06%) |
Feb 08, 2022 | 43.54 | 44.66 | 43.30 | 44.58 | 9,879,924 | +1.42(+3.30%) |
Feb 07, 2022 | 43.03 | 43.65 | 42.50 | 43.16 | 7,727,300 | +0.91(+2.15%) |
Feb 04, 2022 | 41.75 | 42.53 | 41.38 | 42.25 | 5,243,637 | +0.21(+0.51%) |
Feb 03, 2022 | 42.69 | 41.93 | 42.03 | 5,691,579 | -0.82(-1.92%) | |
Feb 02, 2022 | 43.20 | 43.51 | 42.16 | 42.86 | 8,219,085 | -0.86(-1.97%) |
Feb 01, 2022 | 43.54 | 44.35 | 43.41 | 43.72 | 6,809,904 | +0.41(+0.94%) |
Jan 31, 2022 | 41.13 | 43.38 | 43.31 | 8,474,311 | +1.77(+4.26%) | |
Jan 28, 2022 | 41.40 | 41.56 | 39.31 | 41.54 | 11,343,112 | +0.11(+0.26%) |
Jan 27, 2022 | 41.89 | 43.14 | 41.08 | 41.43 | 9,260,811 | -0.86(-2.04%) |
Jan 26, 2022 | 42.96 | 43.88 | 42.08 | 42.29 | 11,136,603 | -0.14(-0.32%) |
Jan 25, 2022 | 41.99 | 42.73 | 41.49 | 42.43 | 7,030,469 | -0.02(-0.05%) |
Jan 24, 2022 | 41.01 | 42.53 | 40.52 | 42.45 | 11,675,122 | +0.48(+1.15%) |
Jan 21, 2022 | 42.82 | 42.95 | 41.76 | 41.97 | 8,164,021 | -0.94(-2.19%) |
Jan 20, 2022 | 43.31 | 44.27 | 42.82 | 42.90 | 7,407,835 | -0.09(-0.20%) |
Jan 19, 2022 | 43.91 | 44.21 | 42.96 | 42.99 | 5,654,370 | -0.97(-2.20%) |
Jan 18, 2022 | 44.03 | 44.70 | 43.70 | 43.96 | 6,959,310 | -0.38(-0.85%) |
Jan 14, 2022 | 44.34 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.85 | 44.98 | 43.78 | 44.31 | 8,458,823 | +0.56(+1.28%) |
Jan 12, 2022 | 44.07 | 44.44 | 43.27 | 43.75 | 8,091,382 | -0.60(-1.35%) |
Jan 11, 2022 | 43.88 | 44.75 | 43.82 | 44.35 | 7,041,254 | +0.57(+1.30%) |
Jan 10, 2022 | 44.14 | 44.23 | 42.86 | 43.78 | 7,968,173 | -0.11(-0.24%) |
Jan 07, 2022 | 42.76 | 44.20 | 42.68 | 43.88 | 7,824,769 | +1.41(+3.33%) |
Jan 06, 2022 | 43.04 | 43.23 | 41.68 | 42.47 | 6,975,754 | -0.10(-0.23%) |
Jan 05, 2022 | 43.49 | 43.74 | 42.38 | 42.57 | 10,024,163 | -0.65(-1.50%) |
Jan 04, 2022 | 43.26 | 44.07 | 43.04 | 43.21 | 11,579,821 | +0.64(+1.50%) |
Jan 03, 2022 | 41.77 | 42.83 | 41.13 | 42.58 | 10,979,708 | +1.12(+2.71%) |
Dec 31, 2021 | 41.23 | 41.76 | 41.23 | 41.45 | 6,130,563 | +0.12(+0.28%) |
Dec 30, 2021 | 40.63 | 41.79 | 40.49 | 41.34 | 7,926,777 | +0.54(+1.33%) |
Dec 29, 2021 | 40.86 | 41.18 | 40.45 | 40.80 | 7,099,433 | -0.13(-0.31%) |
Dec 28, 2021 | 40.26 | 41.39 | 40.08 | 40.92 | 6,857,980 | +0.51(+1.27%) |
Dec 27, 2021 | 39.70 | 40.55 | 39.36 | 40.41 | 7,147,010 | -0.11(-0.26%) |
Dec 23, 2021 | 40.43 | 40.61 | 39.87 | 40.51 | 6,808,250 | +0.73(+1.82%) |
Dec 22, 2021 | 39.53 | 40.25 | 39.15 | 39.79 | 8,900,910 | +0.24(+0.61%) |
Dec 21, 2021 | 38.43 | 40.07 | 38.36 | 39.55 | 12,982,582 | +1.46(+3.84%) |
Dec 20, 2021 | 37.65 | 38.66 | 37.41 | 38.09 | 12,661,007 | -0.29(-0.76%) |
Dec 17, 2021 | 38.20 | 39.18 | 37.81 | 38.38 | 15,722,044 | +0.13(+0.33%) |
Dec 16, 2021 | 39.42 | 39.43 | 38.12 | 38.25 | 13,852,275 | -0.56(-1.45%) |
Dec 15, 2021 | 38.71 | 39.04 | 38.05 | 38.81 | 13,531,412 | -0.13(-0.32%) |
Dec 14, 2021 | 39.04 | 39.89 | 38.78 | 38.94 | 9,920,953 | -0.23(-0.59%) |
Dec 13, 2021 | 40.13 | 40.38 | 38.75 | 39.17 | 13,342,029 | -1.44(-3.55%) |
Dec 10, 2021 | 41.10 | 41.51 | 40.21 | 40.61 | 17,647,004 | -1.59(-3.76%) |
Dec 09, 2021 | 42.67 | 42.93 | 41.97 | 42.20 | 16,298,463 | -1.61(-3.67%) |
Dec 08, 2021 | 43.12 | 44.77 | 43.12 | 43.80 | 13,211,670 | +0.06(+0.13%) |
Dec 07, 2021 | 44.73 | 45.24 | 43.40 | 43.75 | 11,730,424 | -0.34(-0.77%) |
Dec 06, 2021 | 43.53 | 45.44 | 43.53 | 44.08 | 13,748,224 | +1.24(+2.89%) |
Dec 03, 2021 | 43.60 | 44.12 | 42.23 | 42.85 | 8,795,290 | -1.03(-2.34%) |
Dec 02, 2021 | 41.80 | 44.08 | 41.45 | 43.87 | 13,514,293 | +2.70(+6.56%) |
Dec 01, 2021 | 43.53 | 44.07 | 41.02 | 41.17 | 14,701,908 | -1.79(-4.17%) |
Nov 30, 2021 | 42.53 | 43.33 | 41.76 | 42.96 | 12,547,462 | -0.14(-0.31%) |
Nov 29, 2021 | 44.26 | 44.42 | 42.78 | 43.10 | 10,217,180 | -0.41(-0.93%) |
Nov 26, 2021 | 43.35 | 44.01 | 42.39 | 43.50 | 12,012,804 | -1.96(-4.32%) |
Nov 24, 2021 | 44.99 | 45.58 | 44.80 | 45.47 | 5,144,207 | +0.01(+0.02%) |
Nov 23, 2021 | 46.55 | 46.75 | 45.40 | 45.46 | 6,474,011 | -0.72(-1.55%) |
Nov 22, 2021 | 45.57 | 46.48 | 45.45 | 46.17 | 8,577,783 | +0.86(+1.90%) |
Nov 19, 2021 | 44.68 | 45.47 | 43.91 | 45.31 | 10,205,015 | +0.45(+0.99%) |
Nov 18, 2021 | 45.86 | 44.93 | 44.76 | 44.87 | 7,642,713 | -1.00(-2.17%) |
Nov 17, 2021 | 45.88 | 46.07 | 45.37 | 45.87 | 6,882,063 | -0.19(-0.42%) |
Nov 16, 2021 | 46.89 | 47.00 | 45.96 | 46.06 | 8,496,770 | -1.48(-3.11%) |
Nov 15, 2021 | 47.47 | 47.78 | 47.06 | 47.54 | 4,543,339 | +0.69(+1.47%) |
Nov 12, 2021 | 47.48 | 47.48 | 46.28 | 46.85 | 6,671,128 | -0.64(-1.34%) |
Nov 11, 2021 | 48.11 | 48.36 | 47.48 | 47.49 | 5,262,834 | -1.04(-2.13%) |
Nov 10, 2021 | 48.61 | 48.53 | 7,035,115 | -0.74(-1.49%) | ||
Nov 09, 2021 | 49.49 | 49.75 | 48.64 | 49.26 | 8,418,880 | -0.45(-0.90%) |
Nov 08, 2021 | 50.80 | 51.08 | 49.54 | 49.71 | 8,414,997 | -0.83(-1.65%) |
Nov 05, 2021 | 49.33 | 50.85 | 49.27 | 50.54 | 13,564,048 | +3.06(+6.44%) |
Nov 04, 2021 | 48.03 | 48.23 | 47.13 | 47.48 | 7,025,764 | -0.38(-0.79%) |
Nov 03, 2021 | 47.34 | 48.24 | 47.02 | 47.86 | 5,799,567 | +0.53(+1.12%) |
Nov 02, 2021 | 47.58 | 47.78 | 47.04 | 47.33 | 6,419,146 | -0.21(-0.45%) |
Nov 01, 2021 | 45.81 | 47.54 | 46.16 | 47.54 | 8,665,658 | +1.79(+3.91%) |
Oct 29, 2021 | 45.50 | 45.88 | 45.24 | 45.75 | 6,283,017 | +0.04(+0.08%) |
Oct 28, 2021 | 45.02 | 45.89 | 44.94 | 45.71 | 6,212,315 | +0.65(+1.44%) |
Oct 27, 2021 | 46.06 | 46.13 | 45.00 | 45.06 | 6,602,050 | -0.99(-2.14%) |
Oct 26, 2021 | 46.45 | 46.05 | 7,529,125 | +0.11(+0.23%) | ||
Oct 25, 2021 | 45.95 | 46.33 | 45.68 | 45.94 | 6,113,252 | -0.15(-0.31%) |
Oct 22, 2021 | 46.59 | 46.89 | 45.88 | 46.09 | 7,878,239 | -1.00(-2.12%) |
Oct 21, 2021 | 47.70 | 47.81 | 46.85 | 47.08 | 11,142,683 | -0.78(-1.64%) |
Oct 20, 2021 | 47.47 | 48.35 | 47.28 | 47.87 | 7,227,552 | +0.09(+0.18%) |
Oct 19, 2021 | 47.98 | 48.22 | 47.62 | 47.78 | 6,761,608 | -0.38(-0.78%) |
Oct 18, 2021 | 48.39 | 49.02 | 48.05 | 48.16 | 6,336,027 | -0.57(-1.17%) |
Oct 15, 2021 | 50.55 | 50.79 | 48.67 | 48.73 | 7,852,219 | -1.11(-2.23%) |
Oct 14, 2021 | 49.98 | 50.40 | 49.74 | 49.84 | 6,295,562 | +0.25(+0.51%) |
Oct 13, 2021 | 50.19 | 50.21 | 49.02 | 49.59 | 8,817,870 | -0.90(-1.78%) |
Oct 12, 2021 | 50.06 | 50.76 | 49.71 | 50.49 | 8,676,990 | +0.49(+0.99%) |
Oct 11, 2021 | 50.31 | 51.60 | 49.93 | 50.00 | 16,141,757 | -2.18(-4.17%) |
Oct 08, 2021 | 52.53 | 52.61 | 51.79 | 52.17 | 3,327,831 | -0.12(-0.22%) |
Oct 07, 2021 | 53.11 | 53.20 | 52.26 | 52.29 | 5,233,534 | -0.40(-0.75%) |
Oct 06, 2021 | 51.84 | 52.74 | 51.21 | 52.69 | 6,563,355 | -0.02(-0.04%) |
Oct 05, 2021 | 53.16 | 53.69 | 52.62 | 52.71 | 5,688,279 | -0.57(-1.07%) |
Oct 04, 2021 | 53.92 | 54.51 | 53.03 | 53.28 | 12,295,178 | +0.69(+1.31%) |
Oct 01, 2021 | 52.03 | 52.94 | 51.00 | 52.59 | 12,974,063 | +2.83(+5.68%) |
Sep 30, 2021 | 50.51 | 50.84 | 49.23 | 49.76 | 6,619,013 | -1.07(-2.11%) |
Sep 29, 2021 | 51.48 | 51.62 | 50.74 | 50.84 | 5,010,672 | -0.49(-0.96%) |
Sep 28, 2021 | 51.20 | 51.88 | 50.87 | 51.33 | 7,129,243 | +0.09(+0.17%) |
Sep 27, 2021 | 51.77 | 52.63 | 51.13 | 51.25 | 8,659,741 | +0.11(+0.21%) |
Sep 24, 2021 | 50.70 | 51.48 | 50.54 | 51.14 | 7,319,161 | +0.51(+1.01%) |
Sep 23, 2021 | 49.57 | 51.08 | 49.42 | 50.63 | 10,618,844 | +1.62(+3.30%) |
Sep 22, 2021 | 47.77 | 49.57 | 47.77 | 49.01 | 10,087,312 | +1.45(+3.05%) |
Sep 21, 2021 | 48.19 | 48.68 | 47.23 | 47.56 | 8,070,504 | -0.42(-0.87%) |
Sep 20, 2021 | 47.25 | 48.03 | 46.37 | 47.97 | 8,029,079 | +0.48(+1.02%) |
Sep 17, 2021 | 47.79 | 48.22 | 47.00 | 47.49 | 7,534,639 | -0.04(-0.08%) |
Sep 16, 2021 | 47.30 | 47.92 | 47.03 | 47.53 | 5,890,823 | +0.64(+1.36%) |
Sep 15, 2021 | 46.54 | 46.92 | 45.81 | 46.89 | 4,960,266 | +0.42(+0.90%) |
Sep 14, 2021 | 46.96 | 47.37 | 46.18 | 46.48 | 4,987,864 | -0.68(-1.44%) |
Sep 13, 2021 | 46.96 | 47.48 | 45.95 | 47.15 | 5,695,319 | +0.80(+1.73%) |
Sep 10, 2021 | 47.78 | 47.82 | 46.32 | 46.35 | 6,809,415 | -1.29(-2.70%) |
Sep 09, 2021 | 46.36 | 48.56 | 46.27 | 47.64 | 7,335,458 | +1.07(+2.31%) |
Sep 08, 2021 | 47.18 | 47.78 | 46.53 | 46.56 | 5,064,187 | -0.40(-0.84%) |
Sep 07, 2021 | 46.79 | 47.16 | 46.43 | 46.96 | 6,684,423 | -0.32(-0.68%) |
Sep 03, 2021 | 47.74 | 48.21 | 47.09 | 47.28 | 5,377,958 | -0.72(-1.49%) |
Sep 02, 2021 | 47.96 | 48.54 | 47.48 | 47.99 | 5,134,157 | +0.05(+0.10%) |
Sep 01, 2021 | 48.38 | 48.49 | 47.82 | 47.95 | 4,658,710 | -0.22(-0.46%) |
Aug 31, 2021 | 47.43 | 48.41 | 47.31 | 48.17 | 6,644,953 | +0.59(+1.24%) |
Aug 30, 2021 | 49.38 | 49.47 | 47.52 | 47.58 | 6,422,038 | -1.65(-3.36%) |
Aug 27, 2021 | 48.68 | 49.68 | 48.68 | 49.23 | 6,139,667 | +0.59(+1.21%) |
Aug 26, 2021 | 49.28 | 49.64 | 48.22 | 48.64 | 5,971,717 | -0.95(-1.91%) |
Aug 25, 2021 | 49.19 | 50.33 | 48.70 | 49.59 | 8,306,187 | +0.43(+0.87%) |
Aug 24, 2021 | 47.90 | 49.45 | 47.90 | 49.16 | 8,992,472 | +2.03(+4.31%) |
Aug 23, 2021 | 46.57 | 47.37 | 46.48 | 47.13 | 9,655,071 | +1.31(+2.85%) |
Aug 20, 2021 | 45.77 | 46.35 | 45.76 | 45.83 | 5,369,108 | -0.10(-0.21%) |
Aug 19, 2021 | 46.62 | 46.81 | 45.43 | 45.92 | 8,020,227 | -0.95(-2.02%) |
Aug 18, 2021 | 46.99 | 47.87 | 46.77 | 46.87 | 6,825,327 | -0.28(-0.60%) |
Aug 17, 2021 | 47.75 | 47.81 | 46.58 | 47.15 | 7,466,977 | -1.34(-2.75%) |
Aug 16, 2021 | 48.38 | 48.82 | 47.87 | 48.49 | 5,979,500 | -0.29(-0.60%) |
Aug 13, 2021 | 49.25 | 49.40 | 48.66 | 48.78 | 5,146,339 | -0.56(-1.14%) |
Aug 12, 2021 | 49.76 | 49.90 | 48.93 | 49.34 | 5,935,728 | -0.82(-1.64%) |
Aug 11, 2021 | 48.25 | 50.29 | 48.16 | 50.16 | 9,004,686 | +0.71(+1.43%) |
Aug 10, 2021 | 48.19 | 49.96 | 48.00 | 49.46 | 5,678,704 | +1.35(+2.82%) |
Aug 09, 2021 | 48.48 | 48.51 | 47.35 | 48.10 | 5,838,210 | -0.98(-1.99%) |
Aug 06, 2021 | 49.48 | 49.51 | 48.44 | 49.08 | 5,235,462 | +0.26(+0.54%) |
Aug 05, 2021 | 47.51 | 49.12 | 47.46 | 48.82 | 7,152,228 | +1.50(+3.17%) |
Aug 04, 2021 | 48.20 | 48.56 | 46.93 | 47.32 | 11,873,324 | -1.69(-3.46%) |
Aug 03, 2021 | 48.23 | 49.02 | 47.52 | 49.01 | 6,411,745 | +0.88(+1.83%) |
Aug 02, 2021 | 48.96 | 49.84 | 48.04 | 48.13 | 7,644,662 | -0.75(-1.54%) |
Jul 30, 2021 | 49.39 | 50.08 | 48.75 | 48.88 | 6,781,773 | -1.00(-2.00%) |
Jul 29, 2021 | 50.49 | 50.70 | 49.87 | 49.88 | 6,099,134 | -0.20(-0.41%) |
Jul 28, 2021 | 49.81 | 50.43 | 49.16 | 50.08 | 7,021,621 | +0.59(+1.19%) |
Jul 27, 2021 | 49.85 | 50.09 | 49.10 | 49.49 | 4,964,835 | -0.61(-1.22%) |
Jul 26, 2021 | 48.75 | 50.17 | 48.75 | 50.10 | 6,589,386 | +1.04(+2.13%) |
Jul 23, 2021 | 49.76 | 50.33 | 48.92 | 49.06 | 9,121,897 | -0.57(-1.15%) |
Jul 22, 2021 | 50.41 | 50.58 | 49.19 | 49.63 | 15,404,862 | -1.78(-3.46%) |
Jul 21, 2021 | 50.40 | 51.79 | 50.39 | 51.41 | 14,404,951 | +1.64(+3.31%) |
Jul 20, 2021 | 47.28 | 49.92 | 46.99 | 49.76 | 13,196,764 | +2.84(+6.04%) |
Jul 19, 2021 | 46.50 | 47.37 | 45.83 | 46.93 | 15,996,531 | -1.36(-2.83%) |
Jul 16, 2021 | 50.44 | 50.56 | 48.09 | 48.29 | 8,510,470 | -1.81(-3.61%) |
Jul 15, 2021 | 49.98 | 50.76 | 49.71 | 50.10 | 6,453,585 | -0.19(-0.38%) |
Jul 14, 2021 | 50.65 | 50.88 | 49.90 | 50.30 | 8,721,418 | +0.40(+0.80%) |
Jul 13, 2021 | 50.80 | 50.93 | 49.83 | 49.90 | 6,868,396 | -1.36(-2.66%) |
Jul 12, 2021 | 50.99 | 51.36 | 50.05 | 51.26 | 7,148,131 | +0.14(+0.27%) |
Jul 09, 2021 | 50.32 | 51.26 | 50.10 | 51.13 | 7,000,562 | +1.60(+3.22%) |
Jul 08, 2021 | 48.77 | 50.23 | 48.48 | 49.53 | 8,703,046 | -0.18(-0.37%) |
Jul 07, 2021 | 50.60 | 50.96 | 49.46 | 49.72 | 9,419,565 | -0.95(-1.87%) |
Jul 06, 2021 | 52.02 | 52.26 | 50.45 | 50.66 | 8,077,371 | -1.26(-2.42%) |
Jul 02, 2021 | 52.23 | 52.29 | 51.58 | 51.92 | 6,976,704 | -0.19(-0.37%) |
Jul 01, 2021 | 51.86 | 52.62 | 51.61 | 52.12 | 7,351,579 | +0.75(+1.45%) |
Jun 30, 2021 | 51.38 | 51.83 | 51.13 | 51.37 | 7,088,311 | +0.16(+0.32%) |
Jun 29, 2021 | 51.25 | 51.98 | 50.85 | 51.21 | 8,346,581 | -0.30(-0.58%) |
Jun 28, 2021 | 52.49 | 52.49 | 51.15 | 51.51 | 8,594,460 | -1.28(-2.42%) |
Jun 25, 2021 | 52.92 | 53.09 | 52.47 | 52.78 | 6,775,162 | -0.11(-0.20%) |
Jun 24, 2021 | 53.73 | 53.82 | 52.85 | 52.89 | 8,393,774 | -0.51(-0.96%) |
Jun 23, 2021 | 53.70 | 53.92 | 53.20 | 53.40 | 6,360,994 | -0.54(-1.00%) |
Jun 22, 2021 | 54.28 | 54.50 | 53.62 | 53.95 | 4,849,468 | -0.53(-0.98%) |
Jun 21, 2021 | 53.51 | 54.64 | 53.50 | 54.48 | 5,652,317 | +1.07(+2.01%) |
Jun 18, 2021 | 53.18 | 53.89 | 52.90 | 53.40 | 9,099,026 | -0.37(-0.68%) |
Jun 17, 2021 | 54.94 | 55.29 | 53.27 | 53.77 | 8,608,957 | -1.06(-1.94%) |
Jun 16, 2021 | 55.21 | 55.63 | 54.51 | 54.84 | 6,144,679 | -0.44(-0.79%) |
Jun 15, 2021 | 55.60 | 55.98 | 54.93 | 55.27 | 6,641,766 | -0.15(-0.28%) |
Jun 14, 2021 | 55.64 | 56.19 | 55.09 | 55.43 | 5,067,353 | -0.28(-0.50%) |
Jun 11, 2021 | 55.58 | 56.18 | 55.55 | 55.71 | 5,228,933 | +0.07(+0.12%) |
Jun 10, 2021 | 56.94 | 57.23 | 55.61 | 55.64 | 4,718,994 | -0.89(-1.57%) |
Jun 09, 2021 | 57.09 | 57.25 | 56.32 | 56.53 | 4,897,123 | -0.46(-0.81%) |
Jun 08, 2021 | 56.95 | 57.38 | 56.42 | 56.99 | 4,986,768 | +0.60(+1.06%) |
Jun 07, 2021 | 56.79 | 57.01 | 56.04 | 56.39 | 4,914,417 | -0.26(-0.46%) |
Jun 04, 2021 | 56.74 | 56.94 | 56.04 | 56.65 | 5,168,182 | +0.28(+0.50%) |
Jun 03, 2021 | 58.21 | 58.39 | 56.26 | 56.37 | 10,293,148 | -2.53(-4.29%) |
Jun 02, 2021 | 59.68 | 59.92 | 58.65 | 58.90 | 5,503,193 | -0.46(-0.78%) |
Jun 01, 2021 | 59.93 | 60.24 | 59.11 | 59.36 | 5,490,246 | -0.11(-0.18%) |
May 28, 2021 | 59.63 | 59.77 | 59.10 | 59.47 | 3,638,092 | -0.26(-0.44%) |
May 27, 2021 | 59.62 | 59.80 | 59.09 | 59.73 | 4,585,580 | +0.50(+0.85%) |
May 26, 2021 | 58.78 | 59.34 | 58.47 | 59.23 | 4,677,175 | +0.64(+1.09%) |
May 25, 2021 | 59.71 | 60.37 | 58.51 | 58.59 | 7,262,386 | -0.13(-0.21%) |
May 24, 2021 | 58.50 | 59.07 | 57.87 | 58.72 | 4,172,584 | +0.57(+0.98%) |
May 21, 2021 | 58.31 | 58.64 | 58.03 | 58.14 | 5,049,287 | +0.16(+0.28%) |
May 20, 2021 | 58.95 | 58.95 | 57.37 | 57.98 | 8,058,082 | -0.45(-0.78%) |
May 19, 2021 | 59.02 | 59.20 | 57.63 | 58.43 | 9,022,809 | -1.63(-2.71%) |
May 18, 2021 | 60.37 | 61.62 | 59.83 | 60.06 | 5,474,348 | -0.03(-0.05%) |
May 17, 2021 | 60.23 | 60.42 | 59.14 | 60.09 | 6,154,177 | -0.19(-0.32%) |
May 14, 2021 | 58.74 | 60.55 | 58.49 | 60.28 | 8,301,908 | +2.29(+3.95%) |
May 13, 2021 | 57.06 | 58.44 | 56.74 | 57.99 | 5,771,028 | +1.66(+2.95%) |
May 12, 2021 | 57.54 | 58.43 | 56.20 | 56.33 | 6,197,871 | -1.52(-2.63%) |
May 11, 2021 | 58.08 | 58.75 | 56.89 | 57.84 | 6,699,131 | -1.52(-2.56%) |
May 10, 2021 | 59.85 | 60.32 | 59.34 | 59.36 | 4,315,892 | -0.30(-0.50%) |
May 07, 2021 | 58.72 | 60.14 | 58.49 | 59.66 | 5,347,833 | +0.94(+1.60%) |
May 06, 2021 | 59.00 | 59.24 | 57.91 | 58.73 | 4,600,515 | -0.14(-0.23%) |
May 05, 2021 | 58.83 | 59.84 | 58.43 | 58.86 | 7,701,410 | +0.01(+0.02%) |
May 04, 2021 | 59.72 | 60.02 | 58.15 | 58.85 | 6,503,848 | -1.29(-2.14%) |