Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.36 | 45.54 | 44.92 | 44.95 | 17,409,870 | -0.70(-1.54%) |
Mar 30, 2022 | 45.69 | 45.84 | 45.50 | 45.65 | 16,222,382 | -0.17(-0.37%) |
Mar 29, 2022 | 45.84 | 45.91 | 45.45 | 45.82 | 19,791,588 | +0.88(+1.96%) |
Mar 28, 2022 | 44.78 | 44.95 | 44.59 | 44.94 | 17,027,406 | -0.14(-0.31%) |
Mar 25, 2022 | 44.98 | 45.11 | 44.75 | 45.08 | 23,343,194 | +0.07(+0.15%) |
Mar 24, 2022 | 44.84 | 45.04 | 44.72 | 45.01 | 15,651,773 | +0.36(+0.80%) |
Mar 23, 2022 | 44.77 | 44.95 | 44.65 | 44.66 | 18,844,336 | -0.57(-1.26%) |
Mar 22, 2022 | 44.99 | 45.30 | 44.99 | 45.23 | 15,324,292 | +0.41(+0.92%) |
Mar 21, 2022 | 44.89 | 45.04 | 44.61 | 44.82 | 25,068,762 | -0.24(-0.53%) |
Mar 18, 2022 | 44.31 | 45.10 | 44.26 | 45.06 | 22,335,352 | +0.38(+0.86%) |
Mar 17, 2022 | 44.12 | 44.74 | 44.07 | 44.68 | 22,317,938 | +0.40(+0.91%) |
Mar 16, 2022 | 43.60 | 44.29 | 43.27 | 44.27 | 25,040,592 | +1.45(+3.38%) |
Mar 15, 2022 | 42.59 | 42.89 | 42.41 | 42.83 | 31,448,468 | +0.37(+0.88%) |
Mar 14, 2022 | 42.73 | 43.00 | 42.37 | 42.45 | 23,959,166 | +0.27(+0.64%) |
Mar 11, 2022 | 42.98 | 43.03 | 42.16 | 42.18 | 36,085,008 | -0.40(-0.94%) |
Mar 10, 2022 | 42.52 | 42.36 | 42.58 | 31,364,972 | -0.49(-1.13%) | |
Mar 09, 2022 | 42.69 | 43.30 | 42.41 | 43.07 | 39,136,244 | +1.59(+3.83%) |
Mar 08, 2022 | 41.57 | 42.22 | 41.04 | 41.48 | 51,202,356 | +0.25(+0.61%) |
Mar 07, 2022 | 42.26 | 42.27 | 41.05 | 41.23 | 49,951,888 | -1.25(-2.95%) |
Mar 04, 2022 | 42.49 | 42.57 | 42.12 | 42.48 | 39,624,824 | -1.12(-2.57%) |
Mar 03, 2022 | 44.21 | 44.21 | 43.44 | 43.60 | 25,255,880 | -0.70(-1.58%) |
Mar 02, 2022 | 44.02 | 44.40 | 43.89 | 44.30 | 30,580,464 | +0.53(+1.22%) |
Mar 01, 2022 | 44.45 | 44.60 | 43.52 | 43.77 | 28,575,696 | -0.88(-1.97%) |
Feb 28, 2022 | 44.48 | 45.08 | 44.38 | 44.65 | 28,129,964 | -0.64(-1.40%) |
Feb 25, 2022 | 44.61 | 45.31 | 44.69 | 45.28 | 27,243,564 | +1.11(+2.52%) |
Feb 24, 2022 | 43.20 | 44.24 | 43.06 | 44.17 | 45,531,320 | -0.58(-1.29%) |
Feb 23, 2022 | 45.57 | 45.58 | 44.68 | 44.75 | 23,804,194 | -0.42(-0.93%) |
Feb 22, 2022 | 45.27 | 45.53 | 44.84 | 45.17 | 25,054,674 | -0.48(-1.04%) |
Feb 18, 2022 | 45.65 | 0 | -0.24(-0.53%) | |||
Feb 17, 2022 | 46.26 | 46.32 | 45.85 | 45.89 | 16,053,665 | -0.71(-1.52%) |
Feb 16, 2022 | 46.28 | 46.70 | 46.24 | 46.60 | 17,367,452 | +0.20(+0.42%) |
Feb 15, 2022 | 46.15 | 46.43 | 46.07 | 46.40 | 17,210,470 | +0.76(+1.66%) |
Feb 14, 2022 | 45.77 | 45.81 | 45.35 | 45.65 | 24,272,482 | -0.27(-0.59%) |
Feb 11, 2022 | 46.55 | 46.74 | 45.81 | 45.92 | 23,095,522 | -0.64(-1.38%) |
Feb 10, 2022 | 46.50 | 47.21 | 46.46 | 46.56 | 20,973,814 | -0.55(-1.17%) |
Feb 09, 2022 | 47.00 | 47.13 | 46.94 | 47.11 | 13,376,773 | +0.74(+1.59%) |
Feb 08, 2022 | 46.11 | 46.44 | 46.01 | 46.38 | 12,398,263 | +0.22(+0.49%) |
Feb 07, 2022 | 46.10 | 46.37 | 46.04 | 46.15 | 18,924,026 | +0.08(+0.18%) |
Feb 04, 2022 | 45.87 | 46.28 | 45.75 | 46.07 | 16,301,633 | +0.12(+0.26%) |
Feb 03, 2022 | 46.23 | 45.94 | 45.95 | 18,426,796 | -0.75(-1.60%) | |
Feb 02, 2022 | 46.70 | 46.75 | 46.45 | 46.69 | 16,212,437 | +0.37(+0.81%) |
Feb 01, 2022 | 46.15 | 46.32 | 45.83 | 46.32 | 21,715,348 | +0.46(+1.00%) |
Jan 31, 2022 | 45.18 | 45.92 | 45.86 | 21,028,650 | +0.72(+1.59%) | |
Jan 28, 2022 | 44.70 | 45.15 | 44.46 | 45.14 | 32,958,020 | +0.21(+0.46%) |
Jan 27, 2022 | 45.33 | 45.51 | 44.82 | 44.94 | 25,866,794 | -0.30(-0.66%) |
Jan 26, 2022 | 45.97 | 46.08 | 45.04 | 45.24 | 28,665,012 | -0.21(-0.47%) |
Jan 25, 2022 | 45.15 | 45.70 | 44.79 | 45.45 | 32,947,288 | -0.24(-0.53%) |
Jan 24, 2022 | 45.32 | 45.73 | 44.47 | 45.69 | 42,660,748 | -0.51(-1.11%) |
Jan 21, 2022 | 46.77 | 46.78 | 46.19 | 46.21 | 28,861,472 | -0.64(-1.38%) |
Jan 20, 2022 | 47.31 | 47.57 | 46.82 | 46.85 | 18,832,492 | -0.30(-0.63%) |
Jan 19, 2022 | 47.42 | 47.52 | 47.12 | 47.15 | 15,136,509 | -0.01(-0.02%) |
Jan 18, 2022 | 47.33 | 47.42 | 47.04 | 47.16 | 18,610,528 | -0.70(-1.46%) |
Jan 14, 2022 | 47.86 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.50 | 48.51 | 47.91 | 47.97 | 14,812,241 | -0.35(-0.72%) |
Jan 12, 2022 | 48.14 | 48.37 | 48.11 | 48.32 | 19,042,072 | +0.51(+1.07%) |
Jan 11, 2022 | 47.31 | 47.84 | 47.20 | 47.81 | 18,301,120 | +0.56(+1.19%) |
Jan 10, 2022 | 47.16 | 47.26 | 46.81 | 47.24 | 21,874,744 | -0.44(-0.92%) |
Jan 07, 2022 | 47.47 | 47.75 | 47.32 | 47.68 | 13,406,840 | +0.20(+0.41%) |
Jan 06, 2022 | 47.56 | 47.71 | 47.15 | 47.49 | 18,315,614 | -0.26(-0.55%) |
Jan 05, 2022 | 48.34 | 48.39 | 47.73 | 47.75 | 14,830,589 | -0.42(-0.87%) |
Jan 04, 2022 | 48.24 | 48.36 | 48.07 | 48.17 | 17,116,670 | +0.18(+0.37%) |
Jan 03, 2022 | 47.94 | 48.02 | 47.75 | 47.99 | 16,997,020 | +0.29(+0.61%) |
Dec 31, 2021 | 47.72 | 47.92 | 47.66 | 47.70 | 16,610,863 | -0.02(-0.04%) |
Dec 30, 2021 | 47.83 | 47.94 | 47.69 | 47.72 | 14,655,036 | -0.11(-0.23%) |
Dec 29, 2021 | 47.81 | 47.90 | 47.73 | 47.83 | 12,181,767 | -0.01(-0.02%) |
Dec 28, 2021 | 47.90 | 47.99 | 47.81 | 47.84 | 14,630,753 | +0.00(+0.00%) |
Dec 27, 2021 | 47.53 | 47.84 | 47.50 | 47.84 | 13,520,021 | +0.36(+0.77%) |
Dec 23, 2021 | 47.24 | 47.55 | 47.22 | 47.48 | 15,481,474 | +0.29(+0.61%) |
Dec 22, 2021 | 46.70 | 47.20 | 46.66 | 47.19 | 16,122,170 | +0.48(+1.02%) |
Dec 21, 2021 | 46.41 | 46.73 | 46.35 | 46.71 | 22,980,100 | +0.58(+1.26%) |
Dec 20, 2021 | 46.06 | 46.18 | 45.88 | 46.13 | 24,517,608 | -0.22(-0.49%) |
Dec 17, 2021 | 46.59 | 46.73 | 46.34 | 46.36 | 21,477,448 | -0.54(-1.16%) |
Dec 16, 2021 | 47.14 | 47.19 | 46.78 | 46.90 | 24,320,784 | +0.01(+0.02%) |
Dec 15, 2021 | 46.44 | 46.89 | 46.17 | 46.89 | 17,376,754 | +0.57(+1.23%) |
Dec 14, 2021 | 46.38 | 46.56 | 46.13 | 46.32 | 17,089,410 | -0.24(-0.51%) |
Dec 13, 2021 | 46.85 | 46.88 | 46.51 | 46.56 | 26,827,694 | -0.48(-1.02%) |
Dec 10, 2021 | 47.07 | 47.11 | 46.88 | 47.04 | 15,182,091 | +0.06(+0.14%) |
Dec 09, 2021 | 47.10 | 47.13 | 46.94 | 46.97 | 23,418,308 | -0.41(-0.87%) |
Dec 08, 2021 | 47.33 | 47.43 | 47.21 | 47.39 | 16,199,818 | +0.06(+0.14%) |
Dec 07, 2021 | 46.95 | 47.34 | 46.94 | 47.32 | 15,436,062 | +0.99(+2.14%) |
Dec 06, 2021 | 46.18 | 46.41 | 46.01 | 46.33 | 15,920,258 | +0.44(+0.96%) |
Dec 03, 2021 | 46.27 | 46.29 | 45.61 | 45.89 | 24,528,832 | -0.23(-0.50%) |
Dec 02, 2021 | 45.79 | 46.23 | 45.75 | 46.12 | 23,447,224 | +0.63(+1.40%) |
Dec 01, 2021 | 46.39 | 46.60 | 45.47 | 45.48 | 19,704,460 | -0.24(-0.52%) |
Nov 30, 2021 | 46.04 | 46.17 | 45.95 | 45.72 | 33,758,592 | -0.45(-0.98%) |
Nov 29, 2021 | 46.35 | 46.36 | 45.96 | 46.17 | 15,410,376 | +0.22(+0.48%) |
Nov 26, 2021 | 46.30 | 46.34 | 45.79 | 45.95 | 12,980,812 | -1.29(-2.73%) |
Nov 24, 2021 | 46.90 | 47.24 | 46.84 | 47.24 | 8,594,034 | -0.25(-0.52%) |
Nov 23, 2021 | 47.44 | 47.63 | 47.26 | 47.49 | 11,221,303 | -0.08(-0.17%) |
Nov 22, 2021 | 47.82 | 47.94 | 47.56 | 47.57 | 10,405,971 | -0.26(-0.54%) |
Nov 19, 2021 | 47.93 | 48.00 | 47.78 | 47.83 | 10,853,641 | -0.37(-0.76%) |
Nov 18, 2021 | 48.13 | 48.20 | 47.94 | 48.20 | 8,250,896 | +0.04(+0.08%) |
Nov 17, 2021 | 48.17 | 48.22 | 48.08 | 48.16 | 9,443,979 | -0.12(-0.25%) |
Nov 16, 2021 | 48.36 | 48.42 | 48.26 | 48.28 | 7,571,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.58 | 48.60 | 48.35 | 48.39 | 9,808,686 | -0.08(-0.17%) |
Nov 12, 2021 | 48.33 | 48.49 | 48.25 | 48.47 | 6,765,490 | +0.33(+0.69%) |
Nov 11, 2021 | 48.22 | 48.25 | 48.11 | 48.14 | 6,129,195 | +0.17(+0.35%) |
Nov 10, 2021 | 48.36 | 47.92 | 47.98 | 8,716,492 | -0.62(-1.27%) | |
Nov 09, 2021 | 48.73 | 48.76 | 48.44 | 48.59 | 8,655,537 | -0.12(-0.25%) |
Nov 08, 2021 | 48.71 | 48.80 | 48.66 | 48.71 | 5,993,112 | +0.03(+0.06%) |
Nov 05, 2021 | 48.59 | 48.69 | 48.50 | 48.69 | 8,415,088 | +0.10(+0.21%) |
Nov 04, 2021 | 48.55 | 48.59 | 48.40 | 48.58 | 9,905,203 | -0.04(-0.08%) |
Nov 03, 2021 | 48.22 | 48.66 | 48.12 | 48.62 | 8,195,032 | +0.33(+0.69%) |
Nov 02, 2021 | 48.28 | 48.36 | 48.23 | 48.29 | 9,079,890 | -0.11(-0.23%) |
Nov 01, 2021 | 48.21 | 48.43 | 48.15 | 48.40 | 9,335,831 | +0.45(+0.94%) |
Oct 29, 2021 | 47.89 | 48.00 | 47.79 | 47.95 | 10,494,796 | -0.36(-0.74%) |
Oct 28, 2021 | 48.05 | 48.34 | 48.02 | 48.31 | 6,273,365 | +0.49(+1.02%) |
Oct 27, 2021 | 48.04 | 48.12 | 47.82 | 47.82 | 6,688,910 | -0.26(-0.54%) |
Oct 26, 2021 | 48.27 | 48.08 | 5,942,622 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.97 | 48.07 | 47.83 | 47.99 | 6,643,378 | -0.04(-0.08%) |
Oct 22, 2021 | 47.99 | 48.16 | 47.83 | 48.02 | 7,139,384 | +0.22(+0.46%) |
Oct 21, 2021 | 47.75 | 47.89 | 47.72 | 47.80 | 5,643,508 | -0.24(-0.50%) |
Oct 20, 2021 | 47.91 | 48.09 | 47.86 | 48.04 | 6,226,994 | +0.17(+0.35%) |
Oct 19, 2021 | 47.78 | 47.94 | 47.76 | 47.88 | 5,602,027 | +0.33(+0.70%) |
Oct 18, 2021 | 47.40 | 47.58 | 47.32 | 47.54 | 7,664,522 | -0.17(-0.37%) |
Oct 15, 2021 | 47.61 | 47.74 | 47.55 | 47.72 | 5,415,745 | +0.38(+0.80%) |
Oct 14, 2021 | 47.28 | 47.38 | 47.20 | 47.34 | 6,185,765 | +0.51(+1.08%) |
Oct 13, 2021 | 46.62 | 46.87 | 46.49 | 46.84 | 7,479,364 | +0.52(+1.11%) |
Oct 12, 2021 | 46.36 | 46.50 | 46.25 | 46.32 | 7,109,187 | -0.02(-0.04%) |
Oct 11, 2021 | 46.55 | 46.73 | 46.33 | 46.34 | 6,055,217 | -0.14(-0.30%) |
Oct 08, 2021 | 46.57 | 46.62 | 46.39 | 46.48 | 6,305,690 | +0.01(+0.02%) |
Oct 07, 2021 | 46.31 | 46.64 | 46.31 | 46.47 | 7,619,082 | +0.39(+0.84%) |
Oct 06, 2021 | 45.65 | 46.09 | 45.49 | 46.08 | 13,797,652 | -0.34(-0.73%) |
Oct 05, 2021 | 46.20 | 46.57 | 46.14 | 46.42 | 7,344,603 | +0.27(+0.58%) |
Oct 04, 2021 | 46.46 | 46.51 | 45.94 | 46.16 | 13,622,940 | -0.43(-0.93%) |
Oct 01, 2021 | 46.46 | 46.70 | 46.16 | 46.59 | 12,845,328 | +0.14(+0.30%) |
Sep 30, 2021 | 46.67 | 46.77 | 46.34 | 46.45 | 11,130,881 | -0.14(-0.30%) |
Sep 29, 2021 | 46.80 | 46.86 | 46.53 | 46.59 | 12,114,712 | -0.15(-0.31%) |
Sep 28, 2021 | 47.07 | 47.09 | 46.59 | 46.74 | 12,382,845 | -1.06(-2.21%) |
Sep 27, 2021 | 47.68 | 47.86 | 47.63 | 47.79 | 6,288,801 | +0.00(+0.00%) |
Sep 24, 2021 | 47.75 | 47.88 | 47.70 | 47.79 | 5,208,328 | -0.44(-0.92%) |
Sep 23, 2021 | 48.11 | 48.33 | 48.07 | 48.23 | 7,379,795 | +0.58(+1.22%) |
Sep 22, 2021 | 47.63 | 48.03 | 47.61 | 47.66 | 9,098,306 | +0.26(+0.54%) |
Sep 21, 2021 | 47.53 | 47.64 | 47.31 | 47.40 | 10,311,203 | +0.40(+0.86%) |
Sep 20, 2021 | 46.85 | 47.10 | 46.59 | 46.99 | 18,465,070 | -0.91(-1.90%) |
Sep 17, 2021 | 48.26 | 48.33 | 47.76 | 47.90 | 8,020,982 | -0.60(-1.25%) |
Sep 16, 2021 | 48.38 | 48.53 | 48.25 | 48.51 | 7,747,407 | -0.14(-0.28%) |
Sep 15, 2021 | 48.44 | 48.66 | 48.36 | 48.65 | 8,521,522 | +0.19(+0.40%) |
Sep 14, 2021 | 48.81 | 48.83 | 48.42 | 48.45 | 6,994,146 | -0.21(-0.43%) |
Sep 13, 2021 | 48.77 | 48.77 | 48.50 | 48.66 | 6,440,343 | +0.37(+0.76%) |
Sep 10, 2021 | 48.76 | 48.79 | 48.29 | 48.30 | 6,765,774 | -0.14(-0.28%) |
Sep 09, 2021 | 48.45 | 48.63 | 48.36 | 48.44 | 5,549,217 | -0.05(-0.11%) |
Sep 08, 2021 | 48.66 | 48.74 | 48.39 | 48.49 | 6,998,723 | -0.36(-0.73%) |
Sep 07, 2021 | 48.95 | 48.99 | 48.85 | 48.85 | 9,564,335 | -0.12(-0.24%) |
Sep 03, 2021 | 48.79 | 49.02 | 48.75 | 48.97 | 12,083,400 | +0.24(+0.49%) |
Sep 02, 2021 | 48.66 | 48.79 | 48.64 | 48.73 | 9,933,442 | +0.23(+0.47%) |
Sep 01, 2021 | 48.44 | 48.63 | 48.40 | 48.50 | 7,544,886 | +0.42(+0.88%) |
Aug 31, 2021 | 48.17 | 48.20 | 48.00 | 48.08 | 9,739,759 | +0.00(+0.00%) |
Aug 30, 2021 | 48.07 | 48.13 | 48.00 | 48.08 | 6,290,558 | -0.01(-0.02%) |
Aug 27, 2021 | 47.61 | 48.11 | 47.60 | 48.09 | 5,505,750 | +0.49(+1.04%) |
Aug 26, 2021 | 47.72 | 47.78 | 47.52 | 47.59 | 5,367,292 | -0.30(-0.63%) |
Aug 25, 2021 | 47.82 | 47.92 | 47.72 | 47.89 | 7,936,918 | +0.04(+0.08%) |
Aug 24, 2021 | 47.72 | 47.91 | 47.67 | 47.86 | 5,103,293 | +0.23(+0.48%) |
Aug 23, 2021 | 47.41 | 47.69 | 47.41 | 47.63 | 6,455,193 | +0.49(+1.05%) |
Aug 20, 2021 | 46.79 | 47.16 | 46.74 | 47.13 | 6,335,348 | +0.16(+0.33%) |
Aug 19, 2021 | 46.87 | 47.11 | 46.79 | 46.98 | 12,484,551 | -0.52(-1.10%) |
Aug 18, 2021 | 47.65 | 47.84 | 47.48 | 47.50 | 5,771,809 | -0.12(-0.25%) |
Aug 17, 2021 | 47.67 | 47.75 | 47.42 | 47.62 | 8,109,309 | -0.53(-1.10%) |
Aug 16, 2021 | 48.05 | 48.16 | 47.89 | 48.15 | 8,839,984 | -0.27(-0.57%) |
Aug 13, 2021 | 48.30 | 48.43 | 48.24 | 48.43 | 4,181,360 | +0.25(+0.51%) |
Aug 12, 2021 | 48.18 | 48.21 | 48.04 | 48.18 | 6,088,188 | -0.11(-0.23%) |
Aug 11, 2021 | 48.25 | 48.32 | 48.15 | 48.29 | 5,526,632 | +0.30(+0.63%) |
Aug 10, 2021 | 47.88 | 47.99 | 47.86 | 47.99 | 6,065,923 | +0.10(+0.21%) |
Aug 09, 2021 | 47.94 | 47.96 | 47.84 | 47.89 | 5,123,895 | -0.05(-0.11%) |
Aug 06, 2021 | 48.02 | 48.06 | 47.88 | 47.94 | 5,168,085 | -0.19(-0.40%) |
Aug 05, 2021 | 48.12 | 48.20 | 48.08 | 48.13 | 4,611,796 | +0.25(+0.52%) |
Aug 04, 2021 | 48.07 | 48.15 | 47.89 | 47.89 | 4,348,011 | -0.14(-0.29%) |
Aug 03, 2021 | 47.89 | 48.04 | 47.68 | 48.02 | 9,086,973 | +0.34(+0.71%) |
Aug 02, 2021 | 47.84 | 47.92 | 47.62 | 47.68 | 8,853,291 | +0.23(+0.48%) |
Jul 30, 2021 | 47.54 | 47.67 | 47.36 | 47.45 | 7,043,589 | -0.31(-0.65%) |
Jul 29, 2021 | 47.78 | 47.85 | 47.75 | 47.77 | 9,340,050 | +0.36(+0.75%) |
Jul 28, 2021 | 47.23 | 47.49 | 47.12 | 47.41 | 7,104,508 | +0.21(+0.45%) |
Jul 27, 2021 | 47.18 | 47.21 | 46.96 | 47.20 | 8,286,777 | -0.17(-0.37%) |
Jul 26, 2021 | 47.19 | 47.39 | 47.19 | 47.37 | 6,028,654 | +0.05(+0.12%) |
Jul 23, 2021 | 47.30 | 47.38 | 47.18 | 47.32 | 6,377,973 | +0.28(+0.60%) |
Jul 22, 2021 | 47.19 | 47.19 | 46.89 | 47.03 | 7,247,850 | +0.06(+0.14%) |
Jul 21, 2021 | 46.55 | 46.99 | 46.53 | 46.97 | 14,182,425 | +0.67(+1.44%) |
Jul 20, 2021 | 45.82 | 46.37 | 45.75 | 46.30 | 8,640,649 | +0.41(+0.90%) |
Jul 19, 2021 | 46.04 | 46.08 | 45.65 | 45.89 | 14,987,690 | -0.92(-1.96%) |
Jul 16, 2021 | 47.17 | 47.17 | 46.73 | 46.80 | 6,497,614 | -0.37(-0.78%) |
Jul 15, 2021 | 47.17 | 47.28 | 46.99 | 47.17 | 8,187,814 | -0.38(-0.81%) |
Jul 14, 2021 | 47.69 | 47.69 | 47.49 | 47.56 | 4,808,404 | +0.12(+0.25%) |
Jul 13, 2021 | 47.56 | 47.64 | 47.40 | 47.44 | 6,407,981 | -0.27(-0.56%) |
Jul 12, 2021 | 47.52 | 47.72 | 47.45 | 47.70 | 5,249,491 | +0.17(+0.37%) |
Jul 09, 2021 | 47.22 | 47.55 | 47.16 | 47.53 | 7,746,704 | +0.81(+1.73%) |
Jul 08, 2021 | 46.63 | 46.82 | 46.47 | 46.72 | 15,054,507 | -0.69(-1.45%) |
Jul 07, 2021 | 47.40 | 47.50 | 47.17 | 47.41 | 8,893,945 | +0.17(+0.35%) |
Jul 06, 2021 | 47.55 | 47.55 | 47.03 | 47.24 | 7,751,650 | -0.28(-0.60%) |
Jul 02, 2021 | 47.40 | 47.54 | 47.24 | 47.53 | 8,728,088 | +0.17(+0.37%) |
Jul 01, 2021 | 47.20 | 47.36 | 47.12 | 47.35 | 8,865,613 | +0.14(+0.29%) |
Jun 30, 2021 | 47.17 | 47.32 | 47.04 | 47.22 | 10,283,433 | -0.32(-0.67%) |
Jun 29, 2021 | 47.59 | 47.61 | 47.46 | 47.54 | 7,786,867 | -0.01(-0.02%) |
Jun 28, 2021 | 47.70 | 47.70 | 47.46 | 47.55 | 6,816,205 | -0.31(-0.65%) |
Jun 25, 2021 | 47.85 | 47.86 | 47.73 | 47.86 | 6,484,076 | +0.16(+0.33%) |
Jun 24, 2021 | 47.67 | 47.73 | 47.59 | 47.70 | 8,254,581 | +0.39(+0.83%) |
Jun 23, 2021 | 47.52 | 47.57 | 47.24 | 47.31 | 6,756,718 | -0.26(-0.54%) |
Jun 22, 2021 | 47.37 | 47.65 | 47.26 | 47.56 | 6,159,147 | +0.05(+0.10%) |
Jun 21, 2021 | 47.12 | 47.56 | 47.03 | 47.52 | 7,396,679 | +0.64(+1.38%) |
Jun 18, 2021 | 46.99 | 47.12 | 46.81 | 46.87 | 9,754,961 | -0.91(-1.90%) |
Jun 17, 2021 | 47.85 | 47.96 | 47.57 | 47.78 | 6,645,486 | -0.35(-0.74%) |
Jun 16, 2021 | 48.53 | 48.57 | 47.99 | 48.14 | 7,911,972 | -0.32(-0.66%) |
Jun 15, 2021 | 48.46 | 48.49 | 48.36 | 48.46 | 8,510,241 | +0.01(+0.02%) |
Jun 14, 2021 | 48.36 | 48.46 | 48.31 | 48.45 | 5,085,088 | +0.07(+0.15%) |
Jun 11, 2021 | 48.36 | 48.39 | 48.21 | 48.37 | 5,355,046 | +0.08(+0.17%) |
Jun 10, 2021 | 48.21 | 48.37 | 48.16 | 48.29 | 7,755,062 | +0.15(+0.32%) |
Jun 09, 2021 | 48.29 | 48.31 | 48.12 | 48.14 | 6,460,523 | -0.19(-0.40%) |
Jun 08, 2021 | 48.39 | 48.41 | 48.21 | 48.33 | 7,600,535 | -0.03(-0.06%) |
Jun 07, 2021 | 48.32 | 48.37 | 48.22 | 48.36 | 11,304,109 | +0.11(+0.23%) |
Jun 04, 2021 | 48.16 | 48.26 | 48.08 | 48.25 | 6,643,399 | +0.45(+0.95%) |
Jun 03, 2021 | 47.80 | 47.86 | 47.65 | 47.79 | 6,837,002 | -0.25(-0.53%) |
Jun 02, 2021 | 47.96 | 48.12 | 47.90 | 48.05 | 8,101,530 | +0.14(+0.28%) |
Jun 01, 2021 | 48.11 | 48.11 | 47.86 | 47.91 | 9,077,840 | +0.25(+0.53%) |
May 28, 2021 | 47.66 | 47.83 | 47.62 | 47.66 | 8,430,532 | +0.14(+0.29%) |
May 27, 2021 | 47.50 | 47.60 | 47.41 | 47.52 | 7,807,396 | +0.09(+0.19%) |
May 26, 2021 | 47.36 | 47.50 | 47.33 | 47.43 | 4,861,080 | +0.00(+0.00%) |
May 25, 2021 | 47.57 | 47.60 | 47.35 | 47.43 | 7,790,457 | +0.00(+0.00%) |
May 24, 2021 | 47.27 | 47.49 | 47.22 | 47.43 | 5,249,198 | +0.29(+0.62%) |
May 21, 2021 | 47.25 | 47.26 | 46.96 | 47.14 | 6,948,864 | -0.01(-0.02%) |
May 20, 2021 | 46.78 | 47.18 | 46.77 | 47.15 | 11,716,092 | +0.65(+1.39%) |
May 19, 2021 | 46.34 | 46.71 | 46.12 | 46.50 | 10,029,964 | -0.42(-0.89%) |
May 18, 2021 | 47.12 | 47.15 | 46.91 | 46.92 | 6,920,374 | +0.16(+0.35%) |
May 17, 2021 | 46.56 | 46.76 | 46.51 | 46.76 | 7,930,749 | -0.07(-0.16%) |
May 14, 2021 | 46.49 | 46.87 | 46.48 | 46.83 | 5,253,683 | +0.74(+1.60%) |
May 13, 2021 | 45.77 | 46.18 | 45.77 | 46.09 | 8,810,508 | +0.32(+0.70%) |
May 12, 2021 | 46.18 | 46.40 | 45.67 | 45.77 | 10,456,091 | -0.82(-1.76%) |
May 11, 2021 | 46.35 | 46.70 | 46.27 | 46.59 | 9,546,015 | -0.56(-1.20%) |
May 10, 2021 | 47.58 | 47.58 | 47.13 | 47.16 | 12,895,419 | -0.25(-0.52%) |
May 07, 2021 | 46.93 | 47.42 | 46.90 | 47.40 | 8,150,951 | +0.55(+1.16%) |
May 06, 2021 | 46.53 | 46.86 | 46.37 | 46.86 | 9,236,227 | +0.38(+0.82%) |
May 05, 2021 | 46.38 | 46.55 | 46.22 | 46.47 | 8,901,005 | +0.55(+1.19%) |
May 04, 2021 | 46.06 | 46.15 | 45.63 | 45.93 | 10,539,339 | -0.56(-1.21%) |
May 03, 2021 | 46.36 | 46.55 | 46.27 | 46.49 | 7,969,639 | +0.48(+1.05%) |
Apr 30, 2021 | 46.34 | 46.40 | 45.88 | 46.01 | 10,870,035 | -0.64(-1.36%) |
Apr 29, 2021 | 46.77 | 46.80 | 46.35 | 46.65 | 8,478,014 | +0.05(+0.10%) |
Apr 28, 2021 | 46.43 | 46.74 | 46.42 | 46.60 | 11,956,508 | +0.13(+0.27%) |
Apr 27, 2021 | 46.43 | 46.52 | 46.36 | 46.47 | 14,200,718 | -0.15(-0.31%) |
Apr 26, 2021 | 46.56 | 46.68 | 46.55 | 46.62 | 13,095,353 | +0.07(+0.16%) |
Apr 23, 2021 | 46.24 | 46.63 | 46.22 | 46.55 | 18,024,914 | +0.53(+1.15%) |
Apr 22, 2021 | 46.29 | 46.33 | 45.95 | 46.02 | 10,626,360 | -0.19(-0.41%) |
Apr 21, 2021 | 45.68 | 46.24 | 45.65 | 46.21 | 12,315,039 | +0.42(+0.91%) |
Apr 20, 2021 | 46.13 | 46.16 | 45.71 | 45.79 | 12,822,789 | -0.77(-1.66%) |
Apr 19, 2021 | 46.74 | 46.78 | 46.46 | 46.56 | 17,049,498 | -0.14(-0.29%) |
Apr 16, 2021 | 46.57 | 46.72 | 46.49 | 46.70 | 9,990,497 | +0.27(+0.59%) |
Apr 15, 2021 | 46.35 | 46.44 | 46.30 | 46.43 | 6,499,582 | +0.35(+0.77%) |
Apr 14, 2021 | 46.05 | 46.24 | 46.02 | 46.07 | 7,369,571 | +0.05(+0.10%) |
Apr 13, 2021 | 45.85 | 46.03 | 45.80 | 46.03 | 5,999,504 | +0.31(+0.68%) |
Apr 12, 2021 | 45.84 | 45.86 | 45.66 | 45.72 | 6,280,749 | -0.25(-0.53%) |
Apr 09, 2021 | 45.80 | 45.97 | 45.78 | 45.96 | 7,638,866 | +0.11(+0.24%) |
Apr 08, 2021 | 45.79 | 45.90 | 45.69 | 45.86 | 7,782,420 | +0.26(+0.58%) |
Apr 07, 2021 | 45.53 | 45.65 | 45.46 | 45.59 | 6,533,607 | +0.08(+0.18%) |
Apr 06, 2021 | 45.45 | 45.58 | 45.39 | 45.51 | 11,664,955 | -0.40(-0.87%) |
Apr 05, 2021 | 45.60 | 45.94 | 45.52 | 45.91 | 10,141,535 | +0.68(+1.51%) |