Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.05 | 21.92 | 21.87 | 35,588,320 | +3.11(+16.58%) | |
Jan 28, 2022 | 18.38 | 18.95 | 17.51 | 18.76 | 25,544,856 | +0.50(+2.74%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.09 | 18.26 | 27,677,764 | -1.21(-6.21%) |
Jan 26, 2022 | 21.17 | 21.35 | 19.23 | 19.47 | 33,119,498 | -0.26(-1.32%) |
Jan 25, 2022 | 20.00 | 20.33 | 18.95 | 19.73 | 26,085,214 | -0.97(-4.69%) |
Jan 24, 2022 | 19.99 | 20.71 | 18.27 | 20.70 | 40,082,068 | -0.36(-1.71%) |
Jan 21, 2022 | 21.06 | 22.42 | 20.61 | 21.06 | 29,747,512 | -0.54(-2.50%) |
Jan 20, 2022 | 21.54 | 23.32 | 21.51 | 21.60 | 31,018,008 | +0.61(+2.91%) |
Jan 19, 2022 | 23.00 | 23.08 | 20.97 | 20.99 | 32,125,806 | -1.84(-8.06%) |
Jan 18, 2022 | 23.07 | 23.56 | 22.50 | 22.83 | 19,082,844 | -0.61(-2.60%) |
Jan 14, 2022 | 23.44 | 0 | -0.47(-1.97%) | |||
Jan 13, 2022 | 25.17 | 25.73 | 23.88 | 23.91 | 17,730,392 | -0.74(-3.00%) |
Jan 12, 2022 | 25.84 | 26.02 | 24.45 | 24.65 | 16,345,097 | -0.45(-1.79%) |
Jan 11, 2022 | 24.85 | 25.68 | 24.41 | 25.10 | 13,919,950 | +0.35(+1.41%) |
Jan 10, 2022 | 24.35 | 24.77 | 23.46 | 24.75 | 24,142,448 | -0.21(-0.84%) |
Jan 07, 2022 | 25.35 | 26.24 | 24.76 | 24.96 | 13,168,942 | -0.26(-1.03%) |
Jan 06, 2022 | 25.94 | 26.58 | 24.75 | 25.22 | 21,809,296 | -1.05(-4.00%) |
Jan 05, 2022 | 28.30 | 28.38 | 26.20 | 26.27 | 19,031,992 | -1.88(-6.68%) |
Jan 04, 2022 | 29.13 | 29.22 | 27.16 | 28.15 | 15,751,312 | -0.64(-2.22%) |
Jan 03, 2022 | 28.95 | 29.27 | 27.98 | 28.79 | 13,910,175 | +0.56(+1.98%) |
Dec 31, 2021 | 28.67 | 29.43 | 28.19 | 28.23 | 10,675,512 | -0.61(-2.12%) |
Dec 30, 2021 | 27.83 | 29.70 | 27.74 | 28.84 | 15,909,461 | +0.88(+3.15%) |
Dec 29, 2021 | 27.97 | 28.77 | 27.21 | 27.96 | 13,392,941 | +0.36(+1.29%) |
Dec 28, 2021 | 29.40 | 29.55 | 27.39 | 27.60 | 12,983,380 | -2.00(-6.74%) |
Dec 27, 2021 | 29.64 | 30.43 | 29.16 | 29.60 | 12,244,984 | +0.20(+0.68%) |
Dec 23, 2021 | 29.04 | 29.69 | 28.44 | 29.40 | 10,527,146 | +0.52(+1.80%) |
Dec 22, 2021 | 28.73 | 29.37 | 28.33 | 28.88 | 11,877,459 | -0.08(-0.28%) |
Dec 21, 2021 | 28.07 | 29.02 | 27.70 | 28.96 | 19,816,472 | +1.63(+5.96%) |
Dec 20, 2021 | 27.82 | 27.82 | 27.11 | 27.33 | 23,054,426 | -3.12(-10.26%) |
Dec 17, 2021 | 28.99 | 30.76 | 27.92 | 30.45 | 21,750,966 | +0.80(+2.71%) |
Dec 16, 2021 | 32.31 | 32.80 | 29.07 | 29.65 | 25,332,516 | -1.71(-5.45%) |
Dec 15, 2021 | 30.20 | 31.76 | 28.73 | 31.36 | 20,092,720 | +0.81(+2.65%) |
Dec 14, 2021 | 31.12 | 31.68 | 29.77 | 30.55 | 20,620,334 | -1.68(-5.21%) |
Dec 13, 2021 | 33.01 | 33.62 | 31.25 | 32.23 | 14,232,377 | -0.99(-2.98%) |
Dec 10, 2021 | 34.46 | 35.00 | 32.90 | 33.22 | 13,889,571 | -1.20(-3.49%) |
Dec 09, 2021 | 36.00 | 36.87 | 34.08 | 34.42 | 12,942,887 | -2.18(-5.96%) |
Dec 08, 2021 | 36.33 | 37.08 | 35.28 | 36.60 | 13,627,848 | +0.18(+0.49%) |
Dec 07, 2021 | 35.63 | 36.75 | 35.44 | 36.42 | 18,721,414 | +2.37(+6.96%) |
Dec 06, 2021 | 32.48 | 34.97 | 31.40 | 34.05 | 19,617,288 | +0.59(+1.76%) |
Dec 03, 2021 | 36.42 | 36.70 | 32.42 | 33.46 | 29,189,138 | -2.96(-8.13%) |
Dec 02, 2021 | 35.64 | 37.14 | 35.31 | 36.42 | 20,087,892 | -0.29(-0.79%) |
Dec 01, 2021 | 40.29 | 40.85 | 36.34 | 36.71 | 20,094,360 | -3.14(-7.88%) |
Nov 30, 2021 | 41.14 | 41.91 | 38.30 | 39.85 | 21,496,186 | -1.77(-4.25%) |
Nov 29, 2021 | 40.89 | 41.70 | 39.46 | 41.62 | 15,419,938 | +1.37(+3.40%) |
Nov 26, 2021 | 41.10 | 42.12 | 39.57 | 40.25 | 13,370,131 | -2.69(-6.26%) |
Nov 24, 2021 | 42.51 | 43.18 | 40.74 | 42.94 | 14,506,054 | +0.67(+1.59%) |
Nov 23, 2021 | 42.51 | 44.08 | 41.14 | 42.27 | 15,923,171 | -0.54(-1.26%) |
Nov 22, 2021 | 45.35 | 46.50 | 42.22 | 42.81 | 25,352,244 | -1.74(-3.91%) |
Nov 19, 2021 | 41.85 | 45.20 | 41.44 | 44.55 | 37,990,016 | +4.13(+10.22%) |
Nov 18, 2021 | 42.07 | 40.46 | 40.00 | 40.42 | 18,298,700 | -1.57(-3.74%) |
Nov 17, 2021 | 43.15 | 45.33 | 41.79 | 41.99 | 20,510,826 | -1.12(-2.60%) |
Nov 16, 2021 | 41.80 | 43.33 | 40.71 | 43.11 | 16,430,356 | +1.29(+3.08%) |
Nov 15, 2021 | 43.69 | 43.70 | 41.02 | 41.82 | 18,344,820 | -1.32(-3.06%) |
Nov 12, 2021 | 43.35 | 44.42 | 41.96 | 43.14 | 18,806,776 | -0.30(-0.69%) |
Nov 11, 2021 | 40.28 | 44.49 | 39.59 | 43.44 | 34,192,904 | +1.90(+4.57%) |
Nov 10, 2021 | 38.74 | 41.54 | 27,987,626 | +0.82(+2.01%) | ||
Nov 09, 2021 | 41.12 | 42.44 | 38.94 | 40.72 | 30,901,276 | -0.22(-0.54%) |
Nov 08, 2021 | 40.11 | 41.64 | 39.80 | 40.94 | 35,111,304 | +2.57(+6.70%) |
Nov 05, 2021 | 39.84 | 40.15 | 37.77 | 38.37 | 20,148,936 | -1.86(-4.62%) |
Nov 04, 2021 | 41.29 | 41.35 | 39.46 | 40.23 | 16,706,797 | +0.19(+0.47%) |
Nov 03, 2021 | 39.97 | 40.70 | 38.64 | 40.04 | 25,355,644 | -1.19(-2.89%) |
Nov 02, 2021 | 41.95 | 42.95 | 40.18 | 41.23 | 36,456,852 | -0.42(-1.01%) |
Nov 01, 2021 | 39.58 | 41.90 | 40.77 | 41.65 | 44,366,888 | +3.38(+8.83%) |
Oct 29, 2021 | 37.25 | 38.49 | 36.81 | 38.27 | 31,916,786 | +1.16(+3.13%) |
Oct 28, 2021 | 34.82 | 38.44 | 37.11 | 49,513,336 | +2.70(+7.85%) | |
Oct 27, 2021 | 34.71 | 35.43 | 34.33 | 34.41 | 23,503,060 | +0.24(+0.70%) |
Oct 26, 2021 | 35.24 | 34.17 | 21,817,278 | -0.71(-2.04%) | ||
Oct 25, 2021 | 33.14 | 35.04 | 32.90 | 34.88 | 23,565,252 | +2.18(+6.67%) |
Oct 22, 2021 | 33.56 | 31.96 | 32.70 | 16,427,303 | -0.97(-2.88%) | |
Oct 21, 2021 | 32.96 | 34.96 | 32.86 | 33.67 | 27,648,600 | +0.75(+2.28%) |
Oct 20, 2021 | 33.45 | 33.81 | 32.53 | 32.92 | 19,271,638 | -0.52(-1.56%) |
Oct 19, 2021 | 32.76 | 33.51 | 31.91 | 33.44 | 24,594,294 | +0.85(+2.61%) |
Oct 18, 2021 | 31.10 | 33.14 | 30.96 | 32.59 | 31,715,196 | +1.35(+4.32%) |
Oct 15, 2021 | 31.87 | 32.65 | 30.77 | 31.24 | 40,414,920 | -0.57(-1.79%) |
Oct 14, 2021 | 33.91 | 34.00 | 31.31 | 31.81 | 76,752,168 | -1.78(-5.30%) |
Oct 13, 2021 | 31.98 | 33.66 | 31.79 | 33.59 | 85,178,336 | +3.81(+12.79%) |
Oct 12, 2021 | 27.91 | 29.96 | 27.87 | 29.78 | 28,195,872 | +2.13(+7.70%) |
Oct 11, 2021 | 27.19 | 28.27 | 27.17 | 27.65 | 16,002,844 | +0.46(+1.69%) |
Oct 08, 2021 | 26.47 | 27.36 | 26.37 | 27.19 | 17,187,258 | +1.10(+4.22%) |
Oct 07, 2021 | 25.06 | 26.51 | 24.65 | 26.09 | 15,142,698 | +1.49(+6.06%) |
Oct 06, 2021 | 24.01 | 25.00 | 23.80 | 24.60 | 13,572,612 | +0.23(+0.94%) |
Oct 05, 2021 | 24.40 | 24.84 | 24.17 | 24.37 | 9,893,558 | +0.05(+0.18%) |
Oct 04, 2021 | 25.36 | 25.39 | 24.12 | 24.32 | 14,685,861 | -1.25(-4.87%) |
Oct 01, 2021 | 25.57 | 25.87 | 24.96 | 25.57 | 9,885,392 | +0.03(+0.12%) |
Sep 30, 2021 | 25.25 | 25.89 | 24.86 | 25.54 | 14,064,009 | +0.35(+1.39%) |
Sep 29, 2021 | 27.06 | 27.10 | 25.15 | 25.19 | 21,911,496 | -1.64(-6.11%) |
Sep 28, 2021 | 28.00 | 28.39 | 26.78 | 26.83 | 17,459,332 | -1.57(-5.53%) |
Sep 27, 2021 | 27.03 | 28.83 | 26.49 | 28.40 | 20,689,668 | +1.43(+5.30%) |
Sep 24, 2021 | 27.50 | 27.58 | 26.66 | 26.97 | 12,430,065 | -0.80(-2.88%) |
Sep 23, 2021 | 28.03 | 28.40 | 27.10 | 27.77 | 21,562,404 | +0.85(+3.16%) |
Sep 22, 2021 | 26.04 | 27.10 | 25.82 | 26.92 | 15,041,844 | +0.84(+3.22%) |
Sep 21, 2021 | 25.87 | 26.47 | 25.50 | 26.08 | 13,075,308 | +0.36(+1.40%) |
Sep 20, 2021 | 25.41 | 26.02 | 25.12 | 25.72 | 16,759,121 | -0.75(-2.83%) |
Sep 17, 2021 | 25.01 | 26.53 | 25.00 | 26.47 | 23,850,114 | +1.50(+6.01%) |
Sep 16, 2021 | 24.46 | 25.01 | 24.10 | 24.97 | 10,460,133 | +0.34(+1.38%) |
Sep 15, 2021 | 24.47 | 24.69 | 24.00 | 24.63 | 10,770,241 | -0.03(-0.12%) |
Sep 14, 2021 | 24.63 | 25.66 | 24.40 | 24.66 | 20,074,964 | +0.45(+1.86%) |
Sep 13, 2021 | 24.20 | 24.79 | 23.16 | 24.21 | 19,671,972 | +0.06(+0.25%) |
Sep 10, 2021 | 25.59 | 26.12 | 24.10 | 24.15 | 21,544,322 | -1.11(-4.39%) |
Sep 09, 2021 | 25.17 | 25.88 | 24.78 | 25.26 | 11,257,626 | +0.01(+0.04%) |
Sep 08, 2021 | 26.77 | 26.85 | 25.15 | 25.25 | 15,149,943 | -1.54(-5.75%) |
Sep 07, 2021 | 26.50 | 27.15 | 26.34 | 26.79 | 12,467,339 | +0.39(+1.48%) |
Sep 03, 2021 | 27.12 | 27.25 | 26.25 | 26.40 | 11,294,097 | -0.75(-2.76%) |
Sep 02, 2021 | 27.25 | 27.62 | 26.76 | 27.15 | 12,861,980 | +0.22(+0.82%) |
Sep 01, 2021 | 26.51 | 27.47 | 26.25 | 26.93 | 16,279,624 | +0.87(+3.34%) |
Aug 31, 2021 | 26.18 | 26.89 | 25.97 | 26.06 | 11,400,694 | -0.07(-0.27%) |
Aug 30, 2021 | 26.57 | 26.70 | 25.45 | 26.13 | 18,649,220 | -0.47(-1.77%) |
Aug 27, 2021 | 26.01 | 26.86 | 25.79 | 26.60 | 11,505,182 | +0.70(+2.70%) |
Aug 26, 2021 | 26.07 | 26.87 | 25.73 | 25.90 | 12,600,772 | -0.51(-1.93%) |
Aug 25, 2021 | 25.87 | 26.75 | 25.40 | 26.41 | 15,080,466 | +0.56(+2.17%) |
Aug 24, 2021 | 25.55 | 26.07 | 25.24 | 25.85 | 14,564,549 | +0.53(+2.09%) |
Aug 23, 2021 | 24.39 | 25.37 | 24.25 | 25.32 | 13,982,451 | +1.09(+4.50%) |
Aug 20, 2021 | 23.69 | 24.52 | 23.53 | 24.23 | 13,642,431 | +0.47(+1.98%) |
Aug 19, 2021 | 25.04 | 25.39 | 23.70 | 23.76 | 18,266,856 | -1.30(-5.19%) |
Aug 18, 2021 | 25.99 | 26.05 | 24.91 | 25.06 | 19,764,680 | -0.81(-3.13%) |
Aug 17, 2021 | 24.60 | 25.95 | 24.45 | 25.87 | 25,545,316 | +0.77(+3.07%) |
Aug 16, 2021 | 24.79 | 25.80 | 24.40 | 25.10 | 28,206,072 | +0.11(+0.44%) |
Aug 13, 2021 | 26.33 | 26.46 | 24.86 | 24.99 | 21,438,920 | -1.42(-5.38%) |
Aug 12, 2021 | 27.05 | 27.42 | 25.88 | 26.41 | 17,201,488 | -0.99(-3.61%) |
Aug 11, 2021 | 29.57 | 29.77 | 26.96 | 27.40 | 25,238,374 | -1.70(-5.84%) |
Aug 10, 2021 | 29.59 | 30.25 | 28.60 | 29.10 | 31,858,154 | +0.92(+3.26%) |
Aug 09, 2021 | 25.95 | 28.91 | 25.86 | 28.18 | 38,635,028 | +2.28(+8.80%) |
Aug 06, 2021 | 28.41 | 28.70 | 25.79 | 25.90 | 33,536,748 | -0.10(-0.38%) |
Aug 05, 2021 | 25.66 | 26.64 | 25.01 | 26.00 | 16,269,117 | +0.12(+0.46%) |
Aug 04, 2021 | 26.28 | 27.21 | 25.69 | 25.88 | 13,388,102 | -0.61(-2.30%) |
Aug 03, 2021 | 26.82 | 26.87 | 25.88 | 26.49 | 10,562,124 | -0.13(-0.49%) |
Aug 02, 2021 | 27.50 | 27.57 | 26.57 | 26.62 | 11,009,430 | -0.66(-2.42%) |
Jul 30, 2021 | 27.00 | 27.97 | 26.71 | 27.28 | 10,447,588 | +0.08(+0.29%) |
Jul 29, 2021 | 27.83 | 28.08 | 27.14 | 27.20 | 10,944,125 | -0.63(-2.26%) |
Jul 28, 2021 | 26.62 | 28.15 | 26.56 | 27.83 | 15,804,560 | +1.28(+4.82%) |
Jul 27, 2021 | 26.95 | 27.15 | 25.39 | 26.55 | 15,313,818 | -0.52(-1.92%) |
Jul 26, 2021 | 26.64 | 27.58 | 26.39 | 27.07 | 14,357,390 | +0.26(+0.97%) |
Jul 23, 2021 | 27.72 | 27.79 | 26.40 | 26.81 | 13,600,657 | -0.52(-1.90%) |
Jul 22, 2021 | 28.34 | 28.40 | 26.99 | 27.33 | 13,081,109 | -0.72(-2.57%) |
Jul 21, 2021 | 26.89 | 28.14 | 26.70 | 28.05 | 16,094,636 | +1.19(+4.43%) |
Jul 20, 2021 | 26.10 | 27.06 | 25.31 | 26.86 | 15,857,628 | +0.86(+3.31%) |
Jul 19, 2021 | 25.05 | 26.42 | 24.75 | 26.00 | 21,404,768 | -0.01(-0.04%) |
Jul 16, 2021 | 27.02 | 27.02 | 25.90 | 26.01 | 16,723,603 | -0.77(-2.88%) |
Jul 15, 2021 | 26.49 | 27.59 | 25.88 | 26.78 | 22,046,874 | +0.24(+0.90%) |
Jul 14, 2021 | 28.00 | 28.26 | 26.27 | 26.54 | 23,181,912 | -1.28(-4.60%) |
Jul 13, 2021 | 28.17 | 28.72 | 27.67 | 27.82 | 16,711,311 | -1.20(-4.14%) |
Jul 12, 2021 | 29.47 | 29.74 | 27.89 | 29.02 | 19,072,892 | -0.37(-1.26%) |
Jul 09, 2021 | 29.99 | 30.12 | 28.77 | 29.39 | 17,545,128 | -0.44(-1.48%) |
Jul 08, 2021 | 28.84 | 30.34 | 28.40 | 29.83 | 22,579,296 | -0.34(-1.13%) |
Jul 07, 2021 | 32.96 | 33.28 | 30.04 | 30.17 | 24,063,824 | -2.69(-8.19%) |
Jul 06, 2021 | 32.67 | 33.61 | 32.02 | 32.86 | 18,575,204 | +0.38(+1.17%) |
Jul 02, 2021 | 33.13 | 33.66 | 32.27 | 32.48 | 13,246,857 | -0.83(-2.49%) |
Jul 01, 2021 | 34.38 | 34.45 | 32.78 | 33.31 | 18,497,448 | -0.88(-2.57%) |
Jun 30, 2021 | 35.00 | 35.41 | 33.81 | 34.19 | 27,589,248 | +0.11(+0.32%) |
Jun 29, 2021 | 34.59 | 36.04 | 33.78 | 34.08 | 38,042,564 | -0.06(-0.18%) |
Jun 28, 2021 | 32.11 | 34.18 | 32.11 | 34.14 | 31,816,026 | +2.29(+7.19%) |
Jun 25, 2021 | 32.92 | 33.53 | 31.50 | 31.85 | 73,059,040 | -1.05(-3.19%) |
Jun 24, 2021 | 34.03 | 34.14 | 32.56 | 32.90 | 33,539,488 | -0.92(-2.72%) |
Jun 23, 2021 | 33.35 | 34.24 | 32.02 | 33.82 | 48,223,992 | -0.20(-0.59%) |
Jun 22, 2021 | 30.87 | 34.13 | 30.45 | 34.02 | 68,366,000 | +4.17(+13.97%) |
Jun 21, 2021 | 29.18 | 30.05 | 28.64 | 29.85 | 21,904,820 | +0.68(+2.33%) |
Jun 18, 2021 | 29.55 | 30.33 | 28.72 | 29.17 | 21,267,194 | -0.68(-2.28%) |
Jun 17, 2021 | 29.31 | 30.41 | 29.05 | 29.85 | 18,793,772 | +0.20(+0.67%) |
Jun 16, 2021 | 28.50 | 29.73 | 28.40 | 29.65 | 23,513,964 | +0.45(+1.54%) |
Jun 15, 2021 | 30.20 | 30.71 | 28.75 | 29.20 | 23,475,574 | -1.37(-4.48%) |
Jun 14, 2021 | 32.00 | 32.34 | 30.42 | 30.57 | 18,204,878 | -1.28(-4.02%) |
Jun 11, 2021 | 31.33 | 32.30 | 31.27 | 31.85 | 22,048,216 | +0.36(+1.14%) |
Jun 10, 2021 | 31.19 | 32.39 | 31.02 | 31.49 | 19,922,896 | -0.94(-2.90%) |
Jun 09, 2021 | 33.39 | 33.88 | 32.32 | 32.43 | 17,622,592 | -1.06(-3.17%) |
Jun 08, 2021 | 33.77 | 34.38 | 32.35 | 33.49 | 31,385,452 | +0.64(+1.95%) |
Jun 07, 2021 | 30.75 | 32.98 | 29.96 | 32.85 | 32,121,940 | +2.27(+7.42%) |
Jun 04, 2021 | 30.48 | 32.02 | 30.32 | 30.58 | 26,662,240 | +0.55(+1.83%) |
Jun 03, 2021 | 30.67 | 32.02 | 29.81 | 30.03 | 29,606,748 | -0.66(-2.15%) |
Jun 02, 2021 | 30.81 | 30.89 | 29.85 | 30.69 | 24,995,256 | -0.20(-0.65%) |
Jun 01, 2021 | 31.10 | 31.50 | 29.82 | 30.89 | 23,906,600 | +0.19(+0.62%) |
May 28, 2021 | 30.79 | 31.82 | 30.21 | 30.70 | 40,289,348 | +0.77(+2.57%) |
May 27, 2021 | 30.02 | 30.09 | 28.88 | 29.93 | 32,398,088 | +0.24(+0.81%) |
May 26, 2021 | 28.13 | 29.89 | 27.93 | 29.69 | 27,719,614 | +1.88(+6.76%) |
May 25, 2021 | 26.87 | 28.22 | 26.66 | 27.81 | 31,171,772 | +0.61(+2.24%) |
May 24, 2021 | 27.95 | 27.97 | 26.70 | 27.20 | 26,712,832 | -0.69(-2.47%) |
May 21, 2021 | 27.74 | 28.32 | 26.82 | 27.89 | 37,012,580 | +0.42(+1.53%) |
May 20, 2021 | 28.20 | 28.63 | 26.59 | 27.47 | 39,068,584 | +0.00(+0.00%) |
May 19, 2021 | 26.31 | 27.66 | 25.75 | 27.47 | 49,919,068 | +0.45(+1.67%) |
May 18, 2021 | 25.31 | 27.79 | 24.76 | 27.02 | 59,266,532 | +2.08(+8.34%) |
May 17, 2021 | 24.25 | 25.47 | 23.93 | 24.94 | 40,238,624 | +0.36(+1.46%) |
May 14, 2021 | 25.05 | 25.52 | 23.66 | 24.58 | 82,513,528 | +2.62(+11.93%) |
May 13, 2021 | 22.74 | 23.61 | 21.30 | 21.96 | 38,340,824 | -0.28(-1.26%) |
May 12, 2021 | 22.77 | 23.59 | 22.12 | 22.24 | 47,467,504 | -1.36(-5.76%) |
May 11, 2021 | 18.60 | 23.73 | 18.47 | 23.60 | 83,662,784 | +3.53(+17.59%) |
May 10, 2021 | 22.66 | 22.66 | 20.06 | 20.07 | 38,934,648 | -2.98(-12.93%) |
May 07, 2021 | 22.98 | 23.93 | 22.59 | 23.05 | 21,641,036 | +0.49(+2.17%) |
May 06, 2021 | 23.17 | 23.61 | 21.58 | 22.56 | 45,953,832 | -1.73(-7.12%) |
May 05, 2021 | 25.06 | 25.63 | 24.11 | 24.29 | 29,261,390 | -0.31(-1.26%) |
May 04, 2021 | 24.86 | 25.41 | 24.03 | 24.60 | 44,517,764 | -2.03(-7.62%) |
May 03, 2021 | 28.54 | 28.82 | 26.22 | 26.63 | 30,410,838 | -1.88(-6.59%) |
Apr 30, 2021 | 27.77 | 29.20 | 27.60 | 28.51 | 27,026,400 | +0.24(+0.85%) |
Apr 29, 2021 | 30.05 | 30.34 | 27.98 | 28.27 | 35,917,592 | -0.59(-2.04%) |
Apr 28, 2021 | 27.92 | 29.08 | 27.55 | 28.86 | 24,929,942 | +0.31(+1.09%) |
Apr 27, 2021 | 29.43 | 29.56 | 28.42 | 28.55 | 27,402,980 | -0.74(-2.53%) |
Apr 26, 2021 | 28.74 | 29.56 | 27.27 | 29.29 | 45,493,832 | +1.31(+4.68%) |
Apr 23, 2021 | 26.89 | 28.14 | 26.32 | 27.98 | 28,143,900 | +1.48(+5.58%) |
Apr 22, 2021 | 28.16 | 28.49 | 26.24 | 26.50 | 48,543,252 | -0.64(-2.36%) |
Apr 21, 2021 | 24.56 | 27.14 | 23.91 | 27.14 | 39,393,640 | +1.89(+7.49%) |
Apr 20, 2021 | 25.33 | 26.36 | 24.63 | 25.25 | 40,045,848 | +0.01(+0.04%) |
Apr 19, 2021 | 26.70 | 26.90 | 25.01 | 25.24 | 36,072,736 | -2.00(-7.34%) |
Apr 16, 2021 | 25.80 | 27.58 | 25.45 | 27.24 | 50,767,600 | +1.15(+4.41%) |
Apr 15, 2021 | 28.75 | 28.77 | 24.61 | 26.09 | 69,153,568 | -2.30(-8.10%) |
Apr 14, 2021 | 30.18 | 30.69 | 28.27 | 28.39 | 30,621,696 | -0.90(-3.07%) |
Apr 13, 2021 | 28.77 | 29.50 | 28.01 | 29.29 | 40,009,972 | -0.39(-1.31%) |
Apr 12, 2021 | 31.36 | 31.46 | 28.77 | 29.68 | 43,847,352 | -2.62(-8.11%) |
Apr 09, 2021 | 32.20 | 33.06 | 31.68 | 32.30 | 19,934,100 | -0.32(-0.98%) |
Apr 08, 2021 | 32.05 | 33.48 | 31.87 | 32.62 | 27,855,454 | +0.66(+2.07%) |
Apr 07, 2021 | 34.05 | 34.16 | 31.55 | 31.96 | 34,395,760 | -2.71(-7.82%) |
Apr 06, 2021 | 33.49 | 35.20 | 33.25 | 34.67 | 23,511,812 | +1.23(+3.68%) |
Apr 05, 2021 | 35.98 | 36.13 | 32.92 | 33.44 | 28,396,380 | -1.82(-5.16%) |
Apr 01, 2021 | 37.12 | 37.75 | 35.03 | 35.26 | 29,543,500 | -0.58(-1.62%) |
Mar 31, 2021 | 36.32 | 36.40 | 34.36 | 35.84 | 40,400,696 | +1.80(+5.29%) |
Mar 30, 2021 | 30.87 | 34.22 | 30.24 | 34.04 | 34,901,944 | +3.26(+10.59%) |
Mar 29, 2021 | 33.70 | 33.87 | 30.73 | 30.78 | 28,914,900 | -3.25(-9.55%) |
Mar 26, 2021 | 34.37 | 35.02 | 32.40 | 34.03 | 20,150,000 | -0.07(-0.21%) |
Mar 25, 2021 | 31.00 | 34.18 | 30.10 | 34.10 | 35,455,344 | +0.90(+2.71%) |
Mar 24, 2021 | 37.04 | 37.08 | 32.97 | 33.20 | 29,203,332 | -3.59(-9.76%) |
Mar 23, 2021 | 38.23 | 39.30 | 36.44 | 36.79 | 23,144,606 | -2.12(-5.45%) |
Mar 22, 2021 | 38.54 | 39.45 | 37.56 | 38.91 | 24,766,512 | +0.63(+1.65%) |
Mar 19, 2021 | 35.00 | 38.57 | 34.50 | 38.28 | 55,298,800 | +1.92(+5.28%) |
Mar 18, 2021 | 37.50 | 38.57 | 36.06 | 36.36 | 40,127,076 | -2.97(-7.55%) |
Mar 17, 2021 | 37.03 | 39.97 | 34.20 | 39.33 | 119,461,808 | -3.35(-7.85%) |
Mar 16, 2021 | 44.86 | 45.15 | 41.95 | 42.68 | 29,247,304 | -3.78(-8.14%) |
Mar 15, 2021 | 46.80 | 47.85 | 45.91 | 46.46 | 17,352,094 | -0.79(-1.67%) |
Mar 12, 2021 | 45.56 | 47.83 | 44.60 | 47.25 | 21,471,000 | -0.91(-1.89%) |
Mar 11, 2021 | 45.00 | 48.35 | 43.46 | 48.16 | 27,920,472 | +5.33(+12.44%) |
Mar 10, 2021 | 44.55 | 46.48 | 41.61 | 42.83 | 30,396,366 | +0.51(+1.21%) |
Mar 09, 2021 | 41.05 | 42.66 | 39.41 | 42.32 | 34,140,624 | +4.21(+11.05%) |
Mar 08, 2021 | 39.29 | 41.84 | 37.60 | 38.11 | 26,004,020 | -1.19(-3.03%) |
Mar 05, 2021 | 41.27 | 41.37 | 33.26 | 39.30 | 50,280,496 | -0.72(-1.80%) |
Mar 04, 2021 | 42.48 | 44.87 | 37.47 | 40.02 | 49,207,952 | -3.79(-8.65%) |
Mar 03, 2021 | 48.24 | 49.57 | 43.56 | 43.81 | 26,115,630 | -4.97(-10.19%) |
Mar 02, 2021 | 51.49 | 51.73 | 48.41 | 48.78 | 24,653,872 | -3.68(-7.01%) |
Mar 01, 2021 | 53.00 | 53.10 | 50.64 | 52.46 | 27,450,344 | +4.08(+8.43%) |
Feb 26, 2021 | 44.68 | 49.81 | 44.51 | 48.38 | 55,079,400 | +5.04(+11.63%) |
Feb 25, 2021 | 46.01 | 48.75 | 43.20 | 43.34 | 38,090,012 | -6.82(-13.60%) |
Feb 24, 2021 | 48.11 | 50.25 | 46.26 | 50.16 | 29,890,688 | +3.58(+7.69%) |
Feb 23, 2021 | 44.82 | 47.14 | 37.22 | 46.58 | 48,718,056 | -2.02(-4.16%) |
Feb 22, 2021 | 54.21 | 54.45 | 48.01 | 48.60 | 34,709,072 | -7.29(-13.04%) |
Feb 19, 2021 | 53.19 | 57.78 | 52.60 | 55.89 | 34,719,600 | +5.66(+11.27%) |
Feb 18, 2021 | 51.88 | 54.48 | 50.06 | 50.23 | 34,060,852 | -6.00(-10.67%) |
Feb 17, 2021 | 57.00 | 58.80 | 55.10 | 56.23 | 21,726,536 | -2.77(-4.69%) |
Feb 16, 2021 | 65.01 | 65.01 | 55.93 | 59.00 | 32,097,880 | -4.19(-6.63%) |
Feb 12, 2021 | 63.16 | 64.13 | 61.59 | 63.19 | 12,324,499 | -0.80(-1.25%) |
Feb 11, 2021 | 65.00 | 65.59 | 62.90 | 63.99 | 13,870,864 | -0.34(-0.53%) |
Feb 10, 2021 | 68.97 | 69.00 | 62.40 | 64.33 | 27,173,168 | -3.15(-4.67%) |
Feb 09, 2021 | 65.57 | 69.88 | 65.55 | 67.48 | 23,329,520 | +1.29(+1.95%) |
Feb 08, 2021 | 66.11 | 67.20 | 64.66 | 66.19 | 15,890,652 | +0.42(+0.64%) |
Feb 05, 2021 | 69.00 | 69.10 | 65.48 | 65.77 | 18,125,900 | -1.90(-2.81%) |
Feb 04, 2021 | 68.25 | 70.51 | 67.26 | 67.67 | 21,057,988 | +0.29(+0.43%) |
Feb 03, 2021 | 65.91 | 68.68 | 63.15 | 67.38 | 28,004,980 | +3.13(+4.87%) |
Feb 02, 2021 | 64.09 | 64.93 | 61.03 | 64.25 | 24,246,008 | +0.40(+0.63%) |