Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.93 | 41.11 | 40.27 | 40.31 | 65,043,256 | +0.14(+0.36%) |
Apr 28, 2022 | 39.92 | 40.22 | 39.51 | 40.16 | 46,125,512 | +0.57(+1.44%) |
Apr 27, 2022 | 39.43 | 39.84 | 39.38 | 39.59 | 64,760,852 | +0.46(+1.17%) |
Apr 26, 2022 | 39.76 | 39.80 | 39.14 | 39.14 | 74,544,776 | -0.88(-2.19%) |
Apr 25, 2022 | 39.64 | 40.06 | 39.56 | 40.01 | 71,121,816 | -0.29(-0.73%) |
Apr 22, 2022 | 40.75 | 41.01 | 40.30 | 40.31 | 71,891,080 | -0.36(-0.89%) |
Apr 21, 2022 | 41.48 | 41.55 | 40.58 | 40.67 | 47,472,916 | -0.80(-1.93%) |
Apr 20, 2022 | 41.76 | 41.77 | 41.39 | 41.47 | 38,243,632 | -0.25(-0.59%) |
Apr 19, 2022 | 41.49 | 41.74 | 41.31 | 41.72 | 42,126,472 | -0.21(-0.50%) |
Apr 18, 2022 | 41.85 | 42.12 | 41.72 | 41.92 | 30,602,992 | -0.14(-0.34%) |
Apr 14, 2022 | 42.39 | 42.41 | 42.04 | 42.07 | 40,915,932 | -0.55(-1.29%) |
Apr 13, 2022 | 42.30 | 42.69 | 42.27 | 42.62 | 35,253,384 | +0.55(+1.31%) |
Apr 12, 2022 | 42.54 | 42.58 | 42.03 | 42.07 | 43,965,140 | -0.13(-0.32%) |
Apr 11, 2022 | 42.36 | 42.54 | 42.18 | 42.20 | 50,921,240 | -0.53(-1.25%) |
Apr 08, 2022 | 42.82 | 42.96 | 42.69 | 42.73 | 43,385,040 | +0.04(+0.09%) |
Apr 07, 2022 | 42.79 | 42.89 | 42.48 | 42.69 | 41,397,560 | -0.34(-0.80%) |
Apr 06, 2022 | 43.32 | 43.38 | 42.82 | 43.04 | 59,800,488 | -0.57(-1.31%) |
Apr 05, 2022 | 44.25 | 44.25 | 43.53 | 43.61 | 47,374,840 | -0.82(-1.84%) |
Apr 04, 2022 | 44.23 | 44.49 | 44.07 | 44.43 | 50,586,072 | +0.77(+1.76%) |
Apr 01, 2022 | 43.76 | 43.89 | 43.38 | 43.66 | 56,980,064 | +0.71(+1.66%) |
Mar 31, 2022 | 43.40 | 43.43 | 42.91 | 42.94 | 78,179,528 | -0.66(-1.51%) |
Mar 30, 2022 | 43.65 | 43.97 | 43.50 | 43.60 | 60,684,988 | -0.12(-0.28%) |
Mar 29, 2022 | 43.73 | 43.84 | 43.49 | 43.72 | 56,951,376 | +0.73(+1.70%) |
Mar 28, 2022 | 42.88 | 43.01 | 42.62 | 42.99 | 52,340,928 | +0.14(+0.33%) |
Mar 25, 2022 | 42.80 | 42.87 | 42.56 | 42.85 | 41,314,852 | -0.34(-0.79%) |
Mar 24, 2022 | 42.99 | 43.23 | 42.84 | 43.19 | 54,691,080 | +0.23(+0.53%) |
Mar 23, 2022 | 42.83 | 43.44 | 42.72 | 42.96 | 80,944,960 | -0.29(-0.66%) |
Mar 22, 2022 | 43.07 | 43.39 | 43.03 | 43.25 | 64,535,800 | +0.77(+1.81%) |
Mar 21, 2022 | 42.51 | 42.66 | 42.15 | 42.48 | 61,569,516 | -0.67(-1.54%) |
Mar 18, 2022 | 42.18 | 43.23 | 42.08 | 43.14 | 81,753,544 | +0.61(+1.43%) |
Mar 17, 2022 | 42.38 | 42.61 | 41.99 | 42.53 | 85,016,912 | -0.22(-0.51%) |
Mar 16, 2022 | 41.40 | 42.84 | 41.20 | 42.75 | 141,124,544 | +3.19(+8.05%) |
Mar 15, 2022 | 38.96 | 39.63 | 38.80 | 39.57 | 90,394,960 | +0.06(+0.14%) |
Mar 14, 2022 | 40.01 | 40.30 | 39.39 | 39.51 | 90,263,920 | -0.98(-2.42%) |
Mar 11, 2022 | 41.59 | 41.64 | 40.48 | 40.49 | 76,892,920 | -0.87(-2.09%) |
Mar 10, 2022 | 41.49 | 41.09 | 41.35 | 62,196,128 | -0.79(-1.87%) | |
Mar 09, 2022 | 41.62 | 42.25 | 41.48 | 42.14 | 63,969,088 | +1.16(+2.83%) |
Mar 08, 2022 | 41.06 | 41.50 | 40.64 | 40.98 | 95,501,840 | +0.13(+0.33%) |
Mar 07, 2022 | 41.72 | 41.86 | 40.81 | 40.85 | 81,543,024 | -1.59(-3.74%) |
Mar 04, 2022 | 42.46 | 42.71 | 42.20 | 42.44 | 71,911,568 | -0.88(-2.02%) |
Mar 03, 2022 | 43.76 | 43.85 | 43.23 | 43.31 | 60,470,332 | -0.62(-1.41%) |
Mar 02, 2022 | 43.89 | 44.12 | 43.47 | 43.93 | 65,037,040 | +0.08(+0.17%) |
Mar 01, 2022 | 44.23 | 44.56 | 43.60 | 43.86 | 76,056,568 | -0.59(-1.33%) |
Feb 28, 2022 | 43.99 | 44.56 | 43.92 | 44.44 | 83,079,048 | -0.59(-1.31%) |
Feb 25, 2022 | 44.41 | 45.08 | 44.38 | 45.03 | 61,915,632 | +0.82(+1.85%) |
Feb 24, 2022 | 42.84 | 44.25 | 42.81 | 44.22 | 100,673,992 | -0.93(-2.06%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.06 | 45.15 | 41,078,084 | -0.53(-1.17%) |
Feb 22, 2022 | 45.67 | 46.00 | 45.38 | 45.68 | 63,825,028 | -0.66(-1.42%) |
Feb 18, 2022 | 46.34 | 0 | -0.47(-1.00%) | |||
Feb 17, 2022 | 47.14 | 47.23 | 46.71 | 46.80 | 43,400,656 | -0.55(-1.16%) |
Feb 16, 2022 | 46.96 | 47.55 | 46.92 | 47.36 | 49,664,760 | +0.34(+0.73%) |
Feb 15, 2022 | 46.63 | 47.05 | 46.59 | 47.01 | 34,632,108 | +1.00(+2.17%) |
Feb 14, 2022 | 46.14 | 46.24 | 45.77 | 46.01 | 62,495,908 | -0.32(-0.70%) |
Feb 11, 2022 | 47.07 | 47.27 | 46.26 | 46.34 | 56,606,436 | -0.71(-1.52%) |
Feb 10, 2022 | 46.97 | 47.66 | 46.97 | 47.05 | 58,290,608 | -0.31(-0.66%) |
Feb 09, 2022 | 47.02 | 47.39 | 46.97 | 47.36 | 42,141,084 | +0.73(+1.57%) |
Feb 08, 2022 | 46.11 | 46.64 | 46.09 | 46.63 | 26,876,514 | +0.45(+0.97%) |
Feb 07, 2022 | 46.08 | 46.45 | 46.04 | 46.19 | 33,558,156 | -0.10(-0.21%) |
Feb 04, 2022 | 45.96 | 46.50 | 45.86 | 46.28 | 38,529,216 | +0.11(+0.25%) |
Feb 03, 2022 | 46.08 | 46.17 | 40,213,000 | -0.49(-1.06%) | ||
Feb 02, 2022 | 46.92 | 46.94 | 46.35 | 46.66 | 37,112,640 | -0.08(-0.16%) |
Feb 01, 2022 | 46.62 | 46.74 | 46.22 | 46.74 | 52,736,396 | +0.29(+0.61%) |
Jan 31, 2022 | 45.55 | 46.51 | 46.45 | 68,987,608 | +1.47(+3.28%) | |
Jan 28, 2022 | 44.85 | 44.99 | 44.38 | 44.98 | 51,357,780 | +0.22(+0.49%) |
Jan 27, 2022 | 45.27 | 45.34 | 44.74 | 44.76 | 64,271,140 | -0.52(-1.16%) |
Jan 26, 2022 | 46.12 | 46.20 | 45.18 | 45.28 | 58,366,732 | -0.58(-1.27%) |
Jan 25, 2022 | 45.68 | 46.07 | 45.38 | 45.86 | 57,613,532 | -0.09(-0.19%) |
Jan 24, 2022 | 45.87 | 45.96 | 44.88 | 45.95 | 92,412,904 | -0.66(-1.41%) |
Jan 21, 2022 | 47.19 | 47.26 | 46.56 | 46.60 | 62,741,980 | -0.68(-1.45%) |
Jan 20, 2022 | 47.80 | 48.07 | 47.24 | 47.29 | 61,275,616 | +0.28(+0.59%) |
Jan 19, 2022 | 47.16 | 47.27 | 46.97 | 47.01 | 46,215,648 | +0.20(+0.43%) |
Jan 18, 2022 | 46.80 | 47.07 | 46.75 | 46.81 | 47,326,300 | -0.85(-1.78%) |
Jan 14, 2022 | 47.66 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.16 | 48.20 | 47.64 | 47.68 | 34,937,476 | -0.68(-1.42%) |
Jan 12, 2022 | 48.16 | 48.40 | 47.99 | 48.36 | 59,773,212 | +0.79(+1.66%) |
Jan 11, 2022 | 46.90 | 47.59 | 46.76 | 47.57 | 60,565,248 | +1.07(+2.31%) |
Jan 10, 2022 | 46.55 | 46.68 | 46.19 | 46.50 | 45,822,544 | +0.00(+0.00%) |
Jan 07, 2022 | 46.31 | 46.66 | 46.13 | 46.50 | 34,333,988 | +0.42(+0.91%) |
Jan 06, 2022 | 46.00 | 46.30 | 45.80 | 46.08 | 36,466,672 | +0.21(+0.46%) |
Jan 05, 2022 | 46.41 | 46.75 | 45.86 | 45.87 | 49,244,028 | -0.76(-1.63%) |
Jan 04, 2022 | 46.85 | 46.85 | 46.54 | 46.63 | 25,842,680 | -0.16(-0.35%) |
Jan 03, 2022 | 46.68 | 46.85 | 46.39 | 46.79 | 28,989,822 | +0.33(+0.72%) |
Dec 31, 2021 | 46.58 | 46.94 | 46.45 | 46.46 | 32,004,106 | -0.23(-0.49%) |
Dec 30, 2021 | 46.13 | 46.81 | 46.13 | 46.69 | 36,693,452 | +0.53(+1.15%) |
Dec 29, 2021 | 46.28 | 46.30 | 45.95 | 46.16 | 28,947,836 | -0.21(-0.45%) |
Dec 28, 2021 | 46.54 | 46.58 | 46.35 | 46.37 | 25,804,818 | -0.15(-0.33%) |
Dec 27, 2021 | 46.32 | 46.59 | 46.32 | 46.52 | 28,415,720 | +0.21(+0.45%) |
Dec 23, 2021 | 46.14 | 46.40 | 46.01 | 46.31 | 23,327,058 | +0.24(+0.52%) |
Dec 22, 2021 | 45.72 | 46.09 | 45.63 | 46.08 | 29,055,674 | +0.18(+0.38%) |
Dec 21, 2021 | 45.47 | 45.90 | 45.43 | 45.90 | 33,509,200 | +0.80(+1.78%) |
Dec 20, 2021 | 45.14 | 45.14 | 44.82 | 45.10 | 41,975,640 | -0.68(-1.49%) |
Dec 17, 2021 | 45.67 | 45.96 | 45.57 | 45.78 | 58,725,092 | -0.23(-0.50%) |
Dec 16, 2021 | 46.31 | 46.49 | 45.92 | 46.01 | 63,540,628 | +0.06(+0.12%) |
Dec 15, 2021 | 45.78 | 45.99 | 45.30 | 45.95 | 61,847,568 | -0.13(-0.29%) |
Dec 14, 2021 | 45.92 | 46.21 | 45.88 | 46.08 | 44,206,884 | -0.10(-0.23%) |
Dec 13, 2021 | 46.56 | 46.61 | 46.08 | 46.19 | 53,411,904 | -0.74(-1.59%) |
Dec 10, 2021 | 46.89 | 47.00 | 46.76 | 46.93 | 44,827,680 | +0.04(+0.08%) |
Dec 09, 2021 | 46.97 | 47.15 | 46.84 | 46.90 | 38,921,368 | -0.22(-0.48%) |
Dec 08, 2021 | 46.95 | 47.25 | 46.83 | 47.12 | 40,735,788 | +0.19(+0.40%) |
Dec 07, 2021 | 46.77 | 46.96 | 46.74 | 46.93 | 55,828,644 | +0.73(+1.58%) |
Dec 06, 2021 | 45.81 | 46.23 | 45.61 | 46.20 | 58,545,428 | +0.36(+0.78%) |
Dec 03, 2021 | 46.45 | 46.53 | 45.65 | 45.85 | 84,445,576 | -0.73(-1.57%) |
Dec 02, 2021 | 46.49 | 46.83 | 46.25 | 46.58 | 78,982,752 | +0.64(+1.39%) |
Dec 01, 2021 | 46.49 | 46.84 | 45.91 | 45.94 | 56,140,392 | +0.17(+0.37%) |
Nov 30, 2021 | 45.82 | 46.08 | 45.81 | 45.77 | 88,387,608 | -0.05(-0.10%) |
Nov 29, 2021 | 46.12 | 46.13 | 45.66 | 45.82 | 47,533,456 | +0.18(+0.39%) |
Nov 26, 2021 | 45.99 | 46.02 | 45.46 | 45.64 | 61,913,100 | -1.58(-3.35%) |
Nov 24, 2021 | 46.99 | 47.23 | 46.88 | 47.22 | 35,010,252 | -0.07(-0.14%) |
Nov 23, 2021 | 47.35 | 47.52 | 47.08 | 47.29 | 41,335,380 | -0.05(-0.10%) |
Nov 22, 2021 | 47.66 | 47.79 | 47.32 | 47.34 | 39,604,364 | -0.38(-0.81%) |
Nov 19, 2021 | 47.85 | 48.01 | 47.69 | 47.72 | 39,720,576 | -0.08(-0.16%) |
Nov 18, 2021 | 47.91 | 47.83 | 47.77 | 47.80 | 39,180,936 | -0.59(-1.22%) |
Nov 17, 2021 | 48.70 | 48.71 | 48.25 | 48.39 | 24,116,878 | -0.25(-0.52%) |
Nov 16, 2021 | 48.65 | 48.74 | 48.46 | 48.64 | 35,104,620 | +0.07(+0.14%) |
Nov 15, 2021 | 48.85 | 48.86 | 48.53 | 48.57 | 33,729,804 | -0.16(-0.33%) |
Nov 12, 2021 | 48.59 | 48.79 | 48.53 | 48.73 | 34,098,520 | +0.19(+0.39%) |
Nov 11, 2021 | 48.41 | 48.73 | 48.40 | 48.55 | 59,364,396 | +0.77(+1.61%) |
Nov 10, 2021 | 48.09 | 47.78 | 38,448,168 | -0.20(-0.41%) | ||
Nov 09, 2021 | 48.19 | 48.34 | 47.89 | 47.97 | 30,390,120 | -0.19(-0.39%) |
Nov 08, 2021 | 48.06 | 48.22 | 48.00 | 48.16 | 25,344,706 | +0.44(+0.92%) |
Nov 05, 2021 | 47.95 | 47.96 | 47.56 | 47.72 | 25,576,806 | -0.06(-0.12%) |
Nov 04, 2021 | 47.99 | 48.02 | 47.61 | 47.78 | 25,312,770 | -0.11(-0.23%) |
Nov 03, 2021 | 47.61 | 47.96 | 47.44 | 47.89 | 52,655,292 | +0.22(+0.47%) |
Nov 02, 2021 | 47.75 | 47.78 | 47.59 | 47.66 | 36,757,432 | -0.43(-0.90%) |
Nov 01, 2021 | 47.69 | 48.11 | 47.99 | 48.10 | 33,393,350 | +0.37(+0.79%) |
Oct 29, 2021 | 47.79 | 47.86 | 47.47 | 47.72 | 54,940,648 | -0.70(-1.45%) |
Oct 28, 2021 | 48.16 | 48.42 | 48.03 | 48.42 | 29,197,930 | +0.05(+0.10%) |
Oct 27, 2021 | 48.47 | 48.70 | 48.33 | 48.38 | 34,594,964 | -0.39(-0.81%) |
Oct 26, 2021 | 49.15 | 48.77 | 34,353,392 | -0.25(-0.52%) | ||
Oct 25, 2021 | 49.00 | 49.10 | 48.75 | 49.02 | 34,657,348 | +0.25(+0.52%) |
Oct 22, 2021 | 48.93 | 49.13 | 48.59 | 48.77 | 54,665,452 | -0.10(-0.21%) |
Oct 21, 2021 | 48.82 | 48.94 | 48.72 | 48.87 | 37,776,260 | -0.32(-0.65%) |
Oct 20, 2021 | 49.31 | 49.31 | 49.08 | 49.19 | 29,386,562 | -0.01(-0.02%) |
Oct 19, 2021 | 48.93 | 49.26 | 48.85 | 49.20 | 43,381,444 | +0.65(+1.33%) |
Oct 18, 2021 | 48.37 | 48.70 | 48.33 | 48.55 | 27,998,194 | -0.12(-0.25%) |
Oct 15, 2021 | 48.39 | 48.76 | 48.28 | 48.68 | 44,239,380 | +0.58(+1.21%) |
Oct 14, 2021 | 48.20 | 48.25 | 47.92 | 48.10 | 25,588,556 | +0.15(+0.31%) |
Oct 13, 2021 | 47.73 | 48.04 | 47.59 | 47.95 | 37,672,352 | +0.66(+1.39%) |
Oct 12, 2021 | 47.56 | 47.63 | 47.25 | 47.29 | 31,274,296 | -0.24(-0.51%) |
Oct 11, 2021 | 47.86 | 48.01 | 47.51 | 47.53 | 28,621,452 | -0.09(-0.20%) |
Oct 08, 2021 | 47.57 | 47.71 | 47.46 | 47.63 | 26,665,992 | +0.18(+0.38%) |
Oct 07, 2021 | 47.21 | 47.67 | 46.40 | 47.45 | 65,445,908 | +0.91(+1.95%) |
Oct 06, 2021 | 46.11 | 46.59 | 46.02 | 46.54 | 62,332,080 | -0.26(-0.56%) |
Oct 05, 2021 | 46.60 | 46.98 | 46.55 | 46.80 | 30,690,074 | +0.33(+0.71%) |
Oct 04, 2021 | 46.77 | 46.80 | 46.18 | 46.47 | 46,600,104 | -0.69(-1.47%) |
Oct 01, 2021 | 47.21 | 47.34 | 46.75 | 47.17 | 48,293,396 | -0.05(-0.10%) |
Sep 30, 2021 | 47.38 | 47.55 | 47.12 | 47.21 | 74,803,976 | +0.37(+0.80%) |
Sep 29, 2021 | 47.16 | 47.28 | 46.82 | 46.84 | 46,032,636 | -0.44(-0.93%) |
Sep 28, 2021 | 47.66 | 47.72 | 47.13 | 47.28 | 47,116,532 | -0.62(-1.29%) |
Sep 27, 2021 | 47.64 | 48.01 | 47.49 | 47.90 | 33,272,140 | +0.31(+0.65%) |
Sep 24, 2021 | 47.66 | 47.75 | 47.54 | 47.59 | 31,737,506 | -0.57(-1.19%) |
Sep 23, 2021 | 48.01 | 48.21 | 47.91 | 48.16 | 29,282,976 | +0.37(+0.78%) |
Sep 22, 2021 | 47.64 | 48.11 | 47.63 | 47.79 | 49,285,664 | +0.59(+1.25%) |
Sep 21, 2021 | 47.20 | 47.32 | 46.99 | 47.20 | 41,985,140 | +0.35(+0.74%) |
Sep 20, 2021 | 47.00 | 47.25 | 46.46 | 46.85 | 56,422,552 | -1.29(-2.69%) |
Sep 17, 2021 | 48.37 | 48.42 | 48.04 | 48.14 | 48,530,468 | -0.21(-0.43%) |
Sep 16, 2021 | 48.20 | 48.38 | 48.03 | 48.35 | 46,652,396 | -0.55(-1.13%) |
Sep 15, 2021 | 48.74 | 48.90 | 48.55 | 48.90 | 41,411,508 | -0.01(-0.02%) |
Sep 14, 2021 | 49.19 | 49.22 | 48.82 | 48.91 | 38,407,424 | -0.41(-0.84%) |
Sep 13, 2021 | 49.26 | 49.45 | 49.07 | 49.32 | 37,686,072 | +0.13(+0.27%) |
Sep 10, 2021 | 49.62 | 49.68 | 49.18 | 49.19 | 43,033,008 | -0.06(-0.11%) |
Sep 09, 2021 | 49.10 | 49.34 | 49.01 | 49.25 | 44,058,292 | -0.09(-0.19%) |
Sep 08, 2021 | 49.77 | 49.78 | 49.23 | 49.34 | 56,977,724 | -0.73(-1.46%) |
Sep 07, 2021 | 49.94 | 50.21 | 49.91 | 50.07 | 35,823,428 | +0.29(+0.58%) |
Sep 03, 2021 | 49.62 | 49.85 | 49.60 | 49.78 | 22,742,066 | +0.26(+0.53%) |
Sep 02, 2021 | 49.69 | 49.79 | 49.45 | 49.52 | 26,663,782 | -0.22(-0.45%) |
Sep 01, 2021 | 49.42 | 49.93 | 49.42 | 49.75 | 38,392,436 | +0.63(+1.28%) |
Aug 31, 2021 | 49.17 | 49.22 | 49.04 | 49.12 | 46,124,688 | +0.67(+1.37%) |
Aug 30, 2021 | 48.41 | 48.52 | 48.20 | 48.45 | 19,760,516 | +0.10(+0.21%) |
Aug 27, 2021 | 48.04 | 48.35 | 47.89 | 48.35 | 35,181,756 | +0.59(+1.24%) |
Aug 26, 2021 | 47.92 | 47.97 | 47.71 | 47.76 | 30,976,686 | -0.46(-0.95%) |
Aug 25, 2021 | 48.11 | 48.26 | 47.99 | 48.22 | 26,967,102 | +0.06(+0.12%) |
Aug 24, 2021 | 47.80 | 48.23 | 47.80 | 48.16 | 54,895,996 | +1.07(+2.27%) |
Aug 23, 2021 | 46.83 | 47.16 | 46.72 | 47.09 | 48,500,688 | +0.70(+1.52%) |
Aug 20, 2021 | 46.04 | 46.47 | 46.02 | 46.39 | 47,677,528 | -0.04(-0.08%) |
Aug 19, 2021 | 46.31 | 46.61 | 46.27 | 46.43 | 67,706,456 | -0.81(-1.71%) |
Aug 18, 2021 | 47.51 | 47.69 | 47.21 | 47.23 | 46,092,484 | +0.08(+0.16%) |
Aug 17, 2021 | 47.17 | 47.44 | 46.97 | 47.16 | 83,722,808 | -0.88(-1.83%) |
Aug 16, 2021 | 48.07 | 48.09 | 47.83 | 48.04 | 49,896,908 | -0.44(-0.91%) |
Aug 13, 2021 | 48.40 | 48.48 | 48.16 | 48.48 | 30,299,840 | -0.12(-0.25%) |
Aug 12, 2021 | 48.62 | 48.64 | 48.41 | 48.60 | 27,474,632 | -0.43(-0.88%) |
Aug 11, 2021 | 49.19 | 49.20 | 48.81 | 49.03 | 23,874,792 | +0.13(+0.27%) |
Aug 10, 2021 | 49.04 | 49.07 | 48.83 | 48.90 | 16,242,449 | +0.07(+0.13%) |
Aug 09, 2021 | 48.89 | 49.01 | 48.78 | 48.84 | 25,675,372 | +0.16(+0.33%) |
Aug 06, 2021 | 48.89 | 48.91 | 48.54 | 48.68 | 38,466,232 | -0.41(-0.84%) |
Aug 05, 2021 | 49.09 | 49.26 | 49.05 | 49.09 | 17,013,638 | -0.07(-0.15%) |
Aug 04, 2021 | 49.28 | 49.47 | 49.06 | 49.16 | 34,770,880 | +0.25(+0.52%) |
Aug 03, 2021 | 48.64 | 48.94 | 48.44 | 48.91 | 32,640,532 | +0.21(+0.42%) |
Aug 02, 2021 | 48.78 | 48.97 | 48.65 | 48.70 | 42,931,976 | +0.35(+0.72%) |
Jul 30, 2021 | 48.22 | 48.60 | 48.20 | 48.36 | 63,806,124 | -0.47(-0.96%) |
Jul 29, 2021 | 48.97 | 49.00 | 48.63 | 48.83 | 46,244,864 | +0.24(+0.50%) |
Jul 28, 2021 | 47.87 | 48.67 | 47.76 | 48.58 | 60,443,528 | +1.28(+2.71%) |
Jul 27, 2021 | 47.24 | 48.20 | 46.70 | 47.30 | 79,644,208 | -0.97(-2.02%) |
Jul 26, 2021 | 48.18 | 48.50 | 48.08 | 48.27 | 46,630,868 | -0.94(-1.90%) |
Jul 23, 2021 | 49.38 | 49.39 | 48.95 | 49.21 | 33,302,816 | -0.74(-1.48%) |
Jul 22, 2021 | 50.00 | 50.02 | 49.74 | 49.95 | 28,981,680 | +0.09(+0.19%) |
Jul 21, 2021 | 49.28 | 49.87 | 49.23 | 49.86 | 25,717,112 | +0.32(+0.64%) |
Jul 20, 2021 | 49.15 | 49.66 | 49.04 | 49.54 | 40,582,468 | +0.16(+0.32%) |
Jul 19, 2021 | 49.44 | 49.47 | 49.12 | 49.38 | 36,122,520 | -0.84(-1.68%) |
Jul 16, 2021 | 50.68 | 50.72 | 50.12 | 50.22 | 24,954,142 | -0.39(-0.78%) |
Jul 15, 2021 | 50.70 | 50.87 | 50.50 | 50.62 | 35,542,624 | +0.12(+0.24%) |
Jul 14, 2021 | 50.73 | 50.79 | 50.40 | 50.49 | 21,101,374 | +0.22(+0.43%) |
Jul 13, 2021 | 50.32 | 50.60 | 50.27 | 50.28 | 30,971,576 | +0.05(+0.09%) |
Jul 12, 2021 | 50.03 | 50.26 | 49.93 | 50.23 | 23,749,214 | +0.05(+0.09%) |
Jul 09, 2021 | 49.89 | 50.20 | 49.75 | 50.19 | 30,795,276 | +0.85(+1.73%) |
Jul 08, 2021 | 49.29 | 49.52 | 49.16 | 49.33 | 48,172,948 | -1.05(-2.08%) |
Jul 07, 2021 | 50.73 | 50.74 | 50.19 | 50.38 | 27,371,352 | -0.06(-0.11%) |
Jul 06, 2021 | 50.72 | 50.80 | 50.25 | 50.44 | 40,683,032 | -0.90(-1.75%) |
Jul 02, 2021 | 51.19 | 51.34 | 51.03 | 51.34 | 25,917,482 | -0.06(-0.11%) |
Jul 01, 2021 | 51.71 | 51.77 | 51.14 | 51.39 | 29,356,650 | -0.29(-0.56%) |
Jun 30, 2021 | 51.66 | 51.83 | 51.59 | 51.69 | 33,352,678 | -0.34(-0.65%) |
Jun 29, 2021 | 51.69 | 52.04 | 51.58 | 52.02 | 19,536,202 | -0.04(-0.07%) |
Jun 28, 2021 | 51.99 | 52.13 | 51.92 | 52.06 | 25,981,192 | +0.05(+0.09%) |
Jun 25, 2021 | 52.03 | 52.10 | 51.82 | 52.01 | 26,667,826 | +0.43(+0.84%) |
Jun 24, 2021 | 51.41 | 51.63 | 51.37 | 51.58 | 21,487,292 | +0.47(+0.92%) |
Jun 23, 2021 | 51.17 | 51.45 | 51.09 | 51.11 | 27,885,106 | +0.31(+0.61%) |
Jun 22, 2021 | 50.61 | 50.85 | 50.47 | 50.80 | 38,421,000 | -0.23(-0.46%) |
Jun 21, 2021 | 50.77 | 51.04 | 50.53 | 51.04 | 28,785,980 | +0.22(+0.42%) |
Jun 18, 2021 | 50.96 | 51.06 | 50.72 | 50.82 | 45,289,012 | -0.36(-0.70%) |
Jun 17, 2021 | 51.11 | 51.38 | 51.03 | 51.18 | 29,766,620 | +0.28(+0.55%) |
Jun 16, 2021 | 51.50 | 51.63 | 50.69 | 50.90 | 47,096,824 | -0.70(-1.36%) |
Jun 15, 2021 | 51.83 | 51.84 | 51.49 | 51.60 | 36,408,888 | -0.36(-0.69%) |
Jun 14, 2021 | 51.85 | 52.07 | 51.80 | 51.96 | 28,192,716 | +0.14(+0.27%) |
Jun 11, 2021 | 51.86 | 51.91 | 51.65 | 51.82 | 30,316,398 | -0.18(-0.34%) |
Jun 10, 2021 | 51.77 | 52.07 | 51.72 | 51.99 | 30,486,454 | +0.41(+0.80%) |
Jun 09, 2021 | 51.67 | 51.81 | 51.53 | 51.58 | 33,132,400 | -0.15(-0.29%) |
Jun 08, 2021 | 51.81 | 51.83 | 51.56 | 51.73 | 40,847,040 | -0.25(-0.48%) |
Jun 07, 2021 | 51.98 | 52.01 | 51.75 | 51.98 | 26,620,422 | -0.26(-0.50%) |
Jun 04, 2021 | 52.14 | 52.28 | 52.07 | 52.24 | 31,120,310 | +0.47(+0.90%) |
Jun 03, 2021 | 51.80 | 51.93 | 51.64 | 51.78 | 43,929,804 | -0.56(-1.07%) |
Jun 02, 2021 | 52.18 | 52.37 | 52.04 | 52.34 | 26,291,600 | +0.08(+0.16%) |
Jun 01, 2021 | 52.38 | 52.42 | 52.09 | 52.25 | 44,642,960 | +1.05(+2.06%) |
May 28, 2021 | 51.00 | 51.32 | 50.98 | 51.20 | 46,866,064 | +0.33(+0.64%) |
May 27, 2021 | 50.91 | 51.01 | 50.76 | 50.87 | 38,150,880 | +0.01(+0.02%) |
May 26, 2021 | 50.69 | 50.92 | 50.68 | 50.86 | 29,348,080 | +0.37(+0.74%) |
May 25, 2021 | 50.64 | 50.72 | 50.41 | 50.49 | 44,173,076 | +0.49(+0.99%) |
May 24, 2021 | 49.82 | 50.12 | 49.72 | 49.99 | 24,045,108 | +0.41(+0.83%) |
May 21, 2021 | 50.14 | 50.14 | 49.51 | 49.58 | 42,057,068 | -0.58(-1.15%) |
May 20, 2021 | 49.95 | 50.27 | 49.94 | 50.16 | 35,658,992 | +0.29(+0.58%) |
May 19, 2021 | 49.41 | 50.06 | 49.37 | 49.87 | 49,601,956 | -0.15(-0.30%) |
May 18, 2021 | 50.00 | 50.27 | 49.94 | 50.02 | 34,731,044 | +0.66(+1.34%) |
May 17, 2021 | 49.09 | 49.40 | 49.02 | 49.36 | 24,831,000 | -0.05(-0.09%) |
May 14, 2021 | 49.09 | 49.49 | 48.97 | 49.41 | 43,257,332 | +0.88(+1.81%) |
May 13, 2021 | 48.74 | 49.00 | 48.28 | 48.53 | 46,014,312 | -0.07(-0.13%) |
May 12, 2021 | 49.16 | 49.37 | 48.53 | 48.60 | 58,494,612 | -1.38(-2.76%) |
May 11, 2021 | 49.17 | 49.99 | 49.15 | 49.98 | 40,535,220 | -0.14(-0.28%) |
May 10, 2021 | 50.83 | 50.84 | 50.07 | 50.12 | 44,266,584 | -0.91(-1.79%) |
May 07, 2021 | 50.82 | 51.25 | 50.75 | 51.03 | 44,573,188 | +0.52(+1.03%) |
May 06, 2021 | 50.29 | 50.54 | 50.13 | 50.51 | 31,566,360 | +0.48(+0.95%) |
May 05, 2021 | 50.04 | 50.20 | 49.88 | 50.03 | 27,931,756 | +0.23(+0.47%) |
May 04, 2021 | 49.99 | 50.07 | 49.44 | 49.80 | 41,405,192 | -0.57(-1.13%) |