Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.14 | 57.78 | 56.92 | 57.69 | 27,919,134 | -0.57(-0.97%) |
Feb 25, 2022 | 56.48 | 58.30 | 57.21 | 58.26 | 23,182,578 | +2.17(+3.87%) |
Feb 24, 2022 | 55.59 | 56.19 | 54.89 | 56.09 | 29,387,632 | -1.00(-1.75%) |
Feb 23, 2022 | 57.69 | 57.77 | 56.86 | 57.09 | 20,772,640 | -0.64(-1.11%) |
Feb 22, 2022 | 57.87 | 57.92 | 57.21 | 57.73 | 23,444,272 | -0.24(-0.42%) |
Feb 18, 2022 | 57.97 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.12 | 57.72 | 55.99 | 57.58 | 23,159,006 | +1.13(+2.00%) |
Feb 16, 2022 | 56.41 | 56.91 | 56.13 | 56.45 | 16,704,120 | -0.01(-0.02%) |
Feb 15, 2022 | 56.50 | 57.26 | 56.20 | 56.46 | 14,466,233 | +0.21(+0.38%) |
Feb 14, 2022 | 55.76 | 56.35 | 54.95 | 56.24 | 25,505,420 | +0.36(+0.65%) |
Feb 11, 2022 | 57.25 | 57.45 | 55.75 | 55.88 | 24,578,220 | -1.01(-1.78%) |
Feb 10, 2022 | 55.95 | 57.75 | 55.80 | 56.89 | 25,417,776 | +0.32(+0.56%) |
Feb 09, 2022 | 57.63 | 57.76 | 56.45 | 56.58 | 25,431,084 | -0.89(-1.55%) |
Feb 08, 2022 | 57.31 | 57.77 | 57.23 | 57.47 | 20,248,046 | +0.37(+0.65%) |
Feb 07, 2022 | 56.89 | 57.21 | 56.41 | 57.10 | 19,253,552 | +0.59(+1.05%) |
Feb 04, 2022 | 56.99 | 57.17 | 56.14 | 56.50 | 18,777,084 | -0.60(-1.05%) |
Feb 03, 2022 | 56.48 | 57.26 | 57.11 | 20,988,018 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.19 | 56.79 | 56.13 | 56.71 | 21,819,926 | +0.57(+1.02%) |
Feb 01, 2022 | 56.46 | 56.67 | 55.76 | 56.13 | 22,482,896 | -0.42(-0.74%) |
Jan 31, 2022 | 55.89 | 56.67 | 56.55 | 23,782,684 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.05 | 56.44 | 54.63 | 56.39 | 20,625,828 | +0.95(+1.71%) |
Jan 27, 2022 | 55.50 | 56.47 | 55.15 | 55.45 | 20,384,256 | +0.20(+0.37%) |
Jan 26, 2022 | 55.42 | 55.93 | 54.91 | 55.24 | 20,701,246 | -0.20(-0.37%) |
Jan 25, 2022 | 55.02 | 55.63 | 54.40 | 55.45 | 20,632,824 | -0.13(-0.23%) |
Jan 24, 2022 | 55.52 | 55.94 | 54.29 | 55.58 | 32,566,516 | -0.45(-0.81%) |
Jan 21, 2022 | 56.61 | 56.82 | 55.98 | 56.03 | 28,744,602 | -0.28(-0.49%) |
Jan 20, 2022 | 56.54 | 56.95 | 56.28 | 56.31 | 24,794,448 | -0.23(-0.41%) |
Jan 19, 2022 | 56.23 | 56.71 | 56.13 | 56.54 | 20,125,464 | +0.09(+0.16%) |
Jan 18, 2022 | 56.60 | 56.72 | 56.03 | 56.45 | 23,710,076 | -0.45(-0.80%) |
Jan 14, 2022 | 56.90 | 0 | +0.45(+0.80%) | |||
Jan 13, 2022 | 56.11 | 56.58 | 55.97 | 56.45 | 15,443,933 | +0.33(+0.59%) |
Jan 12, 2022 | 56.10 | 56.25 | 55.79 | 56.11 | 16,999,642 | +0.08(+0.15%) |
Jan 11, 2022 | 56.01 | 56.07 | 55.47 | 56.03 | 20,900,290 | +0.02(+0.03%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.78 | 56.01 | 22,606,046 | +0.09(+0.17%) |
Jan 07, 2022 | 55.87 | 56.28 | 55.67 | 55.92 | 13,278,683 | -0.13(-0.23%) |
Jan 06, 2022 | 56.05 | 56.65 | 56.02 | 56.05 | 19,312,728 | -0.30(-0.53%) |
Jan 05, 2022 | 55.70 | 56.72 | 55.70 | 56.35 | 24,279,586 | +0.46(+0.83%) |
Jan 04, 2022 | 55.36 | 56.11 | 55.23 | 55.88 | 28,202,266 | +0.92(+1.67%) |
Jan 03, 2022 | 54.52 | 54.97 | 54.11 | 54.96 | 21,779,572 | +0.08(+0.15%) |
Dec 31, 2021 | 54.46 | 55.01 | 54.40 | 54.88 | 10,811,628 | +0.40(+0.73%) |
Dec 30, 2021 | 54.74 | 54.90 | 54.46 | 54.48 | 8,310,195 | -0.16(-0.29%) |
Dec 29, 2021 | 54.64 | 54.77 | 54.37 | 54.64 | 10,783,472 | +0.06(+0.12%) |
Dec 28, 2021 | 54.13 | 54.63 | 54.04 | 54.58 | 9,688,181 | +0.21(+0.39%) |
Dec 27, 2021 | 53.76 | 54.40 | 53.76 | 54.36 | 10,637,684 | +0.40(+0.74%) |
Dec 23, 2021 | 54.24 | 54.33 | 53.70 | 53.96 | 11,897,273 | +0.04(+0.07%) |
Dec 22, 2021 | 53.49 | 53.94 | 53.29 | 53.93 | 13,427,686 | +0.38(+0.71%) |
Dec 21, 2021 | 53.40 | 53.73 | 53.32 | 53.55 | 17,112,254 | +0.21(+0.40%) |
Dec 20, 2021 | 53.02 | 53.56 | 52.83 | 53.33 | 22,526,050 | -0.18(-0.33%) |
Dec 17, 2021 | 54.21 | 54.61 | 53.48 | 53.51 | 55,992,680 | -0.85(-1.57%) |
Dec 16, 2021 | 53.74 | 54.58 | 53.67 | 54.36 | 26,671,056 | +0.55(+1.02%) |
Dec 15, 2021 | 53.70 | 53.99 | 53.44 | 53.82 | 26,888,620 | +0.24(+0.45%) |
Dec 14, 2021 | 53.20 | 53.92 | 53.20 | 53.57 | 26,758,402 | +0.04(+0.07%) |
Dec 13, 2021 | 52.81 | 53.70 | 52.79 | 53.54 | 33,834,792 | +1.37(+2.63%) |
Dec 10, 2021 | 51.21 | 52.20 | 51.04 | 52.17 | 24,979,770 | +1.32(+2.59%) |
Dec 09, 2021 | 50.75 | 51.10 | 50.59 | 50.85 | 14,936,532 | -0.13(-0.25%) |
Dec 08, 2021 | 51.09 | 51.30 | 50.39 | 50.98 | 19,448,104 | -0.19(-0.38%) |
Dec 07, 2021 | 51.00 | 51.36 | 50.84 | 51.17 | 25,708,390 | +0.28(+0.55%) |
Dec 06, 2021 | 50.34 | 51.21 | 50.18 | 50.90 | 28,722,724 | +1.27(+2.56%) |
Dec 03, 2021 | 49.43 | 49.69 | 49.11 | 49.63 | 22,725,740 | +0.44(+0.89%) |
Dec 02, 2021 | 48.75 | 49.44 | 48.67 | 49.19 | 18,446,770 | +0.71(+1.47%) |
Dec 01, 2021 | 49.11 | 49.61 | 48.46 | 48.48 | 20,196,584 | -0.14(-0.29%) |
Nov 30, 2021 | 49.68 | 49.70 | 48.61 | 48.62 | 32,884,008 | -1.59(-3.16%) |
Nov 29, 2021 | 49.70 | 50.34 | 49.60 | 50.20 | 24,688,558 | +0.78(+1.58%) |
Nov 26, 2021 | 50.21 | 50.36 | 49.28 | 49.42 | 16,041,614 | -1.56(-3.07%) |
Nov 24, 2021 | 51.24 | 51.35 | 50.61 | 50.98 | 13,698,071 | -0.41(-0.81%) |
Nov 23, 2021 | 51.19 | 51.60 | 51.05 | 51.40 | 15,042,919 | +0.38(+0.74%) |
Nov 22, 2021 | 50.68 | 51.53 | 50.66 | 51.02 | 18,380,420 | +0.31(+0.62%) |
Nov 19, 2021 | 50.99 | 51.03 | 50.50 | 50.71 | 17,193,254 | -0.26(-0.51%) |
Nov 18, 2021 | 51.35 | 50.95 | 50.86 | 50.96 | 16,721,862 | -0.46(-0.89%) |
Nov 17, 2021 | 51.54 | 51.55 | 51.18 | 51.42 | 14,427,079 | -0.29(-0.55%) |
Nov 16, 2021 | 52.08 | 52.37 | 51.68 | 51.71 | 14,574,942 | -0.37(-0.71%) |
Nov 15, 2021 | 51.99 | 52.13 | 51.76 | 52.08 | 11,186,759 | +0.01(+0.02%) |
Nov 12, 2021 | 52.20 | 52.41 | 52.01 | 52.07 | 11,049,058 | -0.12(-0.23%) |
Nov 11, 2021 | 52.27 | 52.32 | 52.03 | 52.19 | 7,890,344 | +0.02(+0.04%) |
Nov 10, 2021 | 52.00 | 52.17 | 9,582,135 | +0.21(+0.41%) | ||
Nov 09, 2021 | 51.88 | 51.98 | 51.59 | 51.96 | 11,041,262 | +0.15(+0.28%) |
Nov 08, 2021 | 52.20 | 52.33 | 51.63 | 51.81 | 13,945,945 | -0.47(-0.90%) |
Nov 05, 2021 | 52.28 | 52.57 | 52.05 | 52.28 | 14,010,848 | +0.22(+0.42%) |
Nov 04, 2021 | 51.61 | 52.09 | 51.53 | 52.06 | 11,762,122 | +0.29(+0.55%) |
Nov 03, 2021 | 51.51 | 51.81 | 51.30 | 51.77 | 11,729,028 | +0.17(+0.34%) |
Nov 02, 2021 | 51.94 | 51.97 | 51.47 | 51.60 | 12,501,880 | -0.06(-0.12%) |
Nov 01, 2021 | 51.87 | 51.67 | 51.41 | 51.66 | 12,667,033 | -0.18(-0.35%) |
Oct 29, 2021 | 51.39 | 51.93 | 51.30 | 51.85 | 26,597,932 | +0.30(+0.59%) |
Oct 28, 2021 | 51.28 | 51.61 | 51.16 | 51.54 | 17,328,354 | +0.48(+0.94%) |
Oct 27, 2021 | 51.48 | 51.58 | 50.83 | 51.07 | 26,177,358 | +0.97(+1.93%) |
Oct 26, 2021 | 49.96 | 50.20 | 50.10 | 13,145,625 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.02 | 50.10 | 49.68 | 49.88 | 12,888,411 | -0.20(-0.40%) |
Oct 22, 2021 | 50.03 | 50.15 | 49.73 | 50.08 | 13,947,957 | +0.09(+0.18%) |
Oct 21, 2021 | 50.22 | 50.28 | 49.86 | 49.99 | 15,641,270 | -0.26(-0.51%) |
Oct 20, 2021 | 49.83 | 50.37 | 49.77 | 50.25 | 13,564,130 | +0.44(+0.89%) |
Oct 19, 2021 | 49.70 | 49.85 | 49.46 | 49.81 | 12,034,098 | +0.19(+0.39%) |
Oct 18, 2021 | 49.99 | 50.01 | 49.55 | 49.61 | 17,244,286 | -0.50(-0.99%) |
Oct 15, 2021 | 50.26 | 50.48 | 49.93 | 50.11 | 19,425,964 | -0.12(-0.24%) |
Oct 14, 2021 | 50.03 | 50.41 | 49.95 | 50.23 | 14,899,711 | +0.34(+0.68%) |
Oct 13, 2021 | 49.82 | 50.06 | 49.47 | 49.89 | 13,203,005 | +0.01(+0.02%) |
Oct 12, 2021 | 50.05 | 50.43 | 49.87 | 49.88 | 21,173,156 | +0.00(+0.00%) |
Oct 11, 2021 | 49.86 | 50.03 | 49.68 | 49.88 | 13,456,964 | +0.10(+0.20%) |
Oct 08, 2021 | 49.67 | 50.03 | 49.57 | 49.78 | 14,997,983 | +0.22(+0.45%) |
Oct 07, 2021 | 49.66 | 49.92 | 49.49 | 49.56 | 14,975,946 | +0.16(+0.32%) |
Oct 06, 2021 | 48.54 | 49.45 | 48.30 | 49.40 | 23,138,784 | +0.58(+1.19%) |
Oct 05, 2021 | 48.77 | 49.18 | 48.68 | 48.82 | 18,670,338 | +0.08(+0.17%) |
Oct 04, 2021 | 48.80 | 49.23 | 48.20 | 48.74 | 20,629,258 | -0.03(-0.06%) |
Oct 01, 2021 | 48.55 | 48.93 | 48.35 | 48.77 | 17,697,450 | +0.51(+1.05%) |
Sep 30, 2021 | 48.90 | 49.05 | 48.24 | 48.26 | 19,227,056 | -0.45(-0.93%) |
Sep 29, 2021 | 48.42 | 48.89 | 48.34 | 48.71 | 15,157,098 | +0.29(+0.61%) |
Sep 28, 2021 | 49.17 | 49.17 | 48.22 | 48.42 | 21,662,788 | -0.89(-1.81%) |
Sep 27, 2021 | 49.53 | 49.89 | 49.27 | 49.31 | 13,512,611 | -0.26(-0.52%) |
Sep 24, 2021 | 49.67 | 49.89 | 49.54 | 49.57 | 10,526,946 | -0.14(-0.28%) |
Sep 23, 2021 | 49.91 | 50.24 | 49.67 | 49.70 | 15,042,242 | -0.08(-0.17%) |
Sep 22, 2021 | 50.14 | 50.18 | 49.72 | 49.79 | 13,828,509 | +0.07(+0.15%) |
Sep 21, 2021 | 50.03 | 50.42 | 49.61 | 49.71 | 17,849,644 | -0.01(-0.02%) |
Sep 20, 2021 | 49.77 | 50.04 | 49.42 | 49.72 | 29,940,620 | -0.35(-0.70%) |
Sep 17, 2021 | 50.61 | 50.77 | 50.01 | 50.07 | 36,295,536 | -0.84(-1.64%) |
Sep 16, 2021 | 51.25 | 51.49 | 50.42 | 50.91 | 18,949,976 | -0.49(-0.95%) |
Sep 15, 2021 | 51.21 | 51.51 | 50.97 | 51.40 | 17,119,468 | +0.17(+0.34%) |
Sep 14, 2021 | 51.43 | 51.49 | 51.09 | 51.22 | 15,132,785 | +0.04(+0.07%) |
Sep 13, 2021 | 50.88 | 51.48 | 50.88 | 51.18 | 22,208,244 | +0.42(+0.83%) |
Sep 10, 2021 | 51.13 | 51.24 | 50.71 | 50.76 | 11,610,968 | -0.23(-0.45%) |
Sep 09, 2021 | 51.29 | 51.48 | 50.94 | 50.99 | 13,742,213 | -0.51(-0.99%) |
Sep 08, 2021 | 50.76 | 51.56 | 50.76 | 51.50 | 13,188,978 | +0.68(+1.35%) |
Sep 07, 2021 | 51.67 | 51.79 | 50.67 | 50.82 | 21,950,018 | -0.97(-1.87%) |
Sep 03, 2021 | 51.54 | 51.82 | 51.34 | 51.79 | 14,482,539 | -0.04(-0.07%) |
Sep 02, 2021 | 51.82 | 52.06 | 51.50 | 51.82 | 12,766,087 | +0.07(+0.14%) |
Sep 01, 2021 | 51.47 | 51.85 | 51.39 | 51.75 | 10,427,484 | +0.35(+0.67%) |
Aug 31, 2021 | 51.27 | 51.59 | 51.12 | 51.40 | 15,537,595 | +0.12(+0.23%) |
Aug 30, 2021 | 50.84 | 51.30 | 50.79 | 51.29 | 10,991,779 | +0.48(+0.95%) |
Aug 27, 2021 | 50.81 | 50.92 | 50.62 | 50.80 | 9,688,276 | +0.10(+0.20%) |
Aug 26, 2021 | 51.08 | 51.10 | 50.67 | 50.70 | 11,313,704 | -0.48(-0.95%) |
Aug 25, 2021 | 51.18 | 51.28 | 50.87 | 51.18 | 12,344,586 | +0.05(+0.11%) |
Aug 24, 2021 | 51.71 | 51.71 | 51.03 | 51.13 | 13,218,018 | -0.39(-0.76%) |
Aug 23, 2021 | 51.73 | 51.81 | 51.47 | 51.52 | 9,762,639 | -0.18(-0.35%) |
Aug 20, 2021 | 51.89 | 52.06 | 51.65 | 51.71 | 11,553,581 | -0.20(-0.39%) |
Aug 19, 2021 | 51.18 | 52.02 | 51.08 | 51.91 | 10,103,571 | +0.33(+0.64%) |
Aug 18, 2021 | 52.21 | 52.24 | 51.50 | 51.58 | 15,196,611 | -0.71(-1.36%) |
Aug 17, 2021 | 52.45 | 52.53 | 52.04 | 52.29 | 11,334,270 | -0.18(-0.35%) |
Aug 16, 2021 | 52.22 | 52.48 | 52.06 | 52.47 | 8,733,684 | +0.23(+0.44%) |
Aug 13, 2021 | 51.86 | 52.31 | 51.82 | 52.24 | 8,450,456 | +0.36(+0.69%) |
Aug 12, 2021 | 51.79 | 52.02 | 51.79 | 51.89 | 6,758,183 | +0.10(+0.19%) |
Aug 11, 2021 | 51.93 | 52.20 | 51.77 | 51.79 | 9,168,914 | -0.06(-0.12%) |
Aug 10, 2021 | 51.89 | 52.19 | 51.72 | 51.85 | 11,943,774 | +0.14(+0.26%) |
Aug 09, 2021 | 51.84 | 51.92 | 51.51 | 51.71 | 9,705,475 | +0.01(+0.02%) |
Aug 06, 2021 | 51.67 | 51.80 | 51.52 | 51.71 | 11,402,933 | +0.13(+0.25%) |
Aug 05, 2021 | 51.52 | 51.66 | 51.39 | 51.58 | 10,739,529 | +0.37(+0.71%) |
Aug 04, 2021 | 51.81 | 51.99 | 51.13 | 51.21 | 13,021,906 | -0.75(-1.44%) |
Aug 03, 2021 | 52.03 | 52.03 | 51.80 | 51.96 | 9,667,471 | +0.04(+0.07%) |
Aug 02, 2021 | 52.22 | 52.25 | 51.76 | 51.92 | 10,711,098 | -0.14(-0.26%) |
Jul 30, 2021 | 52.17 | 52.26 | 51.94 | 52.06 | 12,846,588 | -0.02(-0.03%) |
Jul 29, 2021 | 52.10 | 52.26 | 51.91 | 52.08 | 10,514,898 | +0.28(+0.55%) |
Jul 28, 2021 | 52.02 | 52.18 | 51.70 | 51.80 | 10,798,546 | -0.47(-0.91%) |
Jul 27, 2021 | 52.13 | 52.53 | 51.96 | 52.27 | 14,015,493 | +0.18(+0.35%) |
Jul 26, 2021 | 51.93 | 52.14 | 51.63 | 52.09 | 9,509,306 | +0.05(+0.09%) |
Jul 23, 2021 | 51.66 | 52.34 | 51.53 | 52.04 | 13,307,663 | +0.49(+0.96%) |
Jul 22, 2021 | 51.69 | 51.80 | 51.17 | 51.55 | 14,680,852 | -0.07(-0.14%) |
Jul 21, 2021 | 52.34 | 52.55 | 51.51 | 51.62 | 22,913,612 | +0.66(+1.29%) |
Jul 20, 2021 | 50.87 | 51.42 | 50.68 | 50.97 | 17,799,438 | +0.09(+0.18%) |
Jul 19, 2021 | 51.19 | 51.44 | 50.35 | 50.87 | 21,388,608 | -0.61(-1.19%) |
Jul 16, 2021 | 51.54 | 51.74 | 51.36 | 51.49 | 16,278,873 | -0.04(-0.07%) |
Jul 15, 2021 | 51.34 | 51.55 | 51.04 | 51.52 | 16,504,039 | +0.16(+0.32%) |
Jul 14, 2021 | 50.23 | 51.44 | 50.17 | 51.36 | 24,099,708 | +1.13(+2.25%) |
Jul 13, 2021 | 50.16 | 50.48 | 49.98 | 50.23 | 16,669,735 | +0.49(+0.99%) |
Jul 12, 2021 | 49.59 | 49.84 | 49.54 | 49.73 | 16,552,197 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.77 | 49.46 | 49.72 | 11,882,277 | +0.30(+0.61%) |
Jul 08, 2021 | 49.27 | 49.34 | 49.05 | 49.41 | 13,083,680 | -0.17(-0.35%) |
Jul 07, 2021 | 49.04 | 49.64 | 49.04 | 49.59 | 15,750,079 | +0.40(+0.82%) |
Jul 06, 2021 | 49.29 | 49.38 | 48.88 | 49.19 | 16,735,142 | -0.27(-0.55%) |
Jul 02, 2021 | 49.30 | 49.71 | 49.30 | 49.46 | 11,617,597 | +0.20(+0.41%) |
Jul 01, 2021 | 49.61 | 49.73 | 49.16 | 49.26 | 14,474,785 | -0.14(-0.28%) |
Jun 30, 2021 | 49.11 | 49.46 | 49.07 | 49.40 | 16,007,807 | +0.23(+0.46%) |
Jun 29, 2021 | 49.41 | 49.61 | 49.04 | 49.17 | 13,472,148 | -0.37(-0.74%) |
Jun 28, 2021 | 49.52 | 49.63 | 49.30 | 49.53 | 11,563,994 | -0.05(-0.11%) |
Jun 25, 2021 | 49.51 | 49.72 | 49.30 | 49.59 | 20,682,334 | -0.06(-0.13%) |
Jun 24, 2021 | 49.53 | 49.67 | 49.30 | 49.65 | 12,584,388 | +0.25(+0.50%) |
Jun 23, 2021 | 49.81 | 49.84 | 49.40 | 49.40 | 13,511,871 | -0.40(-0.81%) |
Jun 22, 2021 | 49.61 | 50.07 | 49.53 | 49.81 | 14,320,502 | +0.18(+0.37%) |
Jun 21, 2021 | 49.50 | 49.69 | 49.30 | 49.62 | 15,778,879 | +0.54(+1.10%) |
Jun 18, 2021 | 49.59 | 49.86 | 49.04 | 49.09 | 34,446,840 | -1.08(-2.15%) |
Jun 17, 2021 | 49.91 | 50.34 | 49.88 | 50.16 | 11,672,696 | +0.26(+0.51%) |
Jun 16, 2021 | 50.61 | 50.63 | 49.88 | 49.91 | 16,653,016 | -0.68(-1.34%) |
Jun 15, 2021 | 50.92 | 50.93 | 50.38 | 50.58 | 12,219,581 | -0.13(-0.25%) |
Jun 14, 2021 | 50.84 | 50.86 | 50.39 | 50.71 | 10,636,067 | -0.17(-0.34%) |
Jun 11, 2021 | 50.73 | 50.93 | 50.43 | 50.88 | 13,052,095 | +0.23(+0.45%) |
Jun 10, 2021 | 50.66 | 50.85 | 50.52 | 50.66 | 13,734,323 | +0.39(+0.78%) |
Jun 09, 2021 | 50.51 | 50.67 | 50.27 | 50.27 | 11,001,901 | -0.15(-0.31%) |
Jun 08, 2021 | 50.97 | 50.97 | 50.33 | 50.42 | 12,105,045 | -0.35(-0.70%) |
Jun 07, 2021 | 51.02 | 51.04 | 50.57 | 50.77 | 15,463,835 | -0.18(-0.36%) |
Jun 04, 2021 | 50.65 | 51.17 | 50.54 | 50.96 | 20,898,582 | +0.54(+1.08%) |
Jun 03, 2021 | 50.00 | 50.50 | 49.92 | 50.41 | 19,163,138 | +0.13(+0.25%) |
Jun 02, 2021 | 50.29 | 50.34 | 50.07 | 50.29 | 12,503,267 | +0.20(+0.40%) |
Jun 01, 2021 | 50.14 | 50.42 | 49.92 | 50.09 | 14,683,833 | -0.01(-0.02%) |
May 28, 2021 | 50.15 | 50.48 | 50.01 | 50.10 | 18,776,028 | -0.18(-0.36%) |
May 27, 2021 | 50.02 | 50.32 | 49.63 | 50.28 | 65,237,980 | +0.42(+0.84%) |
May 26, 2021 | 49.81 | 49.88 | 49.46 | 49.86 | 17,729,960 | +0.22(+0.44%) |
May 25, 2021 | 49.67 | 49.67 | 49.24 | 49.64 | 13,151,335 | -0.01(-0.02%) |
May 24, 2021 | 49.50 | 49.77 | 49.37 | 49.65 | 11,396,612 | +0.16(+0.33%) |
May 21, 2021 | 49.65 | 49.94 | 49.13 | 49.49 | 17,695,818 | -0.03(-0.05%) |
May 20, 2021 | 49.04 | 49.65 | 49.04 | 49.52 | 12,083,404 | +0.43(+0.89%) |
May 19, 2021 | 49.04 | 49.09 | 48.57 | 49.08 | 16,694,652 | -0.15(-0.31%) |
May 18, 2021 | 49.28 | 49.43 | 49.02 | 49.23 | 14,603,675 | -0.27(-0.55%) |
May 17, 2021 | 49.69 | 49.85 | 49.38 | 49.51 | 13,376,691 | -0.08(-0.16%) |
May 14, 2021 | 49.74 | 49.92 | 49.55 | 49.59 | 12,941,461 | +0.20(+0.40%) |
May 13, 2021 | 48.90 | 49.63 | 48.77 | 49.39 | 17,081,468 | +0.43(+0.87%) |
May 12, 2021 | 49.25 | 49.43 | 48.81 | 48.96 | 17,476,352 | -0.25(-0.52%) |
May 11, 2021 | 49.94 | 49.96 | 48.97 | 49.22 | 14,484,986 | -0.53(-1.07%) |
May 10, 2021 | 49.72 | 50.28 | 49.68 | 49.75 | 17,157,268 | +0.36(+0.73%) |
May 07, 2021 | 49.33 | 49.62 | 49.07 | 49.39 | 11,740,559 | -0.03(-0.06%) |
May 06, 2021 | 49.04 | 49.47 | 48.97 | 49.42 | 12,772,333 | +0.49(+1.00%) |
May 05, 2021 | 48.87 | 49.13 | 48.67 | 48.93 | 10,679,480 | -0.13(-0.26%) |
May 04, 2021 | 49.44 | 49.49 | 48.87 | 49.05 | 15,618,594 | -0.31(-0.62%) |
May 03, 2021 | 49.17 | 49.64 | 49.07 | 49.36 | 11,498,026 | +0.45(+0.93%) |
Apr 30, 2021 | 49.15 | 49.17 | 48.65 | 48.91 | 16,458,870 | -0.25(-0.52%) |
Apr 29, 2021 | 48.51 | 49.25 | 48.41 | 49.16 | 16,986,544 | +0.61(+1.25%) |
Apr 28, 2021 | 48.91 | 48.97 | 48.41 | 48.55 | 11,994,876 | +0.01(+0.02%) |
Apr 27, 2021 | 48.53 | 48.65 | 48.31 | 48.55 | 10,873,397 | -0.07(-0.15%) |
Apr 26, 2021 | 49.35 | 49.39 | 48.55 | 48.62 | 12,894,259 | -0.73(-1.49%) |
Apr 23, 2021 | 49.29 | 49.46 | 49.08 | 49.35 | 9,959,093 | +0.03(+0.05%) |
Apr 22, 2021 | 49.35 | 49.71 | 49.21 | 49.33 | 13,861,007 | -0.15(-0.31%) |
Apr 21, 2021 | 49.14 | 49.60 | 49.14 | 49.48 | 15,304,338 | +0.40(+0.81%) |
Apr 20, 2021 | 48.78 | 49.46 | 48.75 | 49.08 | 15,913,812 | +0.15(+0.31%) |
Apr 19, 2021 | 48.93 | 49.25 | 48.29 | 48.93 | 21,358,016 | +0.29(+0.60%) |
Apr 16, 2021 | 48.69 | 48.75 | 48.36 | 48.64 | 19,837,946 | +0.32(+0.66%) |
Apr 15, 2021 | 48.14 | 48.62 | 48.13 | 48.32 | 14,432,285 | +0.23(+0.47%) |
Apr 14, 2021 | 48.00 | 48.19 | 47.70 | 48.09 | 10,802,370 | -0.01(-0.02%) |
Apr 13, 2021 | 48.06 | 48.27 | 47.85 | 48.10 | 12,219,500 | -0.24(-0.49%) |
Apr 12, 2021 | 48.32 | 48.52 | 48.11 | 48.34 | 9,453,091 | +0.15(+0.32%) |
Apr 09, 2021 | 48.17 | 48.27 | 47.85 | 48.18 | 11,950,933 | +0.05(+0.11%) |
Apr 08, 2021 | 48.17 | 48.36 | 47.99 | 48.13 | 10,699,449 | -0.15(-0.30%) |
Apr 07, 2021 | 48.27 | 48.47 | 48.13 | 48.27 | 11,104,711 | +0.08(+0.17%) |
Apr 06, 2021 | 48.06 | 48.61 | 47.93 | 48.19 | 17,232,580 | +0.34(+0.72%) |
Apr 05, 2021 | 47.43 | 48.22 | 47.38 | 47.85 | 18,065,636 | +0.27(+0.57%) |
Apr 01, 2021 | 47.98 | 48.16 | 47.53 | 47.58 | 17,476,698 | -0.18(-0.38%) |
Mar 31, 2021 | 48.05 | 48.17 | 47.57 | 47.76 | 17,467,020 | -0.40(-0.83%) |
Mar 30, 2021 | 48.70 | 48.74 | 47.95 | 48.16 | 16,413,646 | -0.63(-1.30%) |
Mar 29, 2021 | 47.78 | 48.87 | 47.76 | 48.79 | 19,327,510 | +0.73(+1.53%) |
Mar 26, 2021 | 47.24 | 48.12 | 46.90 | 48.06 | 18,902,564 | +0.92(+1.96%) |
Mar 25, 2021 | 46.84 | 47.17 | 46.36 | 47.13 | 18,863,860 | +0.45(+0.97%) |
Mar 24, 2021 | 46.36 | 47.01 | 46.34 | 46.68 | 16,552,101 | +0.12(+0.25%) |
Mar 23, 2021 | 46.20 | 46.80 | 46.05 | 46.56 | 18,691,658 | +0.35(+0.76%) |
Mar 22, 2021 | 45.59 | 46.28 | 45.59 | 46.21 | 19,766,370 | +0.17(+0.37%) |
Mar 19, 2021 | 45.72 | 46.28 | 45.46 | 46.04 | 74,881,040 | +0.22(+0.47%) |
Mar 18, 2021 | 46.26 | 46.38 | 45.75 | 45.82 | 19,872,820 | -0.61(-1.31%) |
Mar 17, 2021 | 46.43 | 46.77 | 46.34 | 46.43 | 19,316,992 | +0.02(+0.04%) |
Mar 16, 2021 | 46.39 | 46.68 | 46.24 | 46.41 | 15,685,581 | +0.17(+0.37%) |
Mar 15, 2021 | 45.76 | 46.32 | 45.73 | 46.24 | 14,804,252 | +0.61(+1.33%) |
Mar 12, 2021 | 45.84 | 45.92 | 45.48 | 45.63 | 19,423,398 | -0.09(-0.20%) |
Mar 11, 2021 | 46.20 | 46.21 | 45.66 | 45.72 | 19,370,694 | -0.50(-1.09%) |
Mar 10, 2021 | 45.86 | 46.39 | 45.58 | 46.22 | 23,734,572 | +0.52(+1.14%) |
Mar 09, 2021 | 46.47 | 46.62 | 45.67 | 45.70 | 25,671,520 | -0.70(-1.51%) |
Mar 08, 2021 | 46.25 | 47.17 | 45.97 | 46.40 | 27,910,498 | +0.76(+1.67%) |
Mar 05, 2021 | 44.97 | 45.78 | 44.84 | 45.64 | 23,716,310 | +0.76(+1.70%) |
Mar 04, 2021 | 45.21 | 45.91 | 44.59 | 44.87 | 24,476,026 | -0.04(-0.08%) |
Mar 03, 2021 | 44.68 | 45.43 | 44.67 | 44.91 | 17,146,000 | -0.11(-0.24%) |
Mar 02, 2021 | 44.78 | 45.43 | 44.66 | 45.02 | 13,079,863 | +0.18(+0.40%) |