Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.87 | 43.25 | 40.95 | 41.03 | 5,069,285 | -1.07(-2.54%) |
Apr 28, 2022 | 40.93 | 42.58 | 40.12 | 42.10 | 7,571,328 | +1.77(+4.39%) |
Apr 27, 2022 | 40.25 | 41.12 | 39.53 | 40.33 | 4,531,156 | -0.01(-0.02%) |
Apr 26, 2022 | 41.78 | 42.05 | 40.15 | 40.34 | 3,693,093 | -1.68(-4.00%) |
Apr 25, 2022 | 40.66 | 42.19 | 40.22 | 42.02 | 4,084,236 | +0.95(+2.31%) |
Apr 22, 2022 | 41.98 | 42.34 | 40.84 | 41.07 | 3,702,716 | -1.09(-2.58%) |
Apr 21, 2022 | 44.26 | 44.59 | 41.98 | 42.16 | 3,281,566 | -1.18(-2.72%) |
Apr 20, 2022 | 42.91 | 44.01 | 42.88 | 43.34 | 4,082,503 | +0.58(+1.36%) |
Apr 19, 2022 | 41.27 | 42.96 | 41.27 | 42.76 | 2,772,677 | +1.61(+3.91%) |
Apr 18, 2022 | 41.30 | 41.69 | 40.99 | 41.15 | 2,459,127 | -0.44(-1.06%) |
Apr 14, 2022 | 41.56 | 42.19 | 41.51 | 41.59 | 3,240,237 | +0.32(+0.78%) |
Apr 13, 2022 | 39.72 | 41.63 | 39.72 | 41.27 | 4,848,040 | +1.73(+4.37%) |
Apr 12, 2022 | 39.91 | 40.54 | 39.38 | 39.54 | 3,435,439 | +0.04(+0.10%) |
Apr 11, 2022 | 38.65 | 40.17 | 38.65 | 39.50 | 3,623,347 | +0.31(+0.79%) |
Apr 08, 2022 | 39.01 | 39.69 | 38.54 | 39.19 | 3,795,681 | +0.02(+0.05%) |
Apr 07, 2022 | 39.66 | 39.82 | 37.97 | 39.17 | 5,454,519 | -0.56(-1.41%) |
Apr 06, 2022 | 40.99 | 40.99 | 39.29 | 39.73 | 5,003,758 | -1.92(-4.61%) |
Apr 05, 2022 | 42.62 | 42.80 | 41.16 | 41.65 | 3,570,969 | -0.84(-1.98%) |
Apr 04, 2022 | 41.80 | 42.72 | 41.51 | 42.49 | 4,086,570 | +0.63(+1.50%) |
Apr 01, 2022 | 42.29 | 42.42 | 41.39 | 41.86 | 5,019,913 | -0.07(-0.17%) |
Mar 31, 2022 | 42.89 | 43.41 | 41.93 | 41.93 | 4,542,667 | -1.22(-2.83%) |
Mar 30, 2022 | 43.20 | 43.65 | 42.69 | 43.15 | 4,593,724 | -0.45(-1.03%) |
Mar 29, 2022 | 42.85 | 44.17 | 42.85 | 43.60 | 3,408,410 | +1.42(+3.37%) |
Mar 28, 2022 | 42.27 | 42.74 | 41.82 | 42.18 | 2,750,313 | -0.01(-0.02%) |
Mar 25, 2022 | 42.14 | 42.46 | 41.85 | 42.19 | 2,626,119 | +0.04(+0.09%) |
Mar 24, 2022 | 41.56 | 42.26 | 41.07 | 42.15 | 3,654,874 | +0.75(+1.81%) |
Mar 23, 2022 | 41.45 | 41.84 | 41.28 | 41.40 | 3,902,505 | -0.56(-1.33%) |
Mar 22, 2022 | 41.97 | 42.71 | 41.84 | 41.96 | 3,036,351 | +0.14(+0.33%) |
Mar 21, 2022 | 41.98 | 42.07 | 41.03 | 41.82 | 3,479,064 | -0.34(-0.81%) |
Mar 18, 2022 | 41.73 | 42.27 | 41.09 | 42.16 | 10,401,191 | +0.23(+0.55%) |
Mar 17, 2022 | 41.73 | 42.46 | 41.27 | 41.93 | 4,729,308 | -0.23(-0.55%) |
Mar 16, 2022 | 40.86 | 42.37 | 40.86 | 42.16 | 5,890,607 | +2.08(+5.19%) |
Mar 15, 2022 | 38.98 | 40.38 | 38.55 | 40.08 | 5,526,030 | +1.29(+3.32%) |
Mar 14, 2022 | 40.09 | 40.58 | 38.30 | 38.79 | 4,507,325 | -1.31(-3.27%) |
Mar 11, 2022 | 41.19 | 41.49 | 40.05 | 40.10 | 3,744,870 | -0.78(-1.91%) |
Mar 10, 2022 | 39.17 | 41.06 | 38.94 | 40.88 | 5,525,016 | +0.61(+1.51%) |
Mar 09, 2022 | 39.18 | 40.90 | 39.04 | 40.27 | 6,193,055 | +2.65(+7.05%) |
Mar 08, 2022 | 37.78 | 38.94 | 36.45 | 37.62 | 8,133,860 | +0.15(+0.40%) |
Mar 07, 2022 | 41.51 | 41.51 | 37.43 | 37.47 | 9,245,033 | -4.06(-9.77%) |
Mar 04, 2022 | 42.61 | 42.88 | 40.40 | 41.53 | 6,809,604 | -1.81(-4.18%) |
Mar 03, 2022 | 44.97 | 45.11 | 43.04 | 43.34 | 4,954,548 | -0.38(-0.87%) |
Mar 02, 2022 | 42.94 | 44.22 | 42.50 | 43.72 | 5,814,436 | +1.81(+4.32%) |
Mar 01, 2022 | 44.09 | 44.10 | 41.67 | 41.91 | 5,924,963 | -2.37(-5.35%) |
Feb 28, 2022 | 44.25 | 44.79 | 43.44 | 44.28 | 6,384,994 | -0.83(-1.84%) |
Feb 25, 2022 | 43.77 | 45.14 | 43.69 | 45.11 | 5,419,381 | +1.61(+3.70%) |
Feb 24, 2022 | 40.56 | 43.62 | 40.44 | 43.50 | 5,535,841 | +1.03(+2.42%) |
Feb 23, 2022 | 43.90 | 44.15 | 42.36 | 42.47 | 5,207,518 | -0.75(-1.73%) |
Feb 22, 2022 | 43.26 | 43.93 | 42.56 | 43.22 | 5,607,019 | -0.33(-0.76%) |
Feb 18, 2022 | 43.55 | 0 | -0.12(-0.27%) | |||
Feb 17, 2022 | 45.04 | 45.16 | 43.58 | 43.67 | 4,426,196 | -1.49(-3.30%) |
Feb 16, 2022 | 44.75 | 45.68 | 44.27 | 45.16 | 5,404,384 | +0.09(+0.20%) |
Feb 15, 2022 | 45.42 | 45.89 | 44.62 | 45.07 | 6,288,508 | +0.43(+0.96%) |
Feb 14, 2022 | 45.57 | 46.22 | 44.33 | 44.64 | 5,066,009 | -0.81(-1.78%) |
Feb 11, 2022 | 47.19 | 47.94 | 45.17 | 45.45 | 7,873,679 | -1.61(-3.42%) |
Feb 10, 2022 | 47.99 | 48.99 | 46.61 | 47.06 | 10,069,591 | -1.45(-2.99%) |
Feb 09, 2022 | 47.44 | 48.69 | 47.29 | 48.51 | 6,610,165 | +1.32(+2.80%) |
Feb 08, 2022 | 46.11 | 47.37 | 45.69 | 47.19 | 9,317,195 | +1.28(+2.79%) |
Feb 07, 2022 | 44.67 | 46.01 | 44.67 | 45.91 | 6,170,390 | +1.38(+3.10%) |
Feb 04, 2022 | 42.81 | 44.82 | 42.61 | 44.53 | 4,810,975 | +1.56(+3.63%) |
Feb 03, 2022 | 43.25 | 44.04 | 42.94 | 42.97 | 3,560,937 | -0.66(-1.51%) |
Feb 02, 2022 | 44.17 | 44.38 | 43.31 | 43.63 | 3,551,822 | -0.52(-1.18%) |
Feb 01, 2022 | 43.19 | 44.31 | 42.74 | 44.15 | 4,842,534 | +1.44(+3.37%) |
Jan 31, 2022 | 41.47 | 42.78 | 42.71 | 5,668,786 | +1.09(+2.62%) | |
Jan 28, 2022 | 40.80 | 41.64 | 39.85 | 41.62 | 5,109,808 | +1.01(+2.49%) |
Jan 27, 2022 | 41.94 | 42.70 | 40.33 | 40.61 | 5,285,568 | -1.06(-2.54%) |
Jan 26, 2022 | 42.59 | 43.44 | 41.55 | 41.67 | 5,724,306 | -0.30(-0.71%) |
Jan 25, 2022 | 41.28 | 42.50 | 40.72 | 41.97 | 4,214,335 | +0.09(+0.21%) |
Jan 24, 2022 | 39.80 | 41.98 | 39.04 | 41.88 | 7,052,401 | +0.93(+2.27%) |
Jan 21, 2022 | 41.50 | 42.24 | 40.42 | 40.95 | 6,152,891 | -0.59(-1.42%) |
Jan 20, 2022 | 42.42 | 43.41 | 41.43 | 41.54 | 5,826,442 | -0.66(-1.56%) |
Jan 19, 2022 | 44.13 | 44.31 | 42.10 | 42.20 | 5,893,847 | -1.62(-3.70%) |
Jan 18, 2022 | 43.90 | 44.72 | 43.39 | 43.82 | 4,291,938 | -0.64(-1.44%) |
Jan 14, 2022 | 44.46 | 0 | +0.22(+0.50%) | |||
Jan 13, 2022 | 44.81 | 45.69 | 44.03 | 44.24 | 4,264,182 | -0.55(-1.23%) |
Jan 12, 2022 | 45.26 | 45.44 | 44.22 | 44.79 | 4,371,946 | -0.15(-0.33%) |
Jan 11, 2022 | 43.56 | 45.27 | 43.40 | 44.94 | 4,852,253 | +1.33(+3.05%) |
Jan 10, 2022 | 44.62 | 44.76 | 42.27 | 43.61 | 4,577,186 | -0.91(-2.04%) |
Jan 07, 2022 | 44.57 | 45.37 | 44.33 | 44.52 | 5,478,544 | +0.21(+0.47%) |
Jan 06, 2022 | 43.48 | 44.75 | 43.41 | 44.31 | 5,030,854 | +1.28(+2.97%) |
Jan 05, 2022 | 45.34 | 45.49 | 43.01 | 43.03 | 5,497,183 | -2.35(-5.18%) |
Jan 04, 2022 | 46.19 | 46.59 | 45.06 | 45.38 | 4,034,043 | -0.09(-0.20%) |
Jan 03, 2022 | 45.03 | 46.36 | 44.79 | 45.47 | 5,188,921 | +0.60(+1.34%) |
Dec 31, 2021 | 44.62 | 45.22 | 44.58 | 44.87 | 3,400,286 | +0.12(+0.27%) |
Dec 30, 2021 | 44.48 | 45.42 | 44.24 | 44.75 | 3,290,459 | +0.27(+0.61%) |
Dec 29, 2021 | 44.13 | 45.08 | 43.81 | 44.48 | 3,486,777 | +0.27(+0.61%) |
Dec 28, 2021 | 44.83 | 45.48 | 44.19 | 44.21 | 4,324,065 | -0.99(-2.19%) |
Dec 27, 2021 | 45.29 | 45.42 | 44.68 | 45.20 | 3,235,708 | -0.53(-1.16%) |
Dec 23, 2021 | 46.00 | 46.63 | 45.43 | 45.73 | 3,729,993 | +0.46(+1.02%) |
Dec 22, 2021 | 44.60 | 45.82 | 44.51 | 45.27 | 6,672,857 | +0.47(+1.05%) |
Dec 21, 2021 | 42.46 | 45.18 | 42.46 | 44.80 | 6,729,386 | +2.74(+6.51%) |
Dec 20, 2021 | 41.19 | 42.50 | 41.04 | 42.06 | 5,948,969 | -0.21(-0.50%) |
Dec 17, 2021 | 40.72 | 42.52 | 40.30 | 42.27 | 9,241,553 | +1.48(+3.63%) |
Dec 16, 2021 | 41.67 | 42.27 | 40.72 | 40.79 | 6,309,792 | -0.57(-1.38%) |
Dec 15, 2021 | 41.11 | 41.61 | 40.00 | 41.36 | 6,195,051 | +0.14(+0.34%) |
Dec 14, 2021 | 39.99 | 41.81 | 39.79 | 41.22 | 10,264,636 | +0.89(+2.21%) |
Dec 13, 2021 | 41.03 | 41.53 | 39.70 | 40.33 | 5,108,482 | -1.07(-2.58%) |
Dec 10, 2021 | 42.49 | 42.73 | 41.32 | 41.40 | 6,964,938 | -0.80(-1.90%) |
Dec 09, 2021 | 42.23 | 42.91 | 42.11 | 42.20 | 4,051,929 | -0.68(-1.58%) |
Dec 08, 2021 | 42.88 | 43.93 | 42.75 | 42.88 | 5,376,510 | +0.15(+0.35%) |
Dec 07, 2021 | 43.35 | 43.77 | 42.50 | 42.73 | 5,700,121 | +0.53(+1.26%) |
Dec 06, 2021 | 40.71 | 43.41 | 40.28 | 42.20 | 9,174,016 | +2.04(+5.08%) |
Dec 03, 2021 | 40.88 | 41.20 | 39.68 | 40.16 | 7,697,603 | -1.06(-2.57%) |
Dec 02, 2021 | 38.81 | 41.55 | 38.54 | 41.22 | 10,082,003 | +2.93(+7.65%) |
Dec 01, 2021 | 40.31 | 41.93 | 38.10 | 38.29 | 10,536,755 | -1.28(-3.23%) |
Nov 30, 2021 | 40.79 | 41.13 | 39.00 | 39.57 | 9,227,475 | -1.55(-3.77%) |
Nov 29, 2021 | 42.48 | 42.97 | 40.98 | 41.12 | 7,370,026 | -0.72(-1.72%) |
Nov 26, 2021 | 39.99 | 41.98 | 39.16 | 41.84 | 7,731,088 | -0.98(-2.29%) |
Nov 24, 2021 | 42.10 | 43.46 | 41.78 | 42.82 | 5,428,426 | +0.32(+0.75%) |
Nov 23, 2021 | 44.55 | 44.94 | 42.39 | 42.50 | 8,436,190 | -2.03(-4.56%) |
Nov 22, 2021 | 44.62 | 45.14 | 44.04 | 44.52 | 5,507,479 | +0.26(+0.59%) |
Nov 19, 2021 | 43.79 | 44.75 | 43.53 | 44.27 | 6,219,379 | -0.05(-0.11%) |
Nov 18, 2021 | 45.51 | 44.56 | 44.23 | 44.31 | 4,487,082 | -1.18(-2.59%) |
Nov 17, 2021 | 45.49 | 46.18 | 45.22 | 45.49 | 3,015,644 | -0.14(-0.31%) |
Nov 16, 2021 | 45.88 | 46.03 | 44.85 | 45.63 | 4,202,716 | -0.17(-0.37%) |
Nov 15, 2021 | 45.46 | 46.07 | 45.35 | 45.80 | 3,104,752 | +0.73(+1.62%) |
Nov 12, 2021 | 45.58 | 45.72 | 44.59 | 45.07 | 4,625,603 | -0.33(-0.73%) |
Nov 11, 2021 | 46.17 | 46.26 | 45.33 | 45.40 | 3,580,826 | -0.64(-1.39%) |
Nov 10, 2021 | 46.80 | 46.04 | 3,667,963 | -1.27(-2.68%) | ||
Nov 09, 2021 | 48.42 | 48.66 | 47.00 | 47.31 | 5,283,026 | -1.21(-2.49%) |
Nov 08, 2021 | 50.90 | 51.15 | 48.50 | 48.52 | 5,855,942 | -1.83(-3.63%) |
Nov 05, 2021 | 49.95 | 51.01 | 49.22 | 50.35 | 8,359,755 | +2.97(+6.27%) |
Nov 04, 2021 | 49.45 | 50.37 | 47.00 | 47.38 | 9,353,698 | -1.30(-2.67%) |
Nov 03, 2021 | 47.73 | 48.99 | 47.15 | 48.68 | 6,788,300 | +0.82(+1.71%) |
Nov 02, 2021 | 48.01 | 48.05 | 47.08 | 47.86 | 4,361,350 | -0.59(-1.22%) |
Nov 01, 2021 | 47.42 | 48.46 | 47.86 | 48.45 | 5,012,494 | +1.31(+2.78%) |
Oct 29, 2021 | 46.89 | 47.75 | 46.67 | 47.14 | 4,894,006 | +0.19(+0.40%) |
Oct 28, 2021 | 47.23 | 47.26 | 46.14 | 46.95 | 3,721,556 | -0.05(-0.11%) |
Oct 27, 2021 | 47.37 | 47.63 | 46.91 | 47.00 | 3,544,807 | -0.22(-0.47%) |
Oct 26, 2021 | 48.41 | 47.22 | 4,698,885 | -0.91(-1.89%) | ||
Oct 25, 2021 | 48.03 | 48.61 | 47.74 | 48.13 | 3,085,023 | +0.12(+0.25%) |
Oct 22, 2021 | 48.08 | 48.42 | 47.59 | 48.01 | 2,956,489 | -0.06(-0.12%) |
Oct 21, 2021 | 46.98 | 48.45 | 47.05 | 48.07 | 5,529,429 | +1.02(+2.17%) |
Oct 20, 2021 | 47.43 | 47.87 | 46.75 | 47.05 | 3,697,545 | -0.40(-0.84%) |
Oct 19, 2021 | 48.54 | 48.55 | 47.34 | 47.45 | 4,678,271 | -0.77(-1.60%) |
Oct 18, 2021 | 47.79 | 48.35 | 47.34 | 48.22 | 4,782,993 | +0.29(+0.60%) |
Oct 15, 2021 | 48.93 | 49.03 | 47.85 | 47.93 | 4,304,616 | -0.49(-1.01%) |
Oct 14, 2021 | 48.63 | 48.86 | 47.93 | 48.42 | 4,487,026 | +0.29(+0.60%) |
Oct 13, 2021 | 48.51 | 48.91 | 47.65 | 48.13 | 9,398,542 | -0.54(-1.11%) |
Oct 12, 2021 | 45.24 | 48.92 | 45.13 | 48.67 | 28,283,606 | +4.27(+9.61%) |
Oct 11, 2021 | 44.34 | 45.20 | 44.23 | 44.41 | 6,066,953 | -0.01(-0.02%) |
Oct 08, 2021 | 44.93 | 45.09 | 44.37 | 44.41 | 7,724,208 | -0.34(-0.76%) |
Oct 07, 2021 | 45.08 | 45.35 | 44.49 | 44.75 | 7,123,814 | +0.13(+0.29%) |
Oct 06, 2021 | 44.34 | 44.94 | 43.96 | 44.62 | 3,919,165 | -0.32(-0.71%) |
Oct 05, 2021 | 44.64 | 45.89 | 44.24 | 44.94 | 7,803,649 | +0.45(+1.01%) |
Oct 04, 2021 | 44.75 | 45.22 | 44.19 | 44.49 | 6,066,019 | -0.35(-0.78%) |
Oct 01, 2021 | 43.33 | 45.08 | 43.27 | 44.84 | 9,737,432 | +1.71(+3.96%) |
Sep 30, 2021 | 43.99 | 43.99 | 43.06 | 43.14 | 5,424,542 | -0.70(-1.60%) |
Sep 29, 2021 | 45.12 | 45.27 | 43.56 | 43.84 | 6,460,630 | -1.03(-2.29%) |
Sep 28, 2021 | 45.02 | 45.50 | 44.69 | 44.86 | 6,104,728 | -0.21(-0.47%) |
Sep 27, 2021 | 44.65 | 46.05 | 44.59 | 45.07 | 8,475,129 | +0.47(+1.05%) |
Sep 24, 2021 | 44.73 | 45.34 | 44.12 | 44.60 | 8,564,817 | -0.03(-0.07%) |
Sep 23, 2021 | 43.09 | 45.08 | 43.01 | 44.63 | 13,326,995 | +1.63(+3.79%) |
Sep 22, 2021 | 41.16 | 43.73 | 41.08 | 43.01 | 15,120,186 | +2.47(+6.09%) |
Sep 21, 2021 | 41.69 | 42.71 | 39.81 | 40.54 | 14,130,678 | -0.73(-1.77%) |
Sep 20, 2021 | 40.68 | 41.97 | 40.48 | 41.27 | 6,659,662 | -0.26(-0.63%) |
Sep 17, 2021 | 41.26 | 42.37 | 41.17 | 41.53 | 8,320,800 | +0.24(+0.58%) |
Sep 16, 2021 | 40.13 | 41.66 | 39.93 | 41.29 | 6,001,648 | +0.92(+2.28%) |
Sep 15, 2021 | 40.58 | 40.74 | 39.22 | 40.37 | 13,065,423 | -1.03(-2.49%) |
Sep 14, 2021 | 41.72 | 42.18 | 40.72 | 41.40 | 8,362,012 | -1.69(-3.92%) |
Sep 13, 2021 | 43.39 | 43.39 | 41.88 | 43.09 | 7,159,215 | +0.81(+1.92%) |
Sep 10, 2021 | 42.99 | 43.00 | 42.25 | 42.28 | 4,820,972 | -0.47(-1.10%) |
Sep 09, 2021 | 42.44 | 43.13 | 42.30 | 42.75 | 4,369,162 | +0.32(+0.76%) |
Sep 08, 2021 | 43.22 | 43.75 | 41.93 | 42.42 | 5,695,367 | -1.00(-2.30%) |
Sep 07, 2021 | 42.40 | 43.59 | 42.18 | 43.42 | 4,459,188 | +0.90(+2.12%) |
Sep 03, 2021 | 42.46 | 43.38 | 42.10 | 42.52 | 4,344,208 | -0.02(-0.05%) |
Sep 02, 2021 | 42.46 | 42.98 | 41.89 | 42.54 | 4,978,254 | +0.36(+0.85%) |
Sep 01, 2021 | 42.83 | 42.90 | 42.13 | 42.18 | 4,252,271 | -0.42(-0.99%) |
Aug 31, 2021 | 42.67 | 42.96 | 42.17 | 42.60 | 6,089,988 | -0.04(-0.09%) |
Aug 30, 2021 | 43.07 | 43.07 | 42.37 | 42.64 | 5,260,764 | -0.66(-1.52%) |
Aug 27, 2021 | 42.13 | 43.62 | 42.08 | 43.30 | 5,298,001 | +1.34(+3.19%) |
Aug 26, 2021 | 41.88 | 42.68 | 41.59 | 41.96 | 5,143,885 | -0.15(-0.36%) |
Aug 25, 2021 | 41.05 | 42.22 | 40.68 | 42.11 | 6,091,635 | +1.22(+2.98%) |
Aug 24, 2021 | 39.98 | 41.23 | 39.93 | 40.89 | 9,187,605 | +1.39(+3.52%) |
Aug 23, 2021 | 38.97 | 39.75 | 38.84 | 39.50 | 4,546,949 | +1.12(+2.92%) |
Aug 20, 2021 | 37.48 | 38.40 | 37.35 | 38.38 | 5,351,443 | +0.74(+1.96%) |
Aug 19, 2021 | 37.98 | 38.56 | 37.20 | 37.65 | 5,706,184 | -0.98(-2.54%) |
Aug 18, 2021 | 37.78 | 38.98 | 37.55 | 38.62 | 6,279,821 | +0.71(+1.87%) |
Aug 17, 2021 | 38.77 | 38.90 | 37.49 | 37.91 | 5,842,248 | -1.49(-3.78%) |
Aug 16, 2021 | 40.00 | 40.00 | 38.89 | 39.40 | 5,381,883 | -0.99(-2.45%) |
Aug 13, 2021 | 40.76 | 40.89 | 40.20 | 40.39 | 4,147,431 | -0.30(-0.74%) |
Aug 12, 2021 | 40.48 | 40.73 | 39.82 | 40.69 | 3,930,391 | +0.15(+0.37%) |
Aug 11, 2021 | 39.52 | 40.62 | 39.08 | 40.54 | 4,774,842 | +0.84(+2.11%) |
Aug 10, 2021 | 39.36 | 39.89 | 39.09 | 39.70 | 4,826,051 | +0.51(+1.30%) |
Aug 09, 2021 | 39.68 | 39.68 | 38.30 | 39.19 | 5,319,829 | -0.60(-1.51%) |
Aug 06, 2021 | 39.88 | 40.08 | 39.30 | 39.79 | 6,725,527 | +0.14(+0.35%) |
Aug 05, 2021 | 36.99 | 39.98 | 36.70 | 39.65 | 10,523,699 | +2.40(+6.44%) |
Aug 04, 2021 | 37.78 | 38.58 | 37.17 | 37.26 | 9,939,463 | +0.32(+0.87%) |
Aug 03, 2021 | 37.36 | 37.48 | 36.09 | 36.94 | 8,325,649 | -0.42(-1.12%) |
Aug 02, 2021 | 37.95 | 39.07 | 37.24 | 37.36 | 6,781,278 | -0.16(-0.43%) |
Jul 30, 2021 | 37.70 | 38.73 | 37.37 | 37.52 | 6,638,780 | -0.64(-1.68%) |
Jul 29, 2021 | 38.58 | 39.06 | 38.09 | 38.15 | 5,826,604 | -0.23(-0.60%) |
Jul 28, 2021 | 38.42 | 39.00 | 37.42 | 38.38 | 5,113,329 | +0.36(+0.95%) |
Jul 27, 2021 | 38.82 | 39.23 | 37.26 | 38.02 | 6,061,253 | -1.15(-2.93%) |
Jul 26, 2021 | 38.58 | 39.17 | 37.97 | 39.17 | 4,482,613 | +0.43(+1.11%) |
Jul 23, 2021 | 39.41 | 39.56 | 38.53 | 38.74 | 5,005,792 | -0.47(-1.20%) |
Jul 22, 2021 | 39.63 | 39.63 | 38.72 | 39.21 | 4,255,299 | -0.63(-1.58%) |
Jul 21, 2021 | 38.60 | 39.98 | 38.60 | 39.84 | 5,706,569 | +1.47(+3.83%) |
Jul 20, 2021 | 36.68 | 38.76 | 36.36 | 38.37 | 6,013,178 | +1.76(+4.80%) |
Jul 19, 2021 | 36.02 | 37.59 | 35.71 | 36.62 | 10,115,001 | -1.30(-3.43%) |
Jul 16, 2021 | 39.62 | 39.86 | 37.73 | 37.91 | 6,757,879 | -1.27(-3.24%) |
Jul 15, 2021 | 39.67 | 39.75 | 38.57 | 39.18 | 7,533,403 | -0.77(-1.93%) |
Jul 14, 2021 | 40.98 | 41.28 | 39.76 | 39.95 | 4,383,664 | -0.68(-1.67%) |
Jul 13, 2021 | 41.29 | 41.35 | 40.46 | 40.63 | 3,897,133 | -0.88(-2.12%) |
Jul 12, 2021 | 41.23 | 41.93 | 40.83 | 41.51 | 3,735,070 | -0.07(-0.17%) |
Jul 09, 2021 | 40.74 | 41.96 | 40.33 | 41.58 | 5,347,787 | +1.29(+3.20%) |
Jul 08, 2021 | 39.17 | 40.66 | 39.00 | 40.29 | 5,261,419 | -0.05(-0.12%) |
Jul 07, 2021 | 41.16 | 41.63 | 39.73 | 40.34 | 5,693,945 | -0.89(-2.16%) |
Jul 06, 2021 | 43.22 | 43.26 | 41.13 | 41.23 | 5,427,082 | -2.00(-4.62%) |
Jul 02, 2021 | 43.56 | 43.67 | 43.05 | 43.23 | 3,637,440 | -0.27(-0.62%) |
Jul 01, 2021 | 42.95 | 43.80 | 42.79 | 43.50 | 4,905,490 | +0.87(+2.04%) |
Jun 30, 2021 | 42.18 | 43.11 | 42.07 | 42.63 | 4,099,064 | +0.46(+1.09%) |
Jun 29, 2021 | 42.48 | 42.81 | 42.03 | 42.17 | 4,220,168 | -0.20(-0.47%) |
Jun 28, 2021 | 43.63 | 43.73 | 41.72 | 42.37 | 6,589,963 | -1.50(-3.42%) |
Jun 25, 2021 | 44.05 | 44.18 | 43.72 | 43.87 | 7,535,872 | -0.17(-0.39%) |
Jun 24, 2021 | 44.13 | 45.32 | 44.03 | 44.04 | 9,581,291 | +0.94(+2.18%) |
Jun 23, 2021 | 42.35 | 43.42 | 42.30 | 43.10 | 6,329,065 | +0.82(+1.94%) |
Jun 22, 2021 | 42.05 | 42.55 | 41.50 | 42.28 | 3,436,435 | +0.21(+0.50%) |
Jun 21, 2021 | 41.05 | 42.19 | 40.73 | 42.07 | 4,632,373 | +1.23(+3.01%) |
Jun 18, 2021 | 40.72 | 41.40 | 40.48 | 40.84 | 6,583,095 | -0.51(-1.23%) |
Jun 17, 2021 | 42.06 | 42.77 | 41.04 | 41.35 | 4,594,897 | -0.73(-1.73%) |
Jun 16, 2021 | 42.16 | 42.49 | 41.63 | 42.08 | 4,301,525 | -0.14(-0.33%) |
Jun 15, 2021 | 42.22 | 42.81 | 42.10 | 42.22 | 3,481,456 | +0.02(+0.05%) |
Jun 14, 2021 | 43.03 | 43.30 | 42.04 | 42.20 | 3,495,346 | -0.99(-2.29%) |
Jun 11, 2021 | 42.68 | 43.20 | 42.49 | 43.19 | 4,254,186 | +0.54(+1.27%) |
Jun 10, 2021 | 43.61 | 43.87 | 42.49 | 42.65 | 5,699,639 | -0.87(-2.00%) |
Jun 09, 2021 | 44.04 | 44.08 | 43.25 | 43.52 | 5,277,655 | -0.62(-1.40%) |
Jun 08, 2021 | 43.20 | 44.37 | 42.94 | 44.14 | 7,663,927 | +0.75(+1.73%) |
Jun 07, 2021 | 42.57 | 43.46 | 42.47 | 43.39 | 5,211,725 | +0.64(+1.50%) |
Jun 04, 2021 | 43.00 | 43.21 | 42.34 | 42.75 | 3,640,805 | +0.22(+0.52%) |
Jun 03, 2021 | 43.07 | 43.11 | 42.26 | 42.53 | 4,178,813 | -0.68(-1.57%) |
Jun 02, 2021 | 43.53 | 43.60 | 43.03 | 43.21 | 5,024,622 | -0.16(-0.37%) |
Jun 01, 2021 | 43.13 | 43.54 | 43.11 | 43.37 | 6,750,676 | +0.52(+1.21%) |
May 28, 2021 | 43.63 | 43.63 | 42.56 | 42.85 | 6,302,144 | -0.92(-2.10%) |
May 27, 2021 | 42.78 | 43.88 | 42.23 | 43.77 | 11,985,642 | +0.93(+2.17%) |
May 26, 2021 | 42.31 | 43.09 | 42.18 | 42.84 | 9,288,003 | +0.65(+1.54%) |
May 25, 2021 | 42.11 | 43.23 | 41.77 | 42.19 | 10,604,951 | +0.47(+1.13%) |
May 24, 2021 | 39.98 | 42.10 | 39.73 | 41.72 | 10,773,710 | +2.04(+5.14%) |
May 21, 2021 | 40.14 | 40.61 | 39.62 | 39.68 | 6,247,485 | -0.21(-0.53%) |
May 20, 2021 | 39.36 | 39.95 | 38.68 | 39.89 | 7,514,301 | +0.63(+1.60%) |
May 19, 2021 | 38.23 | 39.45 | 38.23 | 39.26 | 9,079,398 | -0.20(-0.51%) |
May 18, 2021 | 39.70 | 40.81 | 39.43 | 39.46 | 15,357,344 | +0.73(+1.88%) |
May 17, 2021 | 38.68 | 38.80 | 37.80 | 38.73 | 7,581,435 | -0.36(-0.92%) |
May 14, 2021 | 37.75 | 39.25 | 37.69 | 39.09 | 6,592,825 | +1.64(+4.38%) |
May 13, 2021 | 37.38 | 38.11 | 36.64 | 37.45 | 8,143,880 | +0.33(+0.89%) |
May 12, 2021 | 38.48 | 38.89 | 36.97 | 37.12 | 8,670,290 | -1.62(-4.18%) |
May 11, 2021 | 38.47 | 39.34 | 38.03 | 38.74 | 6,881,838 | -0.70(-1.77%) |
May 10, 2021 | 40.00 | 40.09 | 39.11 | 39.44 | 7,348,167 | -0.46(-1.15%) |
May 07, 2021 | 39.23 | 40.22 | 39.12 | 39.90 | 7,352,237 | +1.01(+2.60%) |
May 06, 2021 | 40.99 | 41.32 | 38.79 | 38.89 | 12,213,153 | -2.84(-6.80%) |
May 05, 2021 | 41.48 | 42.21 | 40.91 | 41.73 | 7,139,989 | +1.24(+3.06%) |
May 04, 2021 | 40.98 | 41.03 | 39.51 | 40.49 | 5,918,850 | -0.75(-1.82%) |