Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.07 | 30.37 | 28.41 | 28.46 | 39,033,236 | -0.35(-1.21%) |
Apr 28, 2022 | 27.91 | 28.96 | 26.44 | 28.81 | 44,655,452 | +1.72(+6.35%) |
Apr 27, 2022 | 27.97 | 28.99 | 26.56 | 27.09 | 40,723,548 | -1.60(-5.58%) |
Apr 26, 2022 | 29.52 | 29.72 | 28.15 | 28.69 | 34,694,628 | -1.22(-4.08%) |
Apr 25, 2022 | 29.28 | 30.79 | 28.91 | 29.91 | 42,635,824 | +0.15(+0.50%) |
Apr 22, 2022 | 28.67 | 31.21 | 28.56 | 29.76 | 77,506,224 | +0.34(+1.16%) |
Apr 21, 2022 | 31.36 | 31.74 | 28.75 | 29.42 | 69,018,224 | -1.34(-4.36%) |
Apr 20, 2022 | 32.93 | 33.18 | 30.70 | 30.76 | 38,401,448 | -2.87(-8.53%) |
Apr 19, 2022 | 32.37 | 34.24 | 32.32 | 33.63 | 29,534,572 | +0.99(+3.03%) |
Apr 18, 2022 | 33.19 | 33.35 | 31.60 | 32.64 | 22,458,620 | -0.55(-1.66%) |
Apr 14, 2022 | 35.35 | 35.39 | 33.17 | 33.19 | 17,741,904 | -1.49(-4.30%) |
Apr 13, 2022 | 33.66 | 34.92 | 33.34 | 34.68 | 18,159,868 | +1.11(+3.31%) |
Apr 12, 2022 | 34.72 | 35.95 | 33.19 | 33.57 | 19,526,712 | -0.83(-2.41%) |
Apr 11, 2022 | 34.65 | 35.75 | 34.05 | 34.40 | 20,884,648 | -1.27(-3.56%) |
Apr 08, 2022 | 35.88 | 36.83 | 35.41 | 35.67 | 21,718,412 | -0.58(-1.60%) |
Apr 07, 2022 | 36.39 | 37.30 | 34.58 | 36.25 | 21,538,764 | -0.22(-0.60%) |
Apr 06, 2022 | 37.37 | 37.74 | 35.64 | 36.47 | 21,551,380 | -1.78(-4.65%) |
Apr 05, 2022 | 39.50 | 39.80 | 37.82 | 38.25 | 22,314,462 | -1.09(-2.77%) |
Apr 04, 2022 | 38.25 | 39.57 | 37.37 | 39.34 | 25,408,864 | +1.95(+5.22%) |
Apr 01, 2022 | 36.20 | 38.60 | 36.20 | 37.39 | 25,281,876 | +1.40(+3.89%) |
Mar 31, 2022 | 36.75 | 36.87 | 35.77 | 35.99 | 15,775,792 | -0.85(-2.31%) |
Mar 30, 2022 | 37.55 | 38.30 | 36.50 | 36.84 | 16,509,939 | -1.03(-2.72%) |
Mar 29, 2022 | 36.73 | 38.27 | 36.33 | 37.87 | 18,980,156 | +1.64(+4.53%) |
Mar 28, 2022 | 35.21 | 36.62 | 34.86 | 36.23 | 15,146,040 | +0.83(+2.34%) |
Mar 25, 2022 | 37.05 | 37.25 | 34.75 | 35.40 | 22,761,598 | -1.65(-4.45%) |
Mar 24, 2022 | 36.21 | 37.07 | 35.18 | 37.05 | 16,592,851 | +1.17(+3.26%) |
Mar 23, 2022 | 35.69 | 37.19 | 35.12 | 35.88 | 16,907,354 | -0.36(-0.99%) |
Mar 22, 2022 | 35.20 | 36.92 | 34.97 | 36.24 | 24,391,272 | +1.07(+3.04%) |
Mar 21, 2022 | 35.49 | 35.77 | 34.20 | 35.17 | 19,106,160 | -0.83(-2.31%) |
Mar 18, 2022 | 33.21 | 36.03 | 33.02 | 36.00 | 28,400,276 | +2.03(+5.98%) |
Mar 17, 2022 | 31.17 | 34.32 | 30.92 | 33.97 | 25,429,506 | +1.41(+4.33%) |
Mar 16, 2022 | 30.86 | 32.62 | 30.23 | 32.56 | 34,026,996 | +2.98(+10.07%) |
Mar 15, 2022 | 28.85 | 30.16 | 28.58 | 29.58 | 38,237,852 | +1.58(+5.64%) |
Mar 14, 2022 | 29.53 | 30.14 | 27.67 | 28.00 | 32,899,656 | -2.05(-6.82%) |
Mar 11, 2022 | 32.38 | 32.41 | 29.75 | 30.05 | 23,181,914 | -1.69(-5.32%) |
Mar 10, 2022 | 32.75 | 31.06 | 31.74 | 21,120,742 | -1.94(-5.76%) | |
Mar 09, 2022 | 32.00 | 34.23 | 31.78 | 33.68 | 26,968,600 | +2.46(+7.88%) |
Mar 08, 2022 | 30.01 | 32.72 | 29.58 | 31.22 | 28,116,936 | +1.00(+3.31%) |
Mar 07, 2022 | 33.15 | 33.34 | 30.19 | 30.22 | 32,689,644 | -2.87(-8.67%) |
Mar 04, 2022 | 36.39 | 36.72 | 32.89 | 33.09 | 22,236,888 | -2.57(-7.21%) |
Mar 03, 2022 | 37.30 | 37.42 | 35.01 | 35.66 | 23,031,224 | -1.71(-4.58%) |
Mar 02, 2022 | 38.12 | 38.12 | 35.75 | 37.37 | 30,972,108 | -0.47(-1.24%) |
Mar 01, 2022 | 39.81 | 41.32 | 37.46 | 37.84 | 28,329,344 | -2.10(-5.26%) |
Feb 28, 2022 | 39.49 | 40.96 | 38.84 | 39.94 | 23,370,592 | +0.79(+2.02%) |
Feb 25, 2022 | 38.84 | 39.56 | 38.44 | 39.15 | 19,173,488 | +0.32(+0.82%) |
Feb 24, 2022 | 34.95 | 39.05 | 34.95 | 38.83 | 26,692,256 | +1.85(+5.00%) |
Feb 23, 2022 | 37.19 | 38.15 | 36.16 | 36.98 | 24,408,068 | +0.11(+0.30%) |
Feb 22, 2022 | 37.75 | 38.47 | 36.37 | 36.87 | 25,422,276 | -1.14(-3.00%) |
Feb 18, 2022 | 38.01 | 0 | -1.44(-3.65%) | |||
Feb 17, 2022 | 40.45 | 40.82 | 39.17 | 39.45 | 24,601,450 | -0.56(-1.40%) |
Feb 16, 2022 | 38.96 | 40.60 | 38.96 | 40.01 | 35,642,420 | -1.42(-3.43%) |
Feb 15, 2022 | 40.16 | 41.46 | 39.94 | 41.43 | 26,068,424 | +1.81(+4.57%) |
Feb 14, 2022 | 39.96 | 41.89 | 39.50 | 39.62 | 37,454,624 | +0.13(+0.33%) |
Feb 11, 2022 | 40.38 | 41.97 | 39.07 | 39.49 | 42,826,904 | -1.13(-2.78%) |
Feb 10, 2022 | 38.51 | 41.97 | 38.51 | 40.62 | 67,578,160 | +0.34(+0.84%) |
Feb 09, 2022 | 37.74 | 40.33 | 37.11 | 40.28 | 67,161,312 | +2.72(+7.24%) |
Feb 08, 2022 | 35.51 | 37.76 | 34.87 | 37.56 | 85,612,248 | -0.32(-0.84%) |
Feb 07, 2022 | 38.51 | 39.59 | 37.52 | 37.88 | 96,687,480 | -1.03(-2.65%) |
Feb 04, 2022 | 35.27 | 40.65 | 34.10 | 38.91 | 308,629,664 | +14.41(+58.82%) |
Feb 03, 2022 | 25.74 | 24.32 | 24.50 | 145,952,480 | -7.57(-23.60%) | |
Feb 02, 2022 | 34.15 | 34.24 | 31.73 | 32.07 | 40,867,300 | -1.59(-4.72%) |
Feb 01, 2022 | 34.13 | 34.20 | 32.21 | 33.66 | 28,039,892 | +1.12(+3.44%) |
Jan 31, 2022 | 30.65 | 32.63 | 32.54 | 25,851,444 | +2.12(+6.97%) | |
Jan 28, 2022 | 28.63 | 30.46 | 28.13 | 30.42 | 28,380,488 | +2.12(+7.49%) |
Jan 27, 2022 | 29.63 | 30.67 | 28.17 | 28.30 | 35,343,132 | -0.33(-1.15%) |
Jan 26, 2022 | 31.38 | 31.91 | 28.16 | 28.63 | 35,430,004 | -2.03(-6.62%) |
Jan 25, 2022 | 31.01 | 32.09 | 30.09 | 30.66 | 26,857,048 | -1.14(-3.58%) |
Jan 24, 2022 | 30.16 | 31.81 | 28.02 | 31.80 | 46,925,060 | -0.32(-1.00%) |
Jan 21, 2022 | 34.00 | 34.62 | 32.00 | 32.12 | 37,648,468 | -2.87(-8.20%) |
Jan 20, 2022 | 35.80 | 37.10 | 34.91 | 34.99 | 21,640,764 | -0.06(-0.17%) |
Jan 19, 2022 | 36.03 | 36.48 | 34.77 | 35.05 | 23,940,204 | -0.65(-1.82%) |
Jan 18, 2022 | 36.98 | 36.98 | 35.62 | 35.70 | 37,008,272 | -2.34(-6.15%) |
Jan 14, 2022 | 38.04 | 0 | -0.34(-0.89%) | |||
Jan 13, 2022 | 40.64 | 41.46 | 38.26 | 38.38 | 32,134,848 | -4.35(-10.18%) |
Jan 12, 2022 | 43.81 | 44.34 | 42.06 | 42.73 | 12,648,779 | -0.58(-1.34%) |
Jan 11, 2022 | 42.06 | 43.72 | 41.78 | 43.31 | 17,382,828 | +1.60(+3.84%) |
Jan 10, 2022 | 40.74 | 41.77 | 38.51 | 41.71 | 20,888,268 | +0.35(+0.85%) |
Jan 07, 2022 | 41.54 | 43.28 | 41.05 | 41.36 | 15,715,986 | -0.32(-0.77%) |
Jan 06, 2022 | 41.25 | 42.43 | 39.82 | 41.68 | 17,875,128 | +0.35(+0.85%) |
Jan 05, 2022 | 43.50 | 44.49 | 41.01 | 41.33 | 22,148,320 | -2.70(-6.13%) |
Jan 04, 2022 | 46.85 | 46.93 | 42.46 | 44.03 | 26,626,120 | -2.56(-5.49%) |
Jan 03, 2022 | 47.63 | 47.71 | 45.99 | 46.59 | 7,931,393 | -0.44(-0.94%) |
Dec 31, 2021 | 47.80 | 48.45 | 47.01 | 47.03 | 8,310,761 | -1.00(-2.08%) |
Dec 30, 2021 | 46.81 | 48.74 | 46.81 | 48.03 | 10,163,214 | +0.97(+2.06%) |
Dec 29, 2021 | 47.60 | 47.92 | 46.56 | 47.06 | 7,686,962 | -0.65(-1.36%) |
Dec 28, 2021 | 48.50 | 49.23 | 47.43 | 47.71 | 8,984,661 | -0.93(-1.91%) |
Dec 27, 2021 | 48.45 | 49.25 | 48.02 | 48.64 | 8,144,099 | -0.04(-0.08%) |
Dec 23, 2021 | 47.35 | 49.07 | 45.96 | 48.68 | 18,546,420 | +1.91(+4.08%) |
Dec 22, 2021 | 45.99 | 47.21 | 45.46 | 46.77 | 12,048,275 | +0.67(+1.45%) |
Dec 21, 2021 | 44.89 | 46.20 | 43.90 | 46.10 | 15,193,441 | +1.68(+3.78%) |
Dec 20, 2021 | 44.22 | 45.15 | 43.38 | 44.42 | 12,914,106 | -0.87(-1.92%) |
Dec 17, 2021 | 43.64 | 45.89 | 42.96 | 45.29 | 23,105,492 | +0.59(+1.32%) |
Dec 16, 2021 | 47.41 | 48.02 | 44.07 | 44.70 | 21,500,846 | -1.71(-3.68%) |
Dec 15, 2021 | 46.35 | 46.67 | 44.08 | 46.41 | 23,779,404 | -0.44(-0.94%) |
Dec 14, 2021 | 47.60 | 48.31 | 46.39 | 46.85 | 16,487,325 | -1.29(-2.68%) |
Dec 13, 2021 | 50.32 | 50.44 | 46.46 | 48.14 | 21,223,384 | -2.68(-5.27%) |
Dec 10, 2021 | 52.63 | 53.31 | 50.05 | 50.82 | 13,416,936 | -1.54(-2.94%) |
Dec 09, 2021 | 52.79 | 54.89 | 52.11 | 52.36 | 19,411,310 | -1.06(-1.98%) |
Dec 08, 2021 | 50.62 | 54.84 | 50.20 | 53.42 | 26,743,640 | +3.02(+5.99%) |
Dec 07, 2021 | 49.38 | 51.68 | 49.29 | 50.40 | 20,787,724 | +2.48(+5.18%) |
Dec 06, 2021 | 46.21 | 48.33 | 44.92 | 47.92 | 15,732,754 | +1.13(+2.42%) |
Dec 03, 2021 | 47.77 | 48.67 | 45.46 | 46.79 | 19,611,088 | -1.12(-2.34%) |
Dec 02, 2021 | 47.24 | 48.29 | 46.51 | 47.91 | 14,422,143 | +0.65(+1.38%) |
Dec 01, 2021 | 49.13 | 50.98 | 46.80 | 47.26 | 28,507,766 | -0.20(-0.42%) |
Nov 30, 2021 | 48.78 | 49.40 | 46.30 | 47.46 | 25,889,892 | -1.39(-2.85%) |
Nov 29, 2021 | 51.10 | 51.12 | 48.48 | 48.85 | 16,156,502 | -0.91(-1.83%) |
Nov 26, 2021 | 48.77 | 50.25 | 48.57 | 49.76 | 10,487,274 | +0.10(+0.20%) |
Nov 24, 2021 | 49.00 | 50.27 | 48.80 | 49.66 | 14,813,944 | -1.01(-1.99%) |
Nov 23, 2021 | 48.57 | 51.03 | 47.86 | 50.67 | 21,266,484 | +1.41(+2.86%) |
Nov 22, 2021 | 51.52 | 51.52 | 47.46 | 49.26 | 34,255,156 | -2.06(-4.01%) |
Nov 19, 2021 | 53.93 | 53.93 | 50.76 | 51.32 | 18,095,268 | -2.15(-4.02%) |
Nov 18, 2021 | 54.51 | 53.69 | 53.36 | 53.47 | 13,077,921 | -1.09(-2.00%) |
Nov 17, 2021 | 54.45 | 55.67 | 53.86 | 54.56 | 14,980,252 | -0.55(-1.00%) |
Nov 16, 2021 | 55.78 | 55.81 | 53.66 | 55.11 | 20,688,930 | -0.42(-0.76%) |
Nov 15, 2021 | 54.14 | 57.14 | 54.12 | 55.53 | 22,160,984 | +1.83(+3.41%) |
Nov 12, 2021 | 53.82 | 54.07 | 52.82 | 53.70 | 12,972,466 | +0.41(+0.77%) |
Nov 11, 2021 | 53.46 | 54.59 | 53.20 | 53.29 | 13,303,252 | +0.41(+0.78%) |
Nov 10, 2021 | 53.91 | 52.88 | 14,777,763 | -1.94(-3.54%) | ||
Nov 09, 2021 | 55.29 | 55.65 | 54.20 | 54.82 | 12,491,282 | -0.08(-0.15%) |
Nov 08, 2021 | 53.36 | 55.13 | 52.85 | 54.90 | 20,152,484 | +1.73(+3.25%) |
Nov 05, 2021 | 52.15 | 53.57 | 52.07 | 53.17 | 17,458,830 | +0.91(+1.74%) |
Nov 04, 2021 | 53.08 | 53.38 | 51.76 | 52.26 | 16,330,064 | -0.68(-1.28%) |
Nov 03, 2021 | 51.95 | 52.97 | 51.47 | 52.94 | 16,288,125 | +0.74(+1.42%) |
Nov 02, 2021 | 53.57 | 53.66 | 51.87 | 52.20 | 24,060,520 | -1.78(-3.30%) |
Nov 01, 2021 | 52.99 | 54.11 | 53.27 | 53.98 | 22,628,820 | +1.40(+2.66%) |
Oct 29, 2021 | 53.97 | 53.99 | 52.21 | 52.58 | 32,469,426 | -1.81(-3.33%) |
Oct 28, 2021 | 52.68 | 54.96 | 51.99 | 54.39 | 34,729,136 | +2.37(+4.56%) |
Oct 27, 2021 | 55.05 | 55.23 | 51.66 | 52.02 | 52,549,248 | -3.37(-6.08%) |
Oct 26, 2021 | 55.24 | 55.39 | 52,825,536 | +0.89(+1.63%) | ||
Oct 25, 2021 | 55.96 | 56.15 | 53.77 | 54.50 | 62,790,800 | -0.64(-1.16%) |
Oct 22, 2021 | 58.75 | 60.76 | 55.03 | 55.14 | 153,892,544 | -19.97(-26.59%) |
Oct 21, 2021 | 74.81 | 75.95 | 73.89 | 75.11 | 43,877,732 | -0.54(-0.71%) |
Oct 20, 2021 | 76.57 | 77.52 | 74.67 | 75.65 | 15,726,208 | -0.78(-1.02%) |
Oct 19, 2021 | 75.12 | 78.18 | 73.90 | 76.43 | 18,715,048 | +0.63(+0.83%) |
Oct 18, 2021 | 78.60 | 79.30 | 72.61 | 75.80 | 33,037,192 | -1.54(-1.99%) |
Oct 15, 2021 | 76.81 | 78.73 | 75.87 | 77.34 | 20,414,540 | +0.70(+0.91%) |
Oct 14, 2021 | 77.06 | 77.23 | 75.72 | 76.64 | 12,953,434 | +1.69(+2.25%) |
Oct 13, 2021 | 76.15 | 76.31 | 74.30 | 74.95 | 9,991,866 | -0.31(-0.41%) |
Oct 12, 2021 | 74.12 | 75.98 | 73.53 | 75.26 | 13,685,292 | +1.73(+2.35%) |
Oct 11, 2021 | 74.65 | 75.60 | 73.50 | 73.53 | 8,988,193 | -1.47(-1.96%) |
Oct 08, 2021 | 76.91 | 77.41 | 74.74 | 75.00 | 8,909,234 | -1.28(-1.68%) |
Oct 07, 2021 | 74.36 | 77.41 | 74.10 | 76.28 | 15,540,591 | +3.15(+4.31%) |
Oct 06, 2021 | 72.37 | 74.49 | 71.32 | 73.13 | 10,924,997 | -0.28(-0.38%) |
Oct 05, 2021 | 72.18 | 73.91 | 71.79 | 73.41 | 11,891,962 | +2.18(+3.06%) |
Oct 04, 2021 | 74.03 | 74.20 | 69.97 | 71.23 | 18,109,318 | -4.02(-5.34%) |
Oct 01, 2021 | 74.82 | 75.89 | 73.44 | 75.25 | 11,689,742 | +1.38(+1.87%) |
Sep 30, 2021 | 72.92 | 75.25 | 72.25 | 73.87 | 17,171,204 | +2.11(+2.94%) |
Sep 29, 2021 | 75.30 | 76.09 | 71.56 | 71.76 | 18,625,848 | -2.66(-3.57%) |
Sep 28, 2021 | 78.54 | 79.41 | 73.89 | 74.42 | 23,573,244 | -5.66(-7.07%) |
Sep 27, 2021 | 82.00 | 82.61 | 79.32 | 80.08 | 18,476,228 | -3.03(-3.65%) |
Sep 24, 2021 | 78.94 | 83.34 | 78.11 | 83.11 | 29,039,064 | +3.74(+4.71%) |
Sep 23, 2021 | 78.97 | 80.10 | 77.46 | 79.37 | 20,934,464 | +0.77(+0.98%) |
Sep 22, 2021 | 74.37 | 79.64 | 74.02 | 78.60 | 26,984,252 | +2.51(+3.30%) |
Sep 21, 2021 | 72.76 | 76.37 | 72.60 | 76.09 | 18,117,514 | +4.36(+6.08%) |
Sep 20, 2021 | 72.38 | 73.14 | 70.11 | 71.73 | 13,831,960 | -3.03(-4.05%) |
Sep 17, 2021 | 72.42 | 75.63 | 72.40 | 74.76 | 20,939,408 | +2.28(+3.15%) |
Sep 16, 2021 | 73.29 | 73.41 | 71.52 | 72.48 | 16,876,236 | -1.14(-1.55%) |
Sep 15, 2021 | 71.33 | 73.62 | 70.37 | 73.62 | 10,879,209 | +2.31(+3.24%) |
Sep 14, 2021 | 71.69 | 72.79 | 70.81 | 71.31 | 11,078,224 | +0.05(+0.07%) |
Sep 13, 2021 | 75.61 | 75.61 | 69.82 | 71.26 | 19,917,004 | -3.24(-4.35%) |
Sep 10, 2021 | 75.25 | 75.99 | 74.28 | 74.50 | 9,219,260 | -0.12(-0.16%) |
Sep 09, 2021 | 74.11 | 75.67 | 73.54 | 74.62 | 10,562,852 | +0.49(+0.66%) |
Sep 08, 2021 | 76.22 | 76.70 | 73.23 | 74.13 | 11,535,119 | -2.36(-3.09%) |
Sep 07, 2021 | 75.83 | 76.84 | 74.05 | 76.49 | 11,738,843 | +1.41(+1.88%) |
Sep 03, 2021 | 73.92 | 75.47 | 72.93 | 75.08 | 9,241,120 | +1.16(+1.57%) |
Sep 02, 2021 | 74.60 | 76.20 | 73.60 | 73.92 | 12,179,241 | -0.25(-0.34%) |
Sep 01, 2021 | 75.98 | 77.25 | 73.69 | 74.17 | 15,640,945 | -1.94(-2.55%) |
Aug 31, 2021 | 74.86 | 77.88 | 74.10 | 76.11 | 18,472,480 | +1.60(+2.15%) |
Aug 30, 2021 | 73.30 | 75.00 | 71.80 | 74.51 | 8,822,330 | +1.39(+1.90%) |
Aug 27, 2021 | 72.18 | 73.88 | 71.66 | 73.12 | 10,123,766 | +1.51(+2.11%) |
Aug 26, 2021 | 74.72 | 74.95 | 71.53 | 71.61 | 19,863,052 | -3.08(-4.12%) |
Aug 25, 2021 | 74.31 | 74.98 | 73.49 | 74.69 | 7,897,346 | +0.06(+0.08%) |
Aug 24, 2021 | 75.82 | 76.37 | 73.72 | 74.63 | 9,657,587 | -0.87(-1.15%) |
Aug 23, 2021 | 74.01 | 75.93 | 73.67 | 75.50 | 11,049,894 | +2.78(+3.82%) |
Aug 20, 2021 | 71.20 | 72.97 | 70.85 | 72.72 | 8,615,108 | +1.86(+2.62%) |
Aug 19, 2021 | 70.50 | 72.55 | 70.40 | 70.86 | 8,870,751 | -1.10(-1.53%) |
Aug 18, 2021 | 71.29 | 73.38 | 71.00 | 71.96 | 8,063,983 | +0.15(+0.21%) |
Aug 17, 2021 | 71.09 | 72.61 | 70.05 | 71.81 | 12,075,160 | -0.63(-0.87%) |
Aug 16, 2021 | 74.03 | 74.79 | 69.90 | 72.44 | 19,354,008 | -2.18(-2.92%) |
Aug 13, 2021 | 75.29 | 75.85 | 74.07 | 74.62 | 7,148,876 | -0.64(-0.85%) |
Aug 12, 2021 | 76.38 | 76.88 | 75.01 | 75.26 | 8,035,550 | -1.27(-1.66%) |
Aug 11, 2021 | 76.41 | 77.78 | 75.67 | 76.53 | 10,091,643 | +0.73(+0.96%) |
Aug 10, 2021 | 78.35 | 80.85 | 75.50 | 75.80 | 19,756,904 | -2.35(-3.01%) |
Aug 09, 2021 | 75.70 | 78.28 | 74.79 | 78.15 | 12,408,919 | +2.17(+2.86%) |
Aug 06, 2021 | 76.39 | 78.55 | 75.60 | 75.98 | 10,733,598 | -1.34(-1.73%) |
Aug 05, 2021 | 75.82 | 78.11 | 74.55 | 77.32 | 17,290,876 | +0.42(+0.55%) |
Aug 04, 2021 | 73.00 | 77.35 | 72.38 | 76.90 | 19,401,842 | +3.52(+4.80%) |
Aug 03, 2021 | 73.86 | 75.69 | 71.87 | 73.38 | 17,764,100 | -0.12(-0.16%) |
Aug 02, 2021 | 74.30 | 75.35 | 73.29 | 73.50 | 10,360,854 | -0.92(-1.24%) |
Jul 30, 2021 | 74.01 | 75.87 | 73.62 | 74.42 | 16,173,708 | -0.50(-0.67%) |
Jul 29, 2021 | 75.88 | 77.38 | 74.71 | 74.92 | 15,764,344 | -1.24(-1.63%) |
Jul 28, 2021 | 74.50 | 76.61 | 72.63 | 76.16 | 20,865,140 | +2.19(+2.96%) |
Jul 27, 2021 | 75.56 | 76.92 | 71.83 | 73.97 | 33,353,752 | -2.35(-3.08%) |
Jul 26, 2021 | 77.24 | 78.74 | 74.27 | 76.32 | 50,589,492 | -1.65(-2.12%) |
Jul 23, 2021 | 74.14 | 79.18 | 74.00 | 77.97 | 116,232,920 | +15.00(+23.82%) |
Jul 22, 2021 | 62.82 | 63.74 | 61.81 | 62.97 | 27,690,688 | -0.42(-0.66%) |
Jul 21, 2021 | 62.09 | 63.64 | 61.82 | 63.39 | 11,120,971 | +1.06(+1.70%) |
Jul 20, 2021 | 60.59 | 63.06 | 59.23 | 62.33 | 16,583,551 | +2.75(+4.62%) |
Jul 19, 2021 | 57.61 | 60.32 | 57.48 | 59.58 | 13,711,121 | +0.27(+0.46%) |
Jul 16, 2021 | 61.22 | 62.26 | 58.26 | 59.31 | 23,137,570 | -1.19(-1.97%) |
Jul 15, 2021 | 61.64 | 62.63 | 59.75 | 60.50 | 14,519,955 | -1.97(-3.15%) |
Jul 14, 2021 | 64.51 | 64.81 | 62.08 | 62.47 | 11,783,084 | -1.48(-2.31%) |
Jul 13, 2021 | 64.75 | 65.47 | 63.42 | 63.95 | 9,178,169 | -0.84(-1.30%) |
Jul 12, 2021 | 65.90 | 66.25 | 64.24 | 64.79 | 8,621,856 | -1.02(-1.55%) |
Jul 09, 2021 | 62.50 | 65.89 | 62.43 | 65.81 | 17,119,748 | +3.85(+6.21%) |
Jul 08, 2021 | 62.22 | 64.39 | 61.60 | 61.96 | 17,658,370 | -3.17(-4.87%) |
Jul 07, 2021 | 69.61 | 69.94 | 65.10 | 65.13 | 17,454,938 | -3.93(-5.69%) |
Jul 06, 2021 | 69.68 | 70.24 | 68.13 | 69.06 | 16,366,127 | +0.57(+0.83%) |
Jul 02, 2021 | 68.12 | 69.03 | 67.69 | 68.49 | 10,762,035 | +0.83(+1.23%) |
Jul 01, 2021 | 68.58 | 69.29 | 66.68 | 67.66 | 14,704,455 | -0.48(-0.70%) |
Jun 30, 2021 | 66.85 | 68.83 | 66.60 | 68.14 | 11,058,759 | +0.57(+0.84%) |
Jun 29, 2021 | 66.52 | 68.17 | 66.14 | 67.57 | 10,090,175 | +1.35(+2.04%) |
Jun 28, 2021 | 67.76 | 67.90 | 65.76 | 66.22 | 13,665,221 | -1.45(-2.14%) |
Jun 25, 2021 | 68.11 | 68.52 | 66.68 | 67.67 | 11,112,500 | +0.02(+0.03%) |
Jun 24, 2021 | 67.94 | 69.35 | 66.66 | 67.65 | 27,653,412 | +1.30(+1.96%) |
Jun 23, 2021 | 63.20 | 67.07 | 63.10 | 66.35 | 25,596,808 | +3.42(+5.43%) |
Jun 22, 2021 | 63.62 | 64.59 | 62.28 | 62.93 | 13,031,641 | -0.67(-1.05%) |
Jun 21, 2021 | 63.06 | 64.12 | 61.11 | 63.60 | 11,215,881 | +0.43(+0.68%) |
Jun 18, 2021 | 62.01 | 64.63 | 61.65 | 63.17 | 19,978,046 | +0.88(+1.41%) |
Jun 17, 2021 | 59.63 | 63.06 | 59.62 | 62.29 | 12,770,809 | +2.09(+3.47%) |
Jun 16, 2021 | 62.41 | 63.29 | 59.44 | 60.20 | 18,792,394 | -2.08(-3.34%) |
Jun 15, 2021 | 63.06 | 63.39 | 62.06 | 62.28 | 11,048,884 | -1.29(-2.03%) |
Jun 14, 2021 | 64.56 | 65.66 | 63.23 | 63.57 | 14,734,076 | -0.52(-0.81%) |
Jun 11, 2021 | 62.95 | 65.07 | 62.33 | 64.09 | 22,211,240 | +1.46(+2.33%) |
Jun 10, 2021 | 61.51 | 62.75 | 60.80 | 62.63 | 10,688,589 | +0.86(+1.39%) |
Jun 09, 2021 | 60.53 | 62.86 | 59.98 | 61.77 | 16,448,182 | +1.62(+2.69%) |
Jun 08, 2021 | 61.70 | 62.12 | 59.26 | 60.15 | 13,147,281 | -1.22(-1.99%) |
Jun 07, 2021 | 60.99 | 61.57 | 59.71 | 61.37 | 9,013,524 | +0.37(+0.61%) |
Jun 04, 2021 | 61.00 | 61.55 | 60.43 | 61.00 | 11,817,687 | +0.40(+0.66%) |
Jun 03, 2021 | 61.78 | 62.05 | 59.88 | 60.60 | 15,003,670 | -2.19(-3.49%) |
Jun 02, 2021 | 62.76 | 63.69 | 61.13 | 62.79 | 16,489,369 | -0.90(-1.41%) |
Jun 01, 2021 | 62.90 | 63.84 | 61.86 | 63.69 | 18,202,506 | +1.57(+2.53%) |
May 28, 2021 | 61.08 | 62.65 | 61.08 | 62.12 | 11,239,186 | +1.05(+1.72%) |
May 27, 2021 | 60.30 | 61.28 | 59.53 | 61.07 | 11,563,054 | +0.48(+0.79%) |
May 26, 2021 | 59.97 | 61.37 | 59.71 | 60.59 | 13,849,120 | +1.44(+2.43%) |
May 25, 2021 | 60.42 | 60.78 | 59.01 | 59.15 | 11,613,207 | -0.97(-1.61%) |
May 24, 2021 | 57.35 | 60.82 | 57.15 | 60.12 | 18,657,370 | +3.51(+6.20%) |
May 21, 2021 | 57.21 | 58.20 | 56.17 | 56.61 | 19,871,192 | -0.46(-0.81%) |
May 20, 2021 | 54.25 | 57.37 | 54.09 | 57.07 | 24,194,260 | +3.16(+5.86%) |
May 19, 2021 | 51.61 | 54.25 | 51.16 | 53.91 | 12,962,171 | +0.55(+1.03%) |
May 18, 2021 | 54.17 | 55.59 | 53.35 | 53.36 | 14,817,258 | -0.55(-1.02%) |
May 17, 2021 | 52.66 | 54.06 | 51.64 | 53.91 | 14,402,144 | +0.92(+1.74%) |
May 14, 2021 | 51.36 | 53.43 | 51.25 | 52.99 | 11,479,093 | +2.03(+3.98%) |
May 13, 2021 | 52.01 | 52.70 | 49.90 | 50.96 | 13,136,959 | -0.60(-1.16%) |
May 12, 2021 | 52.01 | 53.15 | 50.70 | 51.56 | 18,782,572 | -1.73(-3.25%) |
May 11, 2021 | 50.46 | 53.65 | 50.14 | 53.29 | 21,181,700 | +1.15(+2.21%) |
May 10, 2021 | 53.18 | 53.20 | 50.40 | 52.14 | 23,676,012 | -2.56(-4.68%) |
May 07, 2021 | 53.71 | 55.46 | 53.54 | 54.70 | 20,012,576 | +2.11(+4.01%) |
May 06, 2021 | 53.33 | 54.06 | 51.47 | 52.59 | 25,187,408 | -1.48(-2.74%) |
May 05, 2021 | 56.36 | 57.00 | 53.83 | 54.07 | 18,263,244 | -1.71(-3.07%) |
May 04, 2021 | 57.95 | 58.11 | 53.09 | 55.78 | 40,714,608 | -3.39(-5.73%) |