Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.68 | 37.29 | 37.26 | 61,558,048 | +0.32(+0.88%) | |
Jan 28, 2022 | 36.31 | 36.94 | 35.85 | 36.93 | 83,612,840 | +0.48(+1.31%) |
Jan 27, 2022 | 37.14 | 37.52 | 36.22 | 36.46 | 95,895,840 | -0.33(-0.91%) |
Jan 26, 2022 | 37.09 | 37.40 | 36.37 | 36.79 | 111,787,720 | +0.10(+0.26%) |
Jan 25, 2022 | 36.13 | 36.92 | 35.54 | 36.69 | 101,985,496 | +0.15(+0.42%) |
Jan 24, 2022 | 35.81 | 36.62 | 35.12 | 36.54 | 177,350,640 | +0.11(+0.29%) |
Jan 21, 2022 | 37.05 | 37.15 | 36.28 | 36.44 | 123,620,104 | -0.76(-2.05%) |
Jan 20, 2022 | 37.54 | 38.03 | 37.12 | 37.20 | 84,173,856 | -0.24(-0.64%) |
Jan 19, 2022 | 38.36 | 38.39 | 37.41 | 37.44 | 90,281,824 | -0.64(-1.68%) |
Jan 18, 2022 | 38.69 | 38.73 | 37.84 | 38.08 | 86,520,272 | -0.87(-2.23%) |
Jan 14, 2022 | 38.95 | 0 | -0.41(-1.04%) | |||
Jan 13, 2022 | 39.57 | 39.77 | 39.22 | 39.36 | 55,274,488 | -0.15(-0.39%) |
Jan 12, 2022 | 39.58 | 39.73 | 39.32 | 39.51 | 54,059,472 | +0.03(+0.07%) |
Jan 11, 2022 | 39.28 | 39.50 | 38.91 | 39.48 | 63,787,504 | +0.34(+0.88%) |
Jan 10, 2022 | 39.52 | 39.55 | 38.73 | 39.14 | 77,266,224 | -0.13(-0.34%) |
Jan 07, 2022 | 38.90 | 39.37 | 38.76 | 39.27 | 65,194,596 | +0.46(+1.18%) |
Jan 06, 2022 | 38.65 | 38.84 | 38.30 | 38.81 | 60,492,788 | +0.56(+1.47%) |
Jan 05, 2022 | 38.81 | 39.01 | 38.22 | 38.25 | 79,973,440 | -0.45(-1.16%) |
Jan 04, 2022 | 38.14 | 38.82 | 38.13 | 38.70 | 79,779,752 | +0.99(+2.63%) |
Jan 03, 2022 | 37.52 | 37.85 | 37.51 | 37.71 | 52,790,556 | +0.46(+1.23%) |
Dec 31, 2021 | 37.24 | 37.43 | 37.17 | 37.25 | 29,876,810 | -0.07(-0.18%) |
Dec 30, 2021 | 37.50 | 37.71 | 37.20 | 37.31 | 31,535,498 | -0.07(-0.18%) |
Dec 29, 2021 | 37.51 | 37.61 | 37.33 | 37.38 | 28,448,240 | -0.05(-0.13%) |
Dec 28, 2021 | 37.34 | 37.67 | 37.33 | 37.43 | 35,679,972 | +0.02(+0.05%) |
Dec 27, 2021 | 37.14 | 37.40 | 36.95 | 37.41 | 37,835,860 | +0.38(+1.03%) |
Dec 23, 2021 | 37.05 | 37.36 | 37.01 | 37.03 | 40,947,312 | +0.19(+0.52%) |
Dec 22, 2021 | 36.56 | 36.87 | 36.50 | 36.84 | 52,103,560 | +0.17(+0.47%) |
Dec 21, 2021 | 36.28 | 36.83 | 36.28 | 36.67 | 60,470,204 | +0.74(+2.07%) |
Dec 20, 2021 | 36.06 | 36.11 | 35.49 | 35.92 | 89,348,528 | -0.71(-1.94%) |
Dec 17, 2021 | 37.21 | 37.26 | 36.41 | 36.63 | 103,178,480 | -0.83(-2.20%) |
Dec 16, 2021 | 37.42 | 37.73 | 37.23 | 37.46 | 74,870,096 | +0.47(+1.26%) |
Dec 15, 2021 | 36.98 | 37.10 | 36.53 | 36.99 | 74,174,704 | +0.10(+0.28%) |
Dec 14, 2021 | 36.61 | 37.16 | 36.59 | 36.89 | 54,486,132 | +0.22(+0.60%) |
Dec 13, 2021 | 36.98 | 36.99 | 36.55 | 36.67 | 46,698,336 | -0.40(-1.08%) |
Dec 10, 2021 | 37.29 | 37.30 | 36.83 | 37.07 | 40,978,716 | +0.04(+0.10%) |
Dec 09, 2021 | 36.93 | 37.22 | 36.79 | 37.03 | 47,896,380 | -0.08(-0.20%) |
Dec 08, 2021 | 37.33 | 37.48 | 37.02 | 37.11 | 55,813,852 | -0.20(-0.53%) |
Dec 07, 2021 | 37.08 | 37.41 | 36.90 | 37.31 | 121,623,960 | +0.66(+1.79%) |
Dec 06, 2021 | 36.67 | 37.00 | 36.39 | 36.65 | 73,419,144 | +0.55(+1.53%) |
Dec 03, 2021 | 36.75 | 36.84 | 35.81 | 36.10 | 102,369,016 | -0.60(-1.63%) |
Dec 02, 2021 | 35.97 | 36.90 | 35.84 | 36.70 | 103,274,312 | +1.06(+2.98%) |
Dec 01, 2021 | 36.67 | 36.91 | 35.64 | 35.64 | 107,402,640 | -0.40(-1.11%) |
Nov 30, 2021 | 36.47 | 36.62 | 35.98 | 36.04 | 127,719,472 | -1.03(-2.79%) |
Nov 29, 2021 | 37.23 | 37.36 | 36.64 | 37.07 | 83,551,248 | +0.27(+0.72%) |
Nov 26, 2021 | 36.87 | 37.03 | 36.39 | 36.80 | 80,577,856 | -1.26(-3.32%) |
Nov 24, 2021 | 38.08 | 38.22 | 37.92 | 38.07 | 42,572,388 | -0.09(-0.22%) |
Nov 23, 2021 | 37.81 | 38.18 | 37.65 | 38.15 | 64,825,820 | +0.59(+1.57%) |
Nov 22, 2021 | 37.54 | 37.93 | 37.23 | 37.56 | 86,322,600 | +0.52(+1.41%) |
Nov 19, 2021 | 37.13 | 37.26 | 36.75 | 37.04 | 77,021,072 | -0.41(-1.09%) |
Nov 18, 2021 | 37.68 | 37.54 | 37.44 | 37.45 | 45,323,956 | -0.19(-0.50%) |
Nov 17, 2021 | 38.02 | 38.02 | 37.54 | 37.64 | 56,370,204 | -0.44(-1.15%) |
Nov 16, 2021 | 38.16 | 38.30 | 37.97 | 38.08 | 34,290,756 | -0.04(-0.10%) |
Nov 15, 2021 | 38.22 | 38.31 | 38.04 | 38.11 | 31,681,256 | +0.00(+0.00%) |
Nov 12, 2021 | 38.09 | 38.12 | 37.77 | 38.11 | 41,313,600 | +0.09(+0.22%) |
Nov 11, 2021 | 37.98 | 38.15 | 37.82 | 38.03 | 33,095,660 | +0.06(+0.17%) |
Nov 10, 2021 | 37.95 | 37.96 | 63,926,636 | -0.03(-0.07%) | ||
Nov 09, 2021 | 38.00 | 38.12 | 37.75 | 37.99 | 50,984,968 | -0.21(-0.55%) |
Nov 08, 2021 | 38.23 | 38.48 | 38.11 | 38.20 | 34,592,844 | +0.21(+0.55%) |
Nov 05, 2021 | 38.28 | 38.44 | 37.87 | 37.99 | 60,957,124 | +0.02(+0.05%) |
Nov 04, 2021 | 38.33 | 38.42 | 37.68 | 37.97 | 50,831,796 | -0.50(-1.31%) |
Nov 03, 2021 | 38.21 | 38.62 | 38.13 | 38.48 | 45,236,280 | +0.14(+0.37%) |
Nov 02, 2021 | 38.23 | 38.45 | 38.12 | 38.33 | 33,111,770 | +0.09(+0.25%) |
Nov 01, 2021 | 38.48 | 38.31 | 38.09 | 38.24 | 40,393,652 | +0.02(+0.05%) |
Oct 29, 2021 | 38.42 | 38.49 | 38.14 | 38.22 | 44,340,308 | -0.15(-0.40%) |
Oct 28, 2021 | 38.06 | 38.39 | 38.03 | 38.37 | 46,994,824 | +0.47(+1.23%) |
Oct 27, 2021 | 38.45 | 38.62 | 37.90 | 37.91 | 66,235,524 | -0.64(-1.65%) |
Oct 26, 2021 | 38.61 | 38.54 | 43,798,448 | +0.03(+0.07%) | ||
Oct 25, 2021 | 38.66 | 38.70 | 38.41 | 38.51 | 34,875,136 | -0.05(-0.12%) |
Oct 22, 2021 | 38.21 | 38.62 | 38.17 | 38.56 | 43,673,424 | +0.53(+1.40%) |
Oct 21, 2021 | 38.18 | 38.27 | 37.83 | 38.03 | 36,924,692 | -0.16(-0.42%) |
Oct 20, 2021 | 37.82 | 38.19 | 37.72 | 38.19 | 47,042,072 | +0.30(+0.80%) |
Oct 19, 2021 | 37.69 | 37.89 | 37.54 | 37.89 | 34,998,780 | +0.37(+0.99%) |
Oct 18, 2021 | 37.43 | 37.73 | 37.33 | 37.52 | 59,317,824 | +0.01(+0.03%) |
Oct 15, 2021 | 37.32 | 37.70 | 37.19 | 37.51 | 61,530,948 | +0.55(+1.49%) |
Oct 14, 2021 | 36.76 | 36.97 | 36.41 | 36.96 | 54,654,088 | +0.61(+1.67%) |
Oct 13, 2021 | 36.55 | 36.59 | 35.83 | 36.35 | 75,959,544 | -0.21(-0.57%) |
Oct 12, 2021 | 36.62 | 36.80 | 36.46 | 36.56 | 61,690,664 | -0.11(-0.31%) |
Oct 11, 2021 | 37.13 | 37.40 | 36.65 | 36.67 | 53,453,692 | -0.37(-1.00%) |
Oct 08, 2021 | 36.90 | 37.17 | 36.73 | 37.04 | 40,717,000 | +0.18(+0.49%) |
Oct 07, 2021 | 37.02 | 37.25 | 36.81 | 36.86 | 56,140,564 | +0.22(+0.60%) |
Oct 06, 2021 | 36.27 | 36.67 | 36.01 | 36.64 | 66,801,172 | +0.04(+0.10%) |
Oct 05, 2021 | 36.17 | 36.79 | 36.04 | 36.60 | 59,045,004 | +0.70(+1.96%) |
Oct 04, 2021 | 36.16 | 36.63 | 35.84 | 35.90 | 73,462,784 | -0.31(-0.86%) |
Oct 01, 2021 | 35.72 | 36.46 | 35.59 | 36.22 | 74,206,576 | +0.59(+1.65%) |
Sep 30, 2021 | 36.41 | 36.41 | 35.63 | 35.63 | 77,529,592 | -0.57(-1.57%) |
Sep 29, 2021 | 36.28 | 36.36 | 36.03 | 36.20 | 52,415,320 | +0.03(+0.08%) |
Sep 28, 2021 | 36.77 | 36.93 | 36.11 | 36.17 | 101,267,352 | -0.61(-1.65%) |
Sep 27, 2021 | 36.60 | 36.88 | 36.54 | 36.78 | 61,927,284 | +0.49(+1.36%) |
Sep 24, 2021 | 36.06 | 36.41 | 36.01 | 36.28 | 50,633,444 | +0.19(+0.53%) |
Sep 23, 2021 | 35.57 | 36.26 | 35.51 | 36.09 | 75,797,848 | +0.86(+2.45%) |
Sep 22, 2021 | 35.09 | 35.48 | 35.01 | 35.23 | 61,466,524 | +0.58(+1.67%) |
Sep 21, 2021 | 34.92 | 35.04 | 34.57 | 34.65 | 48,768,240 | -0.05(-0.14%) |
Sep 20, 2021 | 34.73 | 34.82 | 34.20 | 34.70 | 100,076,520 | -0.82(-2.32%) |
Sep 17, 2021 | 35.63 | 35.86 | 35.43 | 35.52 | 87,798,208 | -0.16(-0.45%) |
Sep 16, 2021 | 35.92 | 36.10 | 35.52 | 35.68 | 45,095,684 | -0.10(-0.29%) |
Sep 15, 2021 | 35.43 | 35.87 | 35.39 | 35.79 | 38,467,336 | +0.34(+0.96%) |
Sep 14, 2021 | 36.05 | 36.18 | 35.33 | 35.45 | 48,309,052 | -0.48(-1.34%) |
Sep 13, 2021 | 35.78 | 35.98 | 35.67 | 35.93 | 42,685,752 | +0.41(+1.14%) |
Sep 10, 2021 | 35.98 | 36.02 | 35.51 | 35.52 | 41,631,720 | -0.26(-0.74%) |
Sep 09, 2021 | 35.63 | 36.13 | 35.61 | 35.79 | 35,356,320 | +0.10(+0.29%) |
Sep 08, 2021 | 35.68 | 35.85 | 35.49 | 35.68 | 34,394,952 | -0.09(-0.24%) |
Sep 07, 2021 | 36.11 | 36.11 | 35.77 | 35.77 | 41,492,344 | -0.22(-0.60%) |
Sep 03, 2021 | 36.14 | 36.22 | 35.90 | 35.98 | 36,870,868 | -0.23(-0.63%) |
Sep 02, 2021 | 36.17 | 36.34 | 36.07 | 36.21 | 31,330,468 | +0.12(+0.34%) |
Sep 01, 2021 | 36.32 | 36.34 | 35.97 | 36.09 | 46,564,296 | -0.21(-0.57%) |
Aug 31, 2021 | 36.31 | 36.57 | 36.16 | 36.30 | 52,867,592 | -0.05(-0.13%) |
Aug 30, 2021 | 36.88 | 36.90 | 36.32 | 36.34 | 31,834,912 | -0.52(-1.41%) |
Aug 27, 2021 | 36.43 | 36.87 | 36.42 | 36.86 | 40,743,692 | +0.48(+1.32%) |
Aug 26, 2021 | 36.72 | 36.77 | 36.34 | 36.38 | 40,869,828 | -0.18(-0.49%) |
Aug 25, 2021 | 36.23 | 36.79 | 36.15 | 36.56 | 50,678,428 | +0.43(+1.18%) |
Aug 24, 2021 | 35.98 | 36.22 | 35.96 | 36.14 | 39,857,088 | +0.22(+0.61%) |
Aug 23, 2021 | 35.80 | 36.07 | 35.80 | 35.92 | 30,475,626 | +0.29(+0.82%) |
Aug 20, 2021 | 35.41 | 35.68 | 35.27 | 35.62 | 35,863,800 | +0.22(+0.61%) |
Aug 19, 2021 | 35.28 | 35.67 | 35.18 | 35.41 | 51,843,164 | -0.26(-0.74%) |
Aug 18, 2021 | 35.97 | 36.23 | 35.64 | 35.67 | 44,483,124 | -0.44(-1.23%) |
Aug 17, 2021 | 36.13 | 36.39 | 35.76 | 36.12 | 55,443,188 | -0.26(-0.70%) |
Aug 16, 2021 | 36.23 | 36.40 | 35.91 | 36.37 | 50,816,676 | -0.09(-0.26%) |
Aug 13, 2021 | 36.77 | 36.82 | 36.38 | 36.47 | 45,574,528 | -0.27(-0.75%) |
Aug 12, 2021 | 36.71 | 36.79 | 36.48 | 36.74 | 47,183,296 | +0.07(+0.18%) |
Aug 11, 2021 | 36.36 | 36.68 | 36.19 | 36.67 | 51,252,460 | +0.42(+1.15%) |
Aug 10, 2021 | 35.85 | 36.36 | 35.81 | 36.26 | 43,267,260 | +0.38(+1.05%) |
Aug 09, 2021 | 35.74 | 36.05 | 35.54 | 35.88 | 51,927,188 | +0.09(+0.26%) |
Aug 06, 2021 | 35.41 | 35.85 | 35.40 | 35.79 | 61,448,204 | +0.71(+2.02%) |
Aug 05, 2021 | 34.84 | 35.08 | 34.84 | 35.08 | 39,320,960 | +0.45(+1.31%) |
Aug 04, 2021 | 34.59 | 34.99 | 34.44 | 34.62 | 55,371,576 | -0.29(-0.84%) |
Aug 03, 2021 | 34.65 | 34.96 | 34.14 | 34.92 | 44,756,204 | +0.39(+1.12%) |
Aug 02, 2021 | 34.76 | 35.15 | 34.48 | 34.53 | 50,462,164 | +0.01(+0.03%) |
Jul 30, 2021 | 34.70 | 34.95 | 34.43 | 34.52 | 55,422,268 | -0.27(-0.79%) |
Jul 29, 2021 | 34.64 | 34.94 | 34.49 | 34.79 | 43,825,644 | +0.38(+1.10%) |
Jul 28, 2021 | 34.59 | 34.63 | 34.18 | 34.41 | 45,389,388 | -0.05(-0.14%) |
Jul 27, 2021 | 34.21 | 34.61 | 34.05 | 34.46 | 41,236,608 | -0.01(-0.03%) |
Jul 26, 2021 | 34.21 | 34.54 | 34.19 | 34.47 | 26,857,194 | +0.20(+0.58%) |
Jul 23, 2021 | 34.55 | 34.64 | 34.17 | 34.27 | 38,898,448 | +0.06(+0.17%) |
Jul 22, 2021 | 34.47 | 34.56 | 34.07 | 34.22 | 37,340,572 | -0.38(-1.09%) |
Jul 21, 2021 | 34.28 | 34.76 | 34.25 | 34.59 | 63,445,412 | +0.59(+1.72%) |
Jul 20, 2021 | 33.15 | 34.24 | 33.08 | 34.01 | 74,705,048 | +0.82(+2.48%) |
Jul 19, 2021 | 33.48 | 33.66 | 32.99 | 33.19 | 95,181,104 | -0.95(-2.80%) |
Jul 16, 2021 | 34.79 | 34.79 | 34.07 | 34.14 | 59,416,572 | -0.47(-1.37%) |
Jul 15, 2021 | 34.16 | 34.83 | 34.16 | 34.61 | 57,090,816 | +0.11(+0.33%) |
Jul 14, 2021 | 34.68 | 34.91 | 34.12 | 34.50 | 73,669,424 | -0.16(-0.46%) |
Jul 13, 2021 | 34.93 | 34.98 | 34.53 | 34.66 | 47,023,332 | -0.38(-1.08%) |
Jul 12, 2021 | 34.49 | 35.10 | 34.34 | 35.04 | 66,585,088 | +0.34(+0.98%) |
Jul 09, 2021 | 34.22 | 34.75 | 34.11 | 34.70 | 74,636,280 | +0.97(+2.89%) |
Jul 08, 2021 | 33.87 | 34.07 | 33.56 | 33.72 | 79,427,928 | -0.69(-2.00%) |
Jul 07, 2021 | 34.16 | 34.50 | 34.08 | 34.41 | 46,282,188 | +0.05(+0.14%) |
Jul 06, 2021 | 34.83 | 34.85 | 34.14 | 34.37 | 52,069,964 | -0.55(-1.57%) |
Jul 02, 2021 | 34.95 | 34.99 | 34.77 | 34.92 | 29,232,150 | -0.04(-0.11%) |
Jul 01, 2021 | 34.85 | 34.97 | 34.67 | 34.95 | 38,731,516 | +0.27(+0.79%) |
Jun 30, 2021 | 34.42 | 34.76 | 34.41 | 34.68 | 45,210,288 | +0.15(+0.44%) |
Jun 29, 2021 | 34.83 | 35.02 | 34.43 | 34.53 | 64,859,624 | -0.12(-0.35%) |
Jun 28, 2021 | 34.84 | 34.87 | 34.45 | 34.65 | 74,284,456 | -0.26(-0.73%) |
Jun 25, 2021 | 34.67 | 35.00 | 34.47 | 34.91 | 60,140,512 | +0.42(+1.21%) |
Jun 24, 2021 | 34.26 | 34.58 | 34.10 | 34.49 | 45,530,096 | +0.43(+1.25%) |
Jun 23, 2021 | 34.03 | 34.23 | 33.98 | 34.07 | 50,880,972 | +0.07(+0.19%) |
Jun 22, 2021 | 34.02 | 34.13 | 33.68 | 34.00 | 44,974,332 | +0.06(+0.17%) |
Jun 21, 2021 | 33.50 | 33.96 | 33.44 | 33.94 | 95,035,416 | +0.77(+2.33%) |
Jun 18, 2021 | 33.54 | 33.65 | 33.12 | 33.17 | 192,354,768 | -0.82(-2.41%) |
Jun 17, 2021 | 35.20 | 35.22 | 33.88 | 33.99 | 104,237,192 | -1.04(-2.96%) |
Jun 16, 2021 | 34.95 | 35.26 | 34.59 | 35.02 | 90,245,448 | -0.04(-0.11%) |
Jun 15, 2021 | 35.00 | 35.24 | 34.83 | 35.06 | 54,454,220 | +0.07(+0.19%) |
Jun 14, 2021 | 35.30 | 35.35 | 34.79 | 34.99 | 53,753,696 | -0.37(-1.04%) |
Jun 11, 2021 | 35.20 | 35.38 | 35.19 | 35.36 | 42,929,108 | +0.23(+0.64%) |
Jun 10, 2021 | 35.85 | 35.95 | 35.11 | 35.14 | 57,100,828 | -0.41(-1.17%) |
Jun 09, 2021 | 35.75 | 35.79 | 35.46 | 35.55 | 43,306,540 | -0.34(-0.94%) |
Jun 08, 2021 | 35.79 | 36.00 | 35.52 | 35.89 | 50,714,980 | -0.09(-0.26%) |
Jun 07, 2021 | 36.27 | 36.27 | 35.92 | 35.98 | 39,721,212 | -0.24(-0.65%) |
Jun 04, 2021 | 36.17 | 36.25 | 35.90 | 36.22 | 28,944,970 | +0.09(+0.26%) |
Jun 03, 2021 | 35.93 | 36.34 | 35.81 | 36.12 | 58,283,028 | +0.08(+0.24%) |
Jun 02, 2021 | 36.10 | 36.12 | 35.84 | 36.04 | 39,869,544 | +0.06(+0.16%) |
Jun 01, 2021 | 36.12 | 36.23 | 35.88 | 35.98 | 37,928,436 | +0.22(+0.61%) |
May 28, 2021 | 35.86 | 35.86 | 35.50 | 35.77 | 41,709,184 | +0.07(+0.18%) |
May 27, 2021 | 35.62 | 35.79 | 35.41 | 35.70 | 42,256,408 | +0.40(+1.15%) |
May 26, 2021 | 35.32 | 35.46 | 35.04 | 35.30 | 40,997,432 | +0.10(+0.29%) |
May 25, 2021 | 35.60 | 35.87 | 35.15 | 35.19 | 41,159,092 | -0.36(-1.01%) |
May 24, 2021 | 35.53 | 35.63 | 35.35 | 35.55 | 30,959,866 | +0.17(+0.48%) |
May 21, 2021 | 35.17 | 35.57 | 35.15 | 35.38 | 47,744,688 | +0.35(+0.99%) |
May 20, 2021 | 35.07 | 35.27 | 34.79 | 35.03 | 62,896,084 | +0.02(+0.05%) |
May 19, 2021 | 34.83 | 35.03 | 34.45 | 35.01 | 68,094,376 | -0.22(-0.61%) |
May 18, 2021 | 35.70 | 35.82 | 35.22 | 35.23 | 42,798,676 | -0.50(-1.40%) |
May 17, 2021 | 35.55 | 35.77 | 35.41 | 35.73 | 42,873,664 | +0.07(+0.18%) |
May 14, 2021 | 35.31 | 35.75 | 35.27 | 35.66 | 47,640,820 | +0.56(+1.58%) |
May 13, 2021 | 34.42 | 35.32 | 34.40 | 35.11 | 71,027,728 | +0.56(+1.61%) |
May 12, 2021 | 35.18 | 35.31 | 34.41 | 34.55 | 103,991,024 | -0.36(-1.02%) |
May 11, 2021 | 35.18 | 35.50 | 34.77 | 34.91 | 87,863,104 | -0.63(-1.77%) |
May 10, 2021 | 35.76 | 36.02 | 35.51 | 35.54 | 59,933,504 | -0.03(-0.08%) |
May 07, 2021 | 34.98 | 35.58 | 34.89 | 35.57 | 68,633,496 | +0.19(+0.53%) |
May 06, 2021 | 35.00 | 35.39 | 34.80 | 35.38 | 46,031,476 | +0.52(+1.49%) |
May 05, 2021 | 34.79 | 34.99 | 34.46 | 34.86 | 41,370,008 | +0.28(+0.82%) |
May 04, 2021 | 34.16 | 34.58 | 33.93 | 34.58 | 71,097,848 | +0.27(+0.80%) |
May 03, 2021 | 34.43 | 34.50 | 34.18 | 34.31 | 35,390,260 | +0.17(+0.50%) |
Apr 30, 2021 | 34.25 | 34.37 | 34.08 | 34.14 | 46,672,328 | -0.30(-0.87%) |
Apr 29, 2021 | 34.10 | 34.47 | 34.07 | 34.44 | 51,590,188 | +0.60(+1.78%) |
Apr 28, 2021 | 33.84 | 33.93 | 33.73 | 33.84 | 37,836,424 | +0.13(+0.39%) |
Apr 27, 2021 | 33.49 | 33.75 | 33.41 | 33.70 | 54,011,452 | +0.26(+0.79%) |
Apr 26, 2021 | 33.43 | 33.75 | 33.40 | 33.44 | 46,462,020 | +0.13(+0.40%) |
Apr 23, 2021 | 32.70 | 33.45 | 32.65 | 33.31 | 53,605,920 | +0.61(+1.87%) |
Apr 22, 2021 | 33.03 | 33.07 | 32.64 | 32.70 | 46,301,608 | -0.37(-1.11%) |
Apr 21, 2021 | 32.50 | 33.09 | 32.41 | 33.06 | 42,144,332 | +0.45(+1.39%) |
Apr 20, 2021 | 33.04 | 33.06 | 32.50 | 32.61 | 53,348,124 | -0.62(-1.87%) |
Apr 19, 2021 | 33.32 | 33.41 | 33.12 | 33.23 | 33,110,016 | -0.09(-0.28%) |
Apr 16, 2021 | 33.38 | 33.45 | 33.18 | 33.33 | 41,547,176 | +0.24(+0.71%) |
Apr 15, 2021 | 33.20 | 33.23 | 32.78 | 33.09 | 58,918,140 | -0.03(-0.09%) |
Apr 14, 2021 | 32.84 | 33.36 | 32.79 | 33.12 | 46,796,576 | +0.20(+0.60%) |
Apr 13, 2021 | 33.05 | 33.08 | 32.74 | 32.92 | 42,414,940 | -0.31(-0.93%) |
Apr 12, 2021 | 33.16 | 33.24 | 33.08 | 33.23 | 47,188,556 | +0.14(+0.43%) |
Apr 09, 2021 | 33.04 | 33.11 | 32.85 | 33.09 | 42,628,564 | +0.28(+0.86%) |
Apr 08, 2021 | 32.68 | 32.85 | 32.45 | 32.81 | 42,401,040 | +0.01(+0.03%) |
Apr 07, 2021 | 32.74 | 32.88 | 32.58 | 32.80 | 41,045,008 | +0.16(+0.49%) |
Apr 06, 2021 | 32.63 | 32.79 | 32.52 | 32.64 | 43,904,956 | -0.07(-0.20%) |
Apr 05, 2021 | 32.80 | 32.86 | 32.60 | 32.71 | 55,006,280 | +0.25(+0.78%) |
Apr 01, 2021 | 32.01 | 32.45 | 32.01 | 32.45 | 54,903,352 | +0.40(+1.23%) |
Mar 31, 2021 | 32.24 | 32.37 | 32.04 | 32.06 | 54,296,268 | -0.24(-0.76%) |
Mar 30, 2021 | 32.25 | 32.45 | 32.21 | 32.30 | 58,430,036 | +0.23(+0.70%) |
Mar 29, 2021 | 31.91 | 32.28 | 31.75 | 32.08 | 76,234,568 | -0.28(-0.87%) |
Mar 26, 2021 | 32.19 | 32.41 | 31.96 | 32.36 | 57,123,064 | +0.50(+1.57%) |
Mar 25, 2021 | 31.31 | 31.91 | 31.07 | 31.86 | 64,263,468 | +0.53(+1.68%) |
Mar 24, 2021 | 31.45 | 31.82 | 31.33 | 31.33 | 67,288,568 | +0.11(+0.36%) |
Mar 23, 2021 | 31.47 | 31.69 | 31.11 | 31.22 | 74,812,080 | -0.44(-1.40%) |
Mar 22, 2021 | 31.84 | 31.91 | 31.55 | 31.66 | 72,392,960 | -0.41(-1.29%) |
Mar 19, 2021 | 32.20 | 32.23 | 31.74 | 32.08 | 105,097,936 | -0.37(-1.16%) |
Mar 18, 2021 | 32.61 | 33.08 | 32.34 | 32.45 | 103,146,608 | +0.17(+0.52%) |
Mar 17, 2021 | 32.30 | 32.47 | 31.94 | 32.28 | 68,332,800 | +0.22(+0.67%) |
Mar 16, 2021 | 32.23 | 32.27 | 31.81 | 32.07 | 71,912,904 | -0.34(-1.04%) |
Mar 15, 2021 | 32.71 | 32.72 | 32.10 | 32.40 | 61,717,708 | -0.19(-0.58%) |
Mar 12, 2021 | 32.64 | 32.76 | 32.49 | 32.59 | 72,681,584 | +0.33(+1.02%) |
Mar 11, 2021 | 32.19 | 32.52 | 32.00 | 32.26 | 54,304,372 | -0.09(-0.29%) |
Mar 10, 2021 | 31.86 | 32.48 | 31.80 | 32.36 | 78,145,024 | +0.65(+2.04%) |
Mar 09, 2021 | 31.75 | 32.18 | 31.42 | 31.71 | 125,043,160 | -0.29(-0.91%) |
Mar 08, 2021 | 31.83 | 32.41 | 31.70 | 32.00 | 96,574,352 | +0.40(+1.28%) |
Mar 05, 2021 | 31.53 | 31.68 | 30.73 | 31.60 | 116,608,832 | +0.59(+1.90%) |
Mar 04, 2021 | 31.28 | 31.58 | 30.56 | 31.01 | 107,432,200 | -0.36(-1.14%) |
Mar 03, 2021 | 31.24 | 31.83 | 31.20 | 31.36 | 77,355,680 | +0.24(+0.78%) |
Mar 02, 2021 | 31.19 | 31.37 | 31.09 | 31.12 | 53,285,084 | -0.11(-0.36%) |
Mar 01, 2021 | 30.80 | 31.42 | 30.80 | 31.23 | 71,673,584 | +0.95(+3.13%) |
Feb 26, 2021 | 30.83 | 30.92 | 30.17 | 30.28 | 110,000,424 | -0.59(-1.91%) |
Feb 25, 2021 | 31.70 | 31.72 | 30.79 | 30.88 | 98,291,232 | -0.57(-1.82%) |
Feb 24, 2021 | 30.89 | 31.53 | 30.88 | 31.45 | 70,384,016 | +0.60(+1.94%) |
Feb 23, 2021 | 30.88 | 30.88 | 30.53 | 30.85 | 100,598,456 | +0.19(+0.61%) |
Feb 22, 2021 | 30.28 | 30.77 | 30.27 | 30.66 | 70,316,544 | +0.28(+0.93%) |
Feb 19, 2021 | 30.22 | 30.48 | 30.18 | 30.38 | 57,996,944 | +0.36(+1.19%) |
Feb 18, 2021 | 29.98 | 30.18 | 29.78 | 30.02 | 48,196,300 | -0.18(-0.59%) |
Feb 17, 2021 | 29.96 | 30.24 | 29.85 | 30.20 | 64,642,832 | +0.15(+0.50%) |
Feb 16, 2021 | 29.84 | 30.19 | 29.71 | 30.05 | 76,078,280 | +0.51(+1.71%) |
Feb 12, 2021 | 29.22 | 29.57 | 29.19 | 29.54 | 40,831,092 | +0.30(+1.03%) |
Feb 11, 2021 | 29.36 | 29.46 | 29.05 | 29.24 | 34,038,508 | -0.09(-0.32%) |
Feb 10, 2021 | 29.49 | 29.53 | 29.20 | 29.34 | 41,453,088 | +0.00(+0.00%) |
Feb 09, 2021 | 29.23 | 29.43 | 29.13 | 29.34 | 35,815,356 | +0.01(+0.03%) |
Feb 08, 2021 | 29.05 | 29.33 | 29.05 | 29.33 | 51,982,040 | +0.37(+1.29%) |
Feb 05, 2021 | 29.15 | 29.18 | 28.89 | 28.95 | 41,033,796 | +0.01(+0.03%) |
Feb 04, 2021 | 28.41 | 28.95 | 28.40 | 28.94 | 67,271,232 | +0.63(+2.22%) |
Feb 03, 2021 | 28.12 | 28.33 | 28.06 | 28.32 | 49,218,224 | +0.16(+0.57%) |
Feb 02, 2021 | 27.81 | 28.30 | 27.80 | 28.16 | 57,815,860 | +0.67(+2.42%) |