Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |
Mar 01, 2022 | 76.14 | 83.80 | 75.33 | 77.99 | 15,653,174 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |
Feb 01, 2022 | 56.69 | 57.13 | 55.45 | 56.86 | 6,069,528 | +1.43(+2.57%) |
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |
Jan 03, 2022 | 58.89 | 61.20 | 58.74 | 59.00 | 6,349,439 | +0.76(+1.31%) |
Dec 31, 2021 | 57.83 | 58.70 | 57.38 | 58.24 | 4,034,642 | +0.36(+0.62%) |
Dec 30, 2021 | 58.34 | 60.21 | 57.81 | 57.88 | 4,609,914 | -0.41(-0.70%) |
Dec 29, 2021 | 57.80 | 58.77 | 57.35 | 58.29 | 4,113,789 | +0.43(+0.74%) |
Dec 28, 2021 | 57.95 | 58.22 | 57.20 | 57.86 | 6,145,855 | -0.63(-1.07%) |
Dec 27, 2021 | 57.06 | 58.51 | 55.94 | 58.49 | 6,412,185 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.23 | 57.15 | 58.03 | 7,689,186 | +0.05(+0.08%) |
Dec 22, 2021 | 55.65 | 59.19 | 55.40 | 57.98 | 10,833,514 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,025,633 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.16 | 50.21 | 51.92 | 8,585,411 | -0.61(-1.15%) |
Dec 17, 2021 | 51.09 | 52.57 | 49.74 | 52.52 | 32,511,744 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.41 | 12,764,794 | +1.58(+3.18%) |
Dec 15, 2021 | 48.40 | 49.86 | 47.06 | 49.82 | 9,235,560 | +0.50(+1.01%) |
Dec 14, 2021 | 47.86 | 49.93 | 47.32 | 49.33 | 15,002,787 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.93 | 46.14 | 46.71 | 5,041,106 | -1.00(-2.09%) |
Dec 10, 2021 | 48.85 | 49.02 | 46.76 | 47.70 | 5,652,388 | -1.15(-2.36%) |
Dec 09, 2021 | 46.73 | 49.83 | 46.29 | 48.86 | 8,923,619 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.64 | 45.92 | 47.47 | 5,717,347 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.97 | 45.68 | 45.89 | 5,760,646 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.69 | 43.14 | 44.54 | 7,278,579 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.29 | 43.08 | 6,067,198 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.84 | 43.81 | 5,641,530 | +1.02(+2.38%) |
Dec 01, 2021 | 46.81 | 46.97 | 42.77 | 42.80 | 15,567,893 | -2.69(-5.91%) |
Nov 30, 2021 | 47.68 | 48.27 | 44.54 | 45.48 | 9,862,004 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.71 | 48.04 | 6,692,418 | +1.16(+2.48%) |
Nov 26, 2021 | 46.67 | 47.06 | 44.79 | 46.87 | 7,458,791 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.33 | 7,301,704 | +1.41(+2.94%) |
Nov 23, 2021 | 48.06 | 49.08 | 47.36 | 47.92 | 4,987,640 | +0.50(+1.05%) |
Nov 22, 2021 | 46.73 | 48.58 | 46.24 | 47.42 | 6,523,929 | +0.89(+1.91%) |
Nov 19, 2021 | 46.25 | 47.00 | 45.64 | 46.53 | 5,773,950 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.67 | 46.28 | 46.63 | 4,451,966 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.88 | 46.55 | 46.84 | 5,486,267 | -0.27(-0.58%) |
Nov 16, 2021 | 48.74 | 48.88 | 46.88 | 47.12 | 8,873,740 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.33 | 49.49 | 6,495,958 | -1.26(-2.48%) |
Nov 12, 2021 | 49.59 | 51.67 | 49.22 | 50.75 | 9,524,639 | +0.69(+1.39%) |
Nov 11, 2021 | 47.43 | 50.55 | 47.31 | 50.06 | 14,565,973 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.88 | 6,098,600 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.63 | 48.06 | 45.70 | 46.18 | 7,209,899 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.08 | 47.76 | 10,779,881 | +0.98(+2.09%) |
Nov 05, 2021 | 44.97 | 47.02 | 44.97 | 46.78 | 8,508,197 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.55 | 44.27 | 45.33 | 11,638,700 | -1.04(-2.23%) |
Nov 03, 2021 | 46.14 | 47.56 | 45.71 | 46.36 | 6,699,765 | +0.34(+0.74%) |
Nov 02, 2021 | 45.81 | 46.41 | 44.87 | 46.02 | 10,267,557 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.68 | 9,548,482 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.15 | 44.36 | 44.92 | 6,800,073 | -0.49(-1.08%) |
Oct 28, 2021 | 46.11 | 46.41 | 44.49 | 45.41 | 10,462,057 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,183,450 | -3.57(-7.39%) |
Oct 26, 2021 | 49.55 | 48.05 | 48.33 | 6,307,614 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.88 | 50.84 | 48.14 | 49.91 | 11,342,106 | +1.87(+3.90%) |
Oct 22, 2021 | 49.25 | 49.74 | 47.67 | 48.04 | 7,657,777 | -0.72(-1.48%) |
Oct 21, 2021 | 50.43 | 50.43 | 48.57 | 48.76 | 9,276,958 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.74 | 51.22 | 7,504,568 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.36 | 11,130,994 | -3.47(-6.22%) |
Oct 18, 2021 | 53.64 | 56.15 | 53.61 | 55.83 | 10,123,767 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.53 | 49.76 | 54.62 | 34,216,864 | +7.22(+15.23%) |
Oct 14, 2021 | 48.08 | 48.81 | 46.88 | 47.40 | 10,167,709 | +0.20(+0.41%) |
Oct 13, 2021 | 46.95 | 47.70 | 46.07 | 47.21 | 5,983,363 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.18 | 46.60 | 7,043,984 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.99 | 46.13 | 6,226,632 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.17 | 44.51 | 44.90 | 5,688,567 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.79 | 45.89 | 6,062,318 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,506,301 | -1.95(-4.08%) |
Oct 05, 2021 | 48.37 | 48.59 | 47.20 | 47.84 | 4,332,389 | -0.13(-0.26%) |
Oct 04, 2021 | 49.29 | 49.97 | 47.85 | 47.97 | 4,799,107 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.55 | 6,726,706 | +0.81(+1.70%) |
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.41 | 44.48 | 12,029,494 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.28 | 6,305,071 | +0.31(+0.73%) |
Aug 30, 2021 | 43.41 | 43.78 | 42.26 | 42.97 | 5,689,841 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,286,733 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,498 | -0.62(-1.52%) |
Aug 25, 2021 | 41.02 | 41.64 | 40.63 | 41.03 | 4,839,102 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,808,645 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.10 | 9,916,028 | +3.32(+9.02%) |
Aug 20, 2021 | 36.58 | 37.26 | 36.28 | 36.78 | 8,016,326 | +0.77(+2.14%) |
Aug 19, 2021 | 38.92 | 39.10 | 35.71 | 36.01 | 16,580,914 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.31 | 39.80 | 40.47 | 6,260,611 | -0.12(-0.29%) |
Aug 17, 2021 | 41.73 | 41.88 | 39.35 | 40.59 | 8,217,658 | -1.77(-4.17%) |
Aug 16, 2021 | 43.02 | 43.10 | 41.77 | 42.35 | 5,091,441 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.79 | 44.14 | 5,986,690 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.04 | 6,838,722 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.64 | 42.09 | 43.56 | 7,864,327 | +0.77(+1.80%) |
Aug 10, 2021 | 39.69 | 43.06 | 39.65 | 42.79 | 11,688,544 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.47 | 38.92 | 39.53 | 5,772,244 | -0.18(-0.44%) |
Aug 06, 2021 | 38.65 | 39.94 | 38.26 | 39.71 | 6,304,302 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.35 | 37.80 | 4,121,012 | +0.00(+0.00%) |
Aug 04, 2021 | 38.99 | 39.03 | 37.58 | 37.80 | 5,213,071 | -1.59(-4.04%) |
Aug 03, 2021 | 38.55 | 39.45 | 37.06 | 39.39 | 6,423,380 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.63 | 38.41 | 38.43 | 7,793,445 | -0.73(-1.87%) |
Jul 30, 2021 | 38.20 | 39.66 | 38.00 | 39.16 | 8,348,040 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.02 | 37.83 | 38.40 | 6,812,437 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.88 | 37.29 | 6,373,517 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.33 | 5,928,865 | -0.67(-1.77%) |
Jul 26, 2021 | 36.67 | 38.06 | 36.11 | 38.00 | 9,169,062 | +1.85(+5.13%) |
Jul 23, 2021 | 36.60 | 36.94 | 35.59 | 36.15 | 5,987,999 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.57 | 35.21 | 36.31 | 7,411,558 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.18 | 12,174,458 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,038,221 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,445,460 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.93 | 32.14 | 14,947,466 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.05 | 33.39 | 33.69 | 8,761,409 | -0.59(-1.71%) |
Jul 14, 2021 | 35.36 | 35.99 | 34.08 | 34.28 | 7,138,451 | -0.47(-1.35%) |
Jul 13, 2021 | 36.24 | 36.27 | 34.35 | 34.74 | 8,278,168 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.01 | 35.68 | 36.37 | 5,267,735 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.39 | 36.52 | 6,791,516 | +2.03(+5.88%) |
Jul 08, 2021 | 34.14 | 35.20 | 33.24 | 34.49 | 6,402,114 | -0.85(-2.40%) |
Jul 07, 2021 | 35.74 | 36.36 | 34.95 | 35.34 | 5,104,666 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.35 | 35.57 | 8,793,026 | -1.41(-3.82%) |
Jul 02, 2021 | 36.52 | 37.55 | 36.22 | 36.99 | 7,523,137 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,273,713 | +0.12(+0.33%) |
Jun 30, 2021 | 36.23 | 36.87 | 35.78 | 35.93 | 6,196,911 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.61 | 8,702,285 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,978,966 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.90 | 34.92 | 33,316,556 | -0.54(-1.51%) |
Jun 24, 2021 | 35.05 | 35.77 | 34.40 | 35.46 | 6,900,861 | +1.28(+3.74%) |
Jun 23, 2021 | 34.22 | 35.08 | 33.96 | 34.18 | 9,696,512 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.08 | 6,306,199 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.28 | 6,928,227 | +0.99(+3.15%) |
Jun 18, 2021 | 32.24 | 32.63 | 31.12 | 31.29 | 10,231,671 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.83 | 32.75 | 12,725,718 | -1.74(-5.03%) |
Jun 16, 2021 | 34.67 | 34.97 | 33.84 | 34.49 | 7,833,022 | -0.91(-2.56%) |
Jun 15, 2021 | 35.33 | 35.45 | 33.90 | 35.40 | 8,816,723 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.86 | 35.56 | 36.04 | 6,034,199 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.20 | 36.46 | 4,766,698 | -0.04(-0.11%) |
Jun 10, 2021 | 37.32 | 37.85 | 36.32 | 36.50 | 3,830,258 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.73 | 36.57 | 37.05 | 5,048,633 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.80 | 37.67 | 5,172,478 | +0.86(+2.33%) |
Jun 07, 2021 | 37.79 | 37.79 | 36.46 | 36.81 | 5,142,113 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.61 | 37.38 | 37.88 | 3,446,006 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.57 | 37.33 | 37.77 | 5,156,326 | -1.25(-3.20%) |
Jun 02, 2021 | 39.70 | 39.70 | 38.49 | 39.02 | 5,643,387 | -0.96(-2.39%) |
Jun 01, 2021 | 39.21 | 40.14 | 39.15 | 39.97 | 7,516,005 | +1.28(+3.30%) |
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,236 | +0.64(+1.69%) |
May 27, 2021 | 36.59 | 38.09 | 36.38 | 38.05 | 7,116,297 | +2.40(+6.73%) |
May 26, 2021 | 34.56 | 35.68 | 34.51 | 35.65 | 6,140,995 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.29 | 6,009,371 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,597,477 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.16 | 34.77 | 35.25 | 7,076,731 | +0.31(+0.89%) |
May 20, 2021 | 35.47 | 35.47 | 34.41 | 34.94 | 7,299,811 | -0.34(-0.97%) |
May 19, 2021 | 37.41 | 37.43 | 34.52 | 35.28 | 16,147,238 | -3.58(-9.21%) |
May 18, 2021 | 40.10 | 40.66 | 38.61 | 38.86 | 5,805,907 | -0.82(-2.06%) |
May 17, 2021 | 38.58 | 39.70 | 37.62 | 39.68 | 4,890,164 | +0.96(+2.47%) |
May 14, 2021 | 38.14 | 39.00 | 37.70 | 38.72 | 4,837,184 | +0.56(+1.46%) |
May 13, 2021 | 38.19 | 39.96 | 37.25 | 38.17 | 6,654,517 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.19 | 38.54 | 8,455,922 | -1.77(-4.38%) |
May 11, 2021 | 38.11 | 41.11 | 38.00 | 40.30 | 9,265,982 | +0.27(+0.68%) |
May 10, 2021 | 41.70 | 43.33 | 40.01 | 40.03 | 11,935,363 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.19 | 4,950,115 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.91 | 7,327,038 | -0.69(-1.75%) |
May 05, 2021 | 39.02 | 39.87 | 37.69 | 39.60 | 7,854,950 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.11 | 6,862,764 | +1.42(+3.88%) |
May 03, 2021 | 36.27 | 37.12 | 35.16 | 36.68 | 4,773,889 | +0.95(+2.65%) |
Apr 30, 2021 | 35.62 | 37.13 | 35.46 | 35.74 | 6,443,230 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.58 | 35.47 | 36.26 | 5,017,720 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.40 | 35.59 | 3,555,764 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.94 | 35.85 | 6,001,828 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.15 | 34.13 | 35.89 | 7,934,531 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.86 | 4,939,841 | +1.46(+4.52%) |
Apr 22, 2021 | 33.36 | 33.49 | 32.34 | 32.39 | 5,573,557 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.83 | 31.70 | 33.42 | 8,084,408 | +1.25(+3.88%) |
Apr 20, 2021 | 35.03 | 35.07 | 31.58 | 32.17 | 10,756,059 | -2.97(-8.47%) |
Apr 19, 2021 | 34.57 | 35.64 | 33.95 | 35.14 | 10,352,496 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,239,058 | +2.72(+8.50%) |
Apr 15, 2021 | 32.64 | 32.79 | 31.36 | 32.03 | 6,260,024 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.40 | 31.02 | 32.57 | 8,404,174 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.39 | 30.07 | 30.47 | 3,497,486 | -0.52(-1.67%) |
Apr 12, 2021 | 30.73 | 31.10 | 30.33 | 30.99 | 4,529,914 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,203 | -0.09(-0.29%) |
Apr 08, 2021 | 31.02 | 31.13 | 29.28 | 30.68 | 5,921,321 | -0.07(-0.22%) |
Apr 07, 2021 | 30.60 | 31.18 | 30.34 | 30.74 | 4,297,653 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.26 | 30.33 | 30.54 | 6,359,284 | -0.23(-0.76%) |
Apr 05, 2021 | 31.88 | 31.99 | 30.73 | 30.77 | 4,032,548 | -0.66(-2.11%) |