Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |
May 02, 2022 | 34.98 | 36.38 | 34.39 | 36.11 | 8,026,665 | +1.24(+3.56%) |
Apr 29, 2022 | 35.74 | 36.92 | 34.82 | 34.87 | 6,187,816 | -0.25(-0.70%) |
Apr 28, 2022 | 33.92 | 35.59 | 32.98 | 35.12 | 7,782,861 | +0.83(+2.41%) |
Apr 27, 2022 | 34.20 | 35.32 | 33.55 | 34.29 | 5,779,055 | +0.09(+0.26%) |
Apr 26, 2022 | 35.45 | 35.45 | 33.73 | 34.20 | 6,117,950 | -1.52(-4.24%) |
Apr 25, 2022 | 34.85 | 35.82 | 34.37 | 35.72 | 5,736,526 | -0.11(-0.30%) |
Apr 22, 2022 | 37.36 | 37.50 | 35.78 | 35.83 | 9,790,800 | -0.80(-2.18%) |
Apr 21, 2022 | 38.36 | 38.93 | 36.54 | 36.63 | 5,805,030 | -1.28(-3.38%) |
Apr 20, 2022 | 37.74 | 38.65 | 37.61 | 37.91 | 5,402,487 | +0.27(+0.71%) |
Apr 19, 2022 | 36.41 | 38.10 | 36.37 | 37.64 | 7,105,295 | +1.57(+4.34%) |
Apr 18, 2022 | 36.11 | 36.37 | 35.64 | 36.08 | 5,179,829 | -0.31(-0.84%) |
Apr 14, 2022 | 35.78 | 36.71 | 35.61 | 36.38 | 5,675,832 | +0.70(+1.96%) |
Apr 13, 2022 | 34.86 | 36.02 | 34.76 | 35.68 | 4,639,899 | +1.20(+3.48%) |
Apr 12, 2022 | 34.95 | 35.60 | 34.30 | 34.48 | 4,250,092 | -0.01(-0.03%) |
Apr 11, 2022 | 34.55 | 35.82 | 34.23 | 34.49 | 4,796,867 | -0.90(-2.53%) |
Apr 08, 2022 | 35.26 | 35.76 | 34.68 | 35.39 | 3,981,693 | -0.16(-0.44%) |
Apr 07, 2022 | 36.19 | 36.32 | 34.57 | 35.54 | 5,628,638 | -0.88(-2.41%) |
Apr 06, 2022 | 36.65 | 36.79 | 35.55 | 36.42 | 7,843,324 | -0.82(-2.19%) |
Apr 05, 2022 | 39.18 | 39.37 | 37.03 | 37.24 | 6,742,478 | -2.07(-5.26%) |
Apr 04, 2022 | 38.99 | 39.73 | 38.43 | 39.30 | 4,521,481 | +0.40(+1.04%) |
Apr 01, 2022 | 38.88 | 39.65 | 38.50 | 38.90 | 4,632,332 | +0.64(+1.67%) |
Mar 31, 2022 | 38.62 | 39.16 | 38.25 | 38.26 | 4,927,771 | -0.77(-1.97%) |
Mar 30, 2022 | 38.97 | 39.86 | 38.63 | 39.03 | 3,839,584 | -0.34(-0.87%) |
Mar 29, 2022 | 39.05 | 39.96 | 38.79 | 39.37 | 5,400,418 | +1.09(+2.85%) |
Mar 28, 2022 | 38.43 | 38.70 | 37.48 | 38.28 | 4,196,188 | -0.31(-0.79%) |
Mar 25, 2022 | 39.13 | 39.18 | 38.32 | 38.59 | 4,497,667 | -0.52(-1.33%) |
Mar 24, 2022 | 38.12 | 39.15 | 37.67 | 39.11 | 6,958,989 | +1.54(+4.09%) |
Mar 23, 2022 | 37.99 | 38.51 | 37.46 | 37.57 | 4,780,815 | -0.84(-2.18%) |
Mar 22, 2022 | 37.92 | 39.09 | 37.92 | 38.41 | 5,022,074 | +0.32(+0.85%) |
Mar 21, 2022 | 37.94 | 38.54 | 37.41 | 38.08 | 5,751,417 | -0.27(-0.69%) |
Mar 18, 2022 | 36.39 | 38.68 | 36.19 | 38.35 | 10,499,610 | +1.57(+4.25%) |
Mar 17, 2022 | 35.40 | 36.83 | 34.97 | 36.78 | 9,941,190 | +0.82(+2.27%) |
Mar 16, 2022 | 33.96 | 35.98 | 33.89 | 35.97 | 14,039,305 | +3.82(+11.88%) |
Mar 15, 2022 | 31.22 | 32.79 | 30.77 | 32.15 | 10,686,013 | +0.56(+1.78%) |
Mar 14, 2022 | 34.61 | 34.79 | 31.25 | 31.59 | 18,152,118 | -4.26(-11.89%) |
Mar 11, 2022 | 38.30 | 38.57 | 35.83 | 35.85 | 7,631,015 | -2.15(-5.65%) |
Mar 10, 2022 | 37.30 | 37.99 | 5,967,025 | -0.17(-0.44%) | ||
Mar 09, 2022 | 38.17 | 39.00 | 37.90 | 38.16 | 7,626,738 | +1.74(+4.78%) |
Mar 08, 2022 | 35.77 | 37.70 | 34.68 | 36.42 | 9,029,279 | +0.89(+2.49%) |
Mar 07, 2022 | 40.18 | 40.18 | 35.32 | 35.53 | 14,853,865 | -4.63(-11.52%) |
Mar 04, 2022 | 40.98 | 41.44 | 39.59 | 40.16 | 8,342,545 | -1.55(-3.71%) |
Mar 03, 2022 | 43.21 | 43.23 | 41.51 | 41.71 | 7,267,069 | -2.00(-4.57%) |
Mar 02, 2022 | 41.74 | 44.17 | 41.60 | 43.70 | 15,212,265 | +4.04(+10.17%) |
Mar 01, 2022 | 41.81 | 42.39 | 39.43 | 39.67 | 10,284,876 | -2.52(-5.97%) |
Feb 28, 2022 | 42.78 | 42.94 | 41.71 | 42.19 | 8,390,189 | -1.63(-3.73%) |
Feb 25, 2022 | 43.29 | 43.88 | 42.34 | 43.82 | 7,328,633 | +0.93(+2.16%) |
Feb 24, 2022 | 42.30 | 43.18 | 41.39 | 42.90 | 12,024,009 | -1.55(-3.48%) |
Feb 23, 2022 | 45.36 | 45.75 | 44.31 | 44.44 | 6,287,971 | -0.27(-0.59%) |
Feb 22, 2022 | 45.94 | 45.94 | 43.78 | 44.71 | 8,870,405 | -1.67(-3.61%) |
Feb 18, 2022 | 46.38 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.26 | 47.08 | 45.99 | 46.32 | 6,606,165 | -0.54(-1.16%) |
Feb 16, 2022 | 46.47 | 47.51 | 46.13 | 46.86 | 6,169,432 | -0.15(-0.31%) |
Feb 15, 2022 | 46.48 | 47.23 | 46.21 | 47.01 | 8,786,728 | +1.53(+3.35%) |
Feb 14, 2022 | 44.51 | 46.80 | 44.44 | 45.49 | 9,589,661 | +1.03(+2.32%) |
Feb 11, 2022 | 45.94 | 46.58 | 44.16 | 44.45 | 7,368,318 | -1.47(-3.19%) |
Feb 10, 2022 | 45.33 | 46.63 | 45.19 | 45.92 | 6,652,868 | -0.06(-0.13%) |
Feb 09, 2022 | 45.21 | 46.17 | 45.01 | 45.98 | 6,477,554 | +0.94(+2.10%) |
Feb 08, 2022 | 45.07 | 45.74 | 44.28 | 45.03 | 8,399,182 | +0.25(+0.55%) |
Feb 07, 2022 | 43.72 | 45.23 | 43.59 | 44.79 | 8,507,657 | +1.28(+2.94%) |
Feb 04, 2022 | 42.97 | 43.83 | 42.60 | 43.51 | 5,566,358 | +0.29(+0.66%) |
Feb 03, 2022 | 43.40 | 43.16 | 43.22 | 5,352,448 | -0.83(-1.88%) | |
Feb 02, 2022 | 43.90 | 44.98 | 43.60 | 44.05 | 10,502,108 | +0.10(+0.22%) |
Feb 01, 2022 | 43.15 | 44.26 | 43.13 | 43.95 | 5,898,830 | +0.84(+1.94%) |
Jan 31, 2022 | 42.10 | 43.22 | 43.11 | 6,231,675 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.67 | 42.49 | 41.16 | 42.43 | 7,152,697 | +1.01(+2.45%) |
Jan 27, 2022 | 43.53 | 43.59 | 41.14 | 41.42 | 9,739,587 | -2.01(-4.62%) |
Jan 26, 2022 | 44.55 | 44.78 | 43.12 | 43.43 | 9,324,025 | -0.74(-1.67%) |
Jan 25, 2022 | 43.31 | 44.56 | 42.35 | 44.17 | 10,025,860 | -0.02(-0.04%) |
Jan 24, 2022 | 42.13 | 44.28 | 41.25 | 44.19 | 16,764,815 | +1.12(+2.61%) |
Jan 21, 2022 | 42.98 | 44.26 | 42.23 | 43.06 | 14,604,322 | +0.14(+0.32%) |
Jan 20, 2022 | 43.47 | 44.31 | 42.82 | 42.93 | 9,983,053 | -0.31(-0.71%) |
Jan 19, 2022 | 43.28 | 44.16 | 42.58 | 43.23 | 14,393,954 | +0.68(+1.59%) |
Jan 18, 2022 | 41.91 | 43.59 | 41.20 | 42.55 | 20,526,884 | +0.24(+0.57%) |
Jan 14, 2022 | 42.32 | 0 | +5.25(+14.15%) | |||
Jan 13, 2022 | 38.33 | 38.87 | 37.00 | 37.07 | 7,152,115 | -1.27(-3.31%) |
Jan 12, 2022 | 38.63 | 38.88 | 37.75 | 38.34 | 7,042,504 | +0.10(+0.26%) |
Jan 11, 2022 | 37.03 | 38.80 | 36.68 | 38.24 | 17,297,950 | +2.38(+6.64%) |
Jan 10, 2022 | 36.43 | 36.93 | 34.82 | 35.86 | 9,503,581 | -1.45(-3.88%) |
Jan 07, 2022 | 37.28 | 38.00 | 37.21 | 37.31 | 5,920,555 | +0.07(+0.19%) |
Jan 06, 2022 | 36.75 | 37.73 | 36.26 | 37.24 | 5,675,517 | +0.85(+2.33%) |
Jan 05, 2022 | 37.89 | 38.25 | 36.30 | 36.39 | 8,211,541 | -1.66(-4.37%) |
Jan 04, 2022 | 38.74 | 38.98 | 37.83 | 38.05 | 6,226,259 | -0.19(-0.49%) |
Jan 03, 2022 | 37.42 | 38.57 | 37.30 | 38.24 | 6,537,447 | +1.19(+3.21%) |
Dec 31, 2021 | 36.96 | 37.61 | 36.81 | 37.05 | 4,853,726 | -0.04(-0.11%) |
Dec 30, 2021 | 36.46 | 37.74 | 36.35 | 37.09 | 5,969,525 | +0.48(+1.32%) |
Dec 29, 2021 | 36.79 | 37.12 | 36.37 | 36.61 | 4,430,812 | -0.45(-1.22%) |
Dec 28, 2021 | 36.91 | 37.85 | 36.62 | 37.06 | 5,180,345 | -0.22(-0.58%) |
Dec 27, 2021 | 37.42 | 37.57 | 36.72 | 37.28 | 7,201,736 | -0.71(-1.87%) |
Dec 23, 2021 | 38.41 | 38.76 | 36.94 | 37.98 | 13,170,606 | +1.54(+4.21%) |
Dec 22, 2021 | 36.20 | 36.80 | 35.65 | 36.45 | 6,336,493 | +0.01(+0.03%) |
Dec 21, 2021 | 33.99 | 36.63 | 33.99 | 36.44 | 9,943,068 | +2.82(+8.40%) |
Dec 20, 2021 | 33.73 | 34.60 | 33.29 | 33.61 | 8,768,738 | -1.27(-3.64%) |
Dec 17, 2021 | 34.39 | 35.22 | 33.51 | 34.88 | 12,216,678 | +0.32(+0.94%) |
Dec 16, 2021 | 35.75 | 36.29 | 34.36 | 34.56 | 8,095,062 | -0.89(-2.50%) |
Dec 15, 2021 | 35.63 | 35.78 | 34.59 | 35.45 | 10,027,761 | -0.35(-0.99%) |
Dec 14, 2021 | 35.84 | 36.71 | 35.61 | 35.80 | 9,434,305 | -0.55(-1.52%) |
Dec 13, 2021 | 36.32 | 36.74 | 35.65 | 36.35 | 7,965,431 | -0.72(-1.94%) |
Dec 10, 2021 | 37.71 | 37.84 | 36.80 | 37.07 | 6,067,487 | -0.44(-1.18%) |
Dec 09, 2021 | 37.59 | 38.28 | 37.44 | 37.51 | 5,812,717 | -0.59(-1.55%) |
Dec 08, 2021 | 36.84 | 38.60 | 36.52 | 38.10 | 9,006,837 | +1.61(+4.42%) |
Dec 07, 2021 | 36.86 | 37.43 | 36.34 | 36.49 | 7,541,159 | +0.32(+0.90%) |
Dec 06, 2021 | 34.26 | 37.36 | 34.18 | 36.16 | 10,327,354 | +2.42(+7.18%) |
Dec 03, 2021 | 34.96 | 34.99 | 33.34 | 33.74 | 7,265,329 | -1.29(-3.68%) |
Dec 02, 2021 | 33.76 | 35.08 | 33.22 | 35.03 | 10,653,942 | +1.58(+4.74%) |
Dec 01, 2021 | 35.73 | 36.86 | 33.41 | 33.45 | 11,081,710 | -1.61(-4.60%) |
Nov 30, 2021 | 35.93 | 36.55 | 34.69 | 35.06 | 15,609,440 | -1.61(-4.40%) |
Nov 29, 2021 | 37.36 | 37.89 | 36.62 | 36.68 | 10,367,200 | -0.60(-1.61%) |
Nov 26, 2021 | 36.74 | 37.38 | 36.04 | 37.28 | 15,558,821 | -2.11(-5.35%) |
Nov 24, 2021 | 38.88 | 39.92 | 38.74 | 39.38 | 5,036,432 | +0.20(+0.50%) |
Nov 23, 2021 | 40.35 | 40.53 | 38.99 | 39.19 | 6,115,319 | -0.81(-2.02%) |
Nov 22, 2021 | 38.39 | 40.35 | 38.15 | 39.99 | 9,390,192 | +2.33(+6.19%) |
Nov 19, 2021 | 37.42 | 38.18 | 37.23 | 37.66 | 9,871,142 | -0.29(-0.75%) |
Nov 18, 2021 | 38.71 | 37.98 | 37.71 | 37.95 | 6,561,366 | -0.73(-1.88%) |
Nov 17, 2021 | 39.61 | 40.07 | 38.40 | 38.67 | 6,031,707 | -1.33(-3.32%) |
Nov 16, 2021 | 40.89 | 40.90 | 39.25 | 40.00 | 6,846,501 | -0.69(-1.69%) |
Nov 15, 2021 | 39.31 | 40.88 | 39.31 | 40.69 | 7,317,036 | +1.61(+4.13%) |
Nov 12, 2021 | 38.92 | 39.21 | 38.49 | 39.08 | 6,774,078 | +0.20(+0.51%) |
Nov 11, 2021 | 39.29 | 39.73 | 38.83 | 38.88 | 6,429,858 | -0.53(-1.35%) |
Nov 10, 2021 | 40.19 | 39.41 | 8,066,633 | -1.02(-2.53%) | ||
Nov 09, 2021 | 40.93 | 41.18 | 40.01 | 40.44 | 5,723,075 | -0.48(-1.18%) |
Nov 08, 2021 | 42.42 | 42.55 | 40.80 | 40.92 | 8,356,704 | -1.05(-2.51%) |
Nov 05, 2021 | 41.09 | 42.28 | 40.72 | 41.97 | 14,823,975 | +2.85(+7.30%) |
Nov 04, 2021 | 40.62 | 40.68 | 39.10 | 39.12 | 5,993,186 | -1.32(-3.26%) |
Nov 03, 2021 | 40.26 | 40.84 | 39.69 | 40.44 | 6,178,658 | +0.37(+0.93%) |
Nov 02, 2021 | 39.95 | 40.10 | 39.31 | 40.06 | 5,206,311 | -0.31(-0.78%) |
Nov 01, 2021 | 38.27 | 40.41 | 38.96 | 40.38 | 6,896,074 | +2.18(+5.69%) |
Oct 29, 2021 | 39.13 | 39.86 | 38.07 | 38.20 | 8,975,257 | -0.92(-2.34%) |
Oct 28, 2021 | 39.56 | 39.58 | 38.58 | 39.12 | 6,932,611 | -0.55(-1.39%) |
Oct 27, 2021 | 38.49 | 40.35 | 38.20 | 39.67 | 10,754,147 | +1.25(+3.25%) |
Oct 26, 2021 | 38.05 | 38.42 | 6,981,408 | +1.02(+2.74%) | ||
Oct 25, 2021 | 37.69 | 37.99 | 37.12 | 37.39 | 7,160,880 | -0.01(-0.03%) |
Oct 22, 2021 | 38.04 | 38.18 | 37.22 | 37.40 | 6,613,597 | -0.76(-1.99%) |
Oct 21, 2021 | 38.11 | 38.86 | 37.74 | 38.16 | 14,097,740 | -0.74(-1.90%) |
Oct 20, 2021 | 39.91 | 40.26 | 38.64 | 38.90 | 10,836,523 | -0.77(-1.94%) |
Oct 19, 2021 | 39.58 | 39.72 | 39.09 | 39.67 | 5,487,839 | +0.26(+0.65%) |
Oct 18, 2021 | 39.48 | 39.94 | 38.95 | 39.41 | 5,325,127 | -0.06(-0.15%) |
Oct 15, 2021 | 40.02 | 40.38 | 39.40 | 39.47 | 5,453,545 | -0.27(-0.67%) |
Oct 14, 2021 | 39.93 | 40.24 | 39.33 | 39.74 | 6,034,091 | +0.31(+0.80%) |
Oct 13, 2021 | 39.42 | 39.52 | 38.69 | 39.42 | 5,603,074 | -0.18(-0.45%) |
Oct 12, 2021 | 38.66 | 39.94 | 38.48 | 39.60 | 10,609,325 | +1.12(+2.92%) |
Oct 11, 2021 | 37.63 | 39.36 | 37.60 | 38.48 | 10,523,022 | +0.86(+2.28%) |
Oct 08, 2021 | 36.72 | 37.72 | 36.47 | 37.62 | 8,262,744 | +1.08(+2.96%) |
Oct 07, 2021 | 36.56 | 37.10 | 36.09 | 36.54 | 12,956,280 | +0.36(+1.01%) |
Oct 06, 2021 | 36.53 | 36.84 | 35.95 | 36.17 | 12,164,429 | -0.71(-1.92%) |
Oct 05, 2021 | 36.52 | 37.41 | 36.12 | 36.88 | 7,751,269 | +0.55(+1.52%) |
Oct 04, 2021 | 37.49 | 37.75 | 36.13 | 36.33 | 7,233,481 | -1.25(-3.33%) |
Oct 01, 2021 | 36.70 | 37.80 | 36.49 | 37.58 | 8,248,363 | +1.56(+4.32%) |
Sep 30, 2021 | 35.93 | 36.48 | 35.66 | 36.03 | 6,786,859 | +0.20(+0.55%) |
Sep 29, 2021 | 36.81 | 36.98 | 35.81 | 35.83 | 8,458,277 | -0.89(-2.41%) |
Sep 28, 2021 | 37.31 | 37.92 | 36.63 | 36.72 | 6,572,094 | -0.59(-1.58%) |
Sep 27, 2021 | 36.32 | 37.97 | 36.28 | 37.31 | 11,001,004 | +0.98(+2.71%) |
Sep 24, 2021 | 36.72 | 37.54 | 36.03 | 36.32 | 12,399,701 | -0.37(-1.02%) |
Sep 23, 2021 | 36.01 | 37.14 | 35.75 | 36.70 | 10,555,762 | +1.14(+3.21%) |
Sep 22, 2021 | 35.31 | 36.30 | 35.30 | 35.55 | 12,597,433 | +0.52(+1.49%) |
Sep 21, 2021 | 37.33 | 37.74 | 35.04 | 35.03 | 15,836,242 | -2.07(-5.57%) |
Sep 20, 2021 | 36.32 | 37.66 | 36.32 | 37.10 | 14,942,426 | -0.47(-1.26%) |
Sep 17, 2021 | 36.85 | 37.67 | 36.85 | 37.57 | 18,041,246 | +0.64(+1.73%) |
Sep 16, 2021 | 36.51 | 37.20 | 35.88 | 36.93 | 22,529,604 | -0.52(-1.39%) |
Sep 15, 2021 | 35.98 | 37.68 | 35.58 | 37.45 | 30,832,846 | -0.65(-1.70%) |
Sep 14, 2021 | 38.68 | 39.19 | 36.35 | 38.10 | 52,626,904 | -4.11(-9.75%) |
Sep 13, 2021 | 41.36 | 42.44 | 41.08 | 42.22 | 6,344,632 | +1.03(+2.51%) |
Sep 10, 2021 | 43.16 | 43.30 | 41.18 | 41.18 | 7,177,929 | -1.80(-4.19%) |
Sep 09, 2021 | 43.20 | 43.82 | 42.83 | 42.99 | 4,612,244 | -0.27(-0.61%) |
Sep 08, 2021 | 44.14 | 44.81 | 42.79 | 43.25 | 6,958,175 | -0.97(-2.20%) |
Sep 07, 2021 | 42.77 | 44.47 | 42.30 | 44.23 | 7,598,728 | +1.77(+4.17%) |
Sep 03, 2021 | 43.09 | 43.32 | 42.18 | 42.45 | 5,846,881 | -0.87(-2.00%) |
Sep 02, 2021 | 43.51 | 44.05 | 43.11 | 43.32 | 5,321,367 | -0.11(-0.25%) |
Sep 01, 2021 | 44.42 | 44.65 | 43.39 | 43.43 | 7,580,867 | -0.48(-1.10%) |
Aug 31, 2021 | 42.97 | 44.11 | 42.79 | 43.91 | 9,789,233 | +1.15(+2.69%) |
Aug 30, 2021 | 43.38 | 43.60 | 42.61 | 42.76 | 5,550,389 | -0.46(-1.07%) |
Aug 27, 2021 | 42.37 | 43.36 | 42.32 | 43.22 | 7,478,640 | +0.88(+2.07%) |
Aug 26, 2021 | 42.43 | 43.42 | 41.98 | 42.35 | 8,298,010 | -0.22(-0.51%) |
Aug 25, 2021 | 42.20 | 42.69 | 41.43 | 42.56 | 11,797,311 | +0.51(+1.22%) |
Aug 24, 2021 | 40.25 | 42.16 | 40.15 | 42.05 | 24,580,366 | +2.94(+7.53%) |
Aug 23, 2021 | 37.94 | 39.15 | 37.59 | 39.11 | 13,207,700 | +2.15(+5.81%) |
Aug 20, 2021 | 36.14 | 37.20 | 36.03 | 36.96 | 9,037,112 | +0.77(+2.12%) |
Aug 19, 2021 | 37.40 | 37.42 | 35.85 | 36.19 | 20,127,790 | -1.53(-4.04%) |
Aug 18, 2021 | 38.10 | 38.44 | 37.53 | 37.72 | 7,039,100 | -0.31(-0.83%) |
Aug 17, 2021 | 38.29 | 38.43 | 37.58 | 38.03 | 8,292,580 | -0.70(-1.80%) |
Aug 16, 2021 | 39.02 | 39.19 | 38.45 | 38.73 | 7,085,708 | -0.60(-1.53%) |
Aug 13, 2021 | 40.10 | 40.16 | 39.20 | 39.33 | 5,619,666 | -0.82(-2.03%) |
Aug 12, 2021 | 40.50 | 40.55 | 39.80 | 40.15 | 6,024,119 | -0.20(-0.49%) |
Aug 11, 2021 | 40.26 | 40.51 | 39.76 | 40.35 | 7,101,045 | +0.02(+0.05%) |
Aug 10, 2021 | 40.09 | 40.62 | 39.85 | 40.33 | 6,558,929 | +0.32(+0.81%) |
Aug 09, 2021 | 40.20 | 40.21 | 38.88 | 40.00 | 8,286,508 | -0.23(-0.56%) |
Aug 06, 2021 | 40.34 | 40.87 | 39.99 | 40.23 | 7,042,307 | +0.10(+0.25%) |
Aug 05, 2021 | 38.51 | 40.48 | 38.46 | 40.13 | 11,883,553 | +1.88(+4.91%) |
Aug 04, 2021 | 39.20 | 39.77 | 38.13 | 38.25 | 11,905,028 | -1.25(-3.16%) |
Aug 03, 2021 | 40.72 | 40.82 | 38.92 | 39.50 | 16,436,375 | -1.36(-3.32%) |
Aug 02, 2021 | 42.22 | 42.48 | 40.80 | 40.86 | 11,144,764 | -0.83(-1.98%) |
Jul 30, 2021 | 41.93 | 42.96 | 41.54 | 41.69 | 7,840,707 | -0.63(-1.49%) |
Jul 29, 2021 | 43.89 | 44.06 | 42.23 | 42.32 | 16,536,317 | -1.50(-3.41%) |
Jul 28, 2021 | 43.57 | 44.46 | 42.96 | 43.81 | 13,323,894 | +0.88(+2.04%) |
Jul 27, 2021 | 43.89 | 44.35 | 42.46 | 42.94 | 11,993,841 | -1.70(-3.81%) |
Jul 26, 2021 | 44.63 | 44.71 | 43.50 | 44.64 | 13,471,018 | -0.41(-0.92%) |
Jul 23, 2021 | 46.32 | 46.78 | 44.98 | 45.05 | 11,878,812 | -1.43(-3.07%) |
Jul 22, 2021 | 47.21 | 47.29 | 46.04 | 46.48 | 13,586,038 | -2.17(-4.45%) |
Jul 21, 2021 | 47.45 | 48.85 | 47.31 | 48.64 | 7,615,131 | +1.61(+3.43%) |
Jul 20, 2021 | 46.43 | 47.44 | 46.05 | 47.03 | 6,938,301 | +0.43(+0.93%) |
Jul 19, 2021 | 45.63 | 47.20 | 45.43 | 46.60 | 7,113,586 | -0.47(-1.00%) |
Jul 16, 2021 | 49.00 | 49.06 | 46.98 | 47.07 | 6,564,044 | -1.59(-3.28%) |
Jul 15, 2021 | 48.89 | 49.15 | 48.25 | 48.66 | 4,704,088 | -0.67(-1.36%) |
Jul 14, 2021 | 49.88 | 50.27 | 49.17 | 49.33 | 3,691,765 | -0.36(-0.73%) |
Jul 13, 2021 | 49.84 | 50.15 | 49.38 | 49.70 | 4,112,165 | -0.52(-1.04%) |
Jul 12, 2021 | 49.86 | 50.45 | 49.63 | 50.22 | 3,594,071 | -0.31(-0.60%) |
Jul 09, 2021 | 49.99 | 50.86 | 49.73 | 50.52 | 4,466,417 | +1.06(+2.15%) |
Jul 08, 2021 | 49.01 | 50.16 | 48.72 | 49.46 | 6,619,795 | -0.59(-1.18%) |
Jul 07, 2021 | 51.18 | 51.18 | 49.50 | 50.05 | 5,083,811 | -0.67(-1.32%) |
Jul 06, 2021 | 52.18 | 52.30 | 50.61 | 50.72 | 4,289,095 | -1.52(-2.90%) |
Jul 02, 2021 | 52.35 | 52.41 | 51.72 | 52.24 | 4,247,861 | -0.06(-0.11%) |
Jul 01, 2021 | 52.02 | 52.72 | 51.96 | 52.30 | 5,393,699 | +0.43(+0.84%) |
Jun 30, 2021 | 51.13 | 52.17 | 51.03 | 51.86 | 9,551,653 | +1.49(+2.95%) |
Jun 29, 2021 | 50.71 | 51.15 | 50.27 | 50.38 | 4,412,651 | -0.19(-0.37%) |
Jun 28, 2021 | 51.43 | 51.57 | 50.21 | 50.56 | 6,915,440 | -1.29(-2.49%) |
Jun 25, 2021 | 51.18 | 52.22 | 51.02 | 51.85 | 12,647,176 | +0.75(+1.46%) |
Jun 24, 2021 | 52.99 | 52.99 | 50.54 | 51.11 | 17,460,620 | -1.43(-2.72%) |
Jun 23, 2021 | 52.72 | 53.03 | 52.09 | 52.53 | 7,311,415 | -0.23(-0.43%) |
Jun 22, 2021 | 53.15 | 53.22 | 52.61 | 52.76 | 6,450,408 | -0.95(-1.78%) |
Jun 21, 2021 | 52.62 | 53.81 | 51.97 | 53.71 | 4,663,615 | +1.55(+2.96%) |
Jun 18, 2021 | 52.37 | 52.86 | 52.09 | 52.17 | 7,862,729 | -1.12(-2.11%) |
Jun 17, 2021 | 53.86 | 54.73 | 53.27 | 53.29 | 6,323,718 | -0.23(-0.42%) |
Jun 16, 2021 | 53.65 | 54.19 | 53.03 | 53.52 | 4,107,366 | +0.08(+0.15%) |
Jun 15, 2021 | 53.30 | 53.70 | 52.88 | 53.44 | 7,216,591 | +0.14(+0.26%) |
Jun 14, 2021 | 54.76 | 54.92 | 53.25 | 53.30 | 5,918,291 | -1.46(-2.66%) |
Jun 11, 2021 | 54.52 | 54.78 | 53.98 | 54.76 | 2,894,804 | +0.24(+0.43%) |
Jun 10, 2021 | 54.13 | 54.72 | 53.72 | 54.52 | 6,695,245 | +0.30(+0.54%) |
Jun 09, 2021 | 55.13 | 55.37 | 54.08 | 54.23 | 6,808,959 | -0.82(-1.48%) |
Jun 08, 2021 | 55.97 | 56.00 | 54.58 | 55.04 | 6,843,121 | -0.59(-1.06%) |
Jun 07, 2021 | 55.39 | 55.64 | 55.11 | 55.63 | 3,930,237 | +0.00(+0.00%) |
Jun 04, 2021 | 56.31 | 56.40 | 55.11 | 55.63 | 5,854,082 | -0.24(-0.42%) |
Jun 03, 2021 | 57.45 | 57.71 | 55.85 | 55.87 | 6,259,358 | -2.13(-3.67%) |
Jun 02, 2021 | 58.66 | 58.66 | 57.47 | 58.00 | 5,224,302 | -0.28(-0.47%) |