Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.51 | 40.86 | 35.41 | 35.73 | 163,622,416 | -5.41(-13.15%) |
Apr 28, 2022 | 38.96 | 41.80 | 37.45 | 41.14 | 175,876,240 | +3.93(+10.57%) |
Apr 27, 2022 | 37.34 | 39.34 | 36.56 | 37.21 | 161,708,176 | -0.17(-0.44%) |
Apr 26, 2022 | 41.30 | 41.37 | 37.27 | 37.38 | 169,462,928 | -4.73(-11.24%) |
Apr 25, 2022 | 39.92 | 42.22 | 39.43 | 42.11 | 170,001,024 | +1.51(+3.71%) |
Apr 22, 2022 | 44.07 | 44.58 | 40.38 | 40.61 | 127,183,064 | -3.50(-7.94%) |
Apr 21, 2022 | 48.56 | 49.66 | 43.62 | 44.11 | 137,125,024 | -2.75(-5.87%) |
Apr 20, 2022 | 49.47 | 49.63 | 46.41 | 46.86 | 110,084,024 | -2.21(-4.51%) |
Apr 19, 2022 | 45.71 | 49.32 | 45.30 | 49.07 | 87,891,792 | +2.96(+6.43%) |
Apr 18, 2022 | 45.46 | 46.96 | 44.82 | 46.10 | 89,469,344 | +0.13(+0.28%) |
Apr 14, 2022 | 49.32 | 49.55 | 45.81 | 45.98 | 85,790,416 | -3.32(-6.73%) |
Apr 13, 2022 | 46.62 | 49.73 | 46.30 | 49.29 | 97,033,288 | +2.79(+5.99%) |
Apr 12, 2022 | 49.07 | 49.86 | 45.87 | 46.50 | 126,568,296 | -0.61(-1.29%) |
Apr 11, 2022 | 48.74 | 49.18 | 46.91 | 47.11 | 94,710,856 | -3.60(-7.10%) |
Apr 08, 2022 | 52.06 | 52.42 | 50.38 | 50.71 | 104,364,640 | -2.16(-4.09%) |
Apr 07, 2022 | 52.07 | 53.89 | 50.46 | 52.87 | 117,200,824 | +0.33(+0.63%) |
Apr 06, 2022 | 53.63 | 54.16 | 51.26 | 52.54 | 151,506,512 | -3.69(-6.56%) |
Apr 05, 2022 | 59.50 | 59.83 | 55.62 | 56.23 | 87,838,128 | -3.98(-6.61%) |
Apr 04, 2022 | 57.11 | 60.21 | 56.96 | 60.21 | 70,225,680 | +3.54(+6.25%) |
Apr 01, 2022 | 57.16 | 57.53 | 55.17 | 56.67 | 90,042,912 | -0.24(-0.43%) |
Mar 31, 2022 | 59.32 | 59.51 | 56.64 | 56.91 | 85,780,920 | -2.46(-4.14%) |
Mar 30, 2022 | 60.34 | 61.18 | 58.50 | 59.37 | 85,684,312 | -1.84(-3.00%) |
Mar 29, 2022 | 60.18 | 61.59 | 58.83 | 61.21 | 104,116,856 | +2.98(+5.12%) |
Mar 28, 2022 | 55.68 | 58.31 | 55.10 | 58.22 | 93,644,184 | +2.53(+4.55%) |
Mar 25, 2022 | 55.80 | 56.31 | 53.66 | 55.69 | 101,609,176 | -0.09(-0.16%) |
Mar 24, 2022 | 53.24 | 55.85 | 52.25 | 55.78 | 87,384,248 | +3.39(+6.48%) |
Mar 23, 2022 | 53.37 | 55.04 | 52.33 | 52.38 | 104,952,528 | -2.31(-4.22%) |
Mar 22, 2022 | 51.91 | 55.10 | 51.72 | 54.69 | 95,294,960 | +3.05(+5.91%) |
Mar 21, 2022 | 51.71 | 52.75 | 49.66 | 51.64 | 112,915,848 | -0.37(-0.71%) |
Mar 18, 2022 | 48.38 | 52.25 | 47.86 | 52.01 | 103,028,824 | +2.92(+5.94%) |
Mar 17, 2022 | 46.55 | 49.10 | 46.02 | 49.10 | 97,986,216 | +1.71(+3.61%) |
Mar 16, 2022 | 44.18 | 47.42 | 42.74 | 47.38 | 166,463,200 | +4.78(+11.23%) |
Mar 15, 2022 | 39.98 | 42.93 | 39.36 | 42.60 | 107,810,936 | +3.61(+9.26%) |
Mar 14, 2022 | 40.90 | 42.19 | 38.70 | 38.99 | 125,482,336 | -2.43(-5.86%) |
Mar 11, 2022 | 45.33 | 45.46 | 41.17 | 41.42 | 101,110,272 | -2.75(-6.22%) |
Mar 10, 2022 | 43.92 | 44.63 | 42.25 | 44.17 | 115,009,816 | -1.46(-3.19%) |
Mar 09, 2022 | 44.41 | 46.17 | 43.38 | 45.62 | 111,511,856 | +4.41(+10.71%) |
Mar 08, 2022 | 41.47 | 45.00 | 39.88 | 41.21 | 181,472,992 | -0.58(-1.38%) |
Mar 07, 2022 | 46.99 | 47.48 | 41.70 | 41.79 | 127,050,056 | -5.25(-11.17%) |
Mar 04, 2022 | 48.10 | 48.72 | 45.98 | 47.04 | 118,492,440 | -2.09(-4.26%) |
Mar 03, 2022 | 52.58 | 52.61 | 48.29 | 49.14 | 113,115,576 | -2.15(-4.20%) |
Mar 02, 2022 | 49.57 | 51.89 | 48.34 | 51.29 | 112,034,680 | +2.34(+4.78%) |
Mar 01, 2022 | 50.79 | 51.82 | 47.79 | 48.95 | 126,489,840 | -2.37(-4.61%) |
Feb 28, 2022 | 49.36 | 52.03 | 48.83 | 51.32 | 123,940,480 | +0.54(+1.06%) |
Feb 25, 2022 | 48.90 | 50.87 | 48.33 | 50.78 | 121,840,808 | +2.30(+4.74%) |
Feb 24, 2022 | 39.87 | 48.76 | 39.73 | 48.48 | 198,283,600 | +4.32(+9.79%) |
Feb 23, 2022 | 49.15 | 49.53 | 43.99 | 44.16 | 132,299,408 | -3.66(-7.65%) |
Feb 22, 2022 | 47.97 | 50.38 | 46.18 | 47.82 | 133,853,080 | -1.52(-3.07%) |
Feb 18, 2022 | 49.33 | 0 | -1.74(-3.41%) | |||
Feb 17, 2022 | 54.43 | 54.82 | 50.84 | 51.07 | 79,981,048 | -4.97(-8.87%) |
Feb 16, 2022 | 55.04 | 56.54 | 53.51 | 56.04 | 94,794,784 | -0.01(-0.02%) |
Feb 15, 2022 | 54.61 | 56.19 | 54.14 | 56.05 | 83,556,000 | +3.79(+7.24%) |
Feb 14, 2022 | 51.75 | 53.77 | 50.57 | 52.27 | 96,747,272 | +0.15(+0.28%) |
Feb 11, 2022 | 57.50 | 58.25 | 51.41 | 52.12 | 137,244,912 | -5.42(-9.42%) |
Feb 10, 2022 | 58.02 | 61.54 | 56.58 | 57.54 | 129,346,648 | -4.09(-6.63%) |
Feb 09, 2022 | 60.22 | 61.71 | 59.44 | 61.63 | 76,933,360 | +3.60(+6.20%) |
Feb 08, 2022 | 55.56 | 58.52 | 55.01 | 58.03 | 80,819,688 | +1.91(+3.40%) |
Feb 07, 2022 | 57.78 | 58.96 | 55.48 | 56.12 | 78,394,168 | -1.30(-2.27%) |
Feb 04, 2022 | 55.63 | 59.09 | 54.67 | 57.42 | 98,684,312 | +1.92(+3.45%) |
Feb 03, 2022 | 58.03 | 54.90 | 55.50 | 107,453,272 | -7.59(-12.03%) | |
Feb 02, 2022 | 63.80 | 63.95 | 60.99 | 63.10 | 102,235,440 | +1.46(+2.36%) |
Feb 01, 2022 | 61.06 | 61.97 | 58.43 | 61.64 | 103,742,528 | +6.50(+11.78%) |
Jan 28, 2022 | 51.26 | 55.23 | 49.01 | 55.14 | 170,735,584 | +4.71(+9.33%) |
Jan 27, 2022 | 54.19 | 55.02 | 49.93 | 50.44 | 164,748,864 | -1.56(-2.99%) |
Jan 26, 2022 | 55.75 | 57.57 | 50.28 | 51.99 | 211,652,224 | -0.10(-0.19%) |
Jan 25, 2022 | 52.97 | 54.66 | 50.62 | 52.09 | 176,015,952 | -4.15(-7.38%) |
Jan 24, 2022 | 52.68 | 56.49 | 47.12 | 56.24 | 260,797,232 | +0.80(+1.45%) |
Jan 21, 2022 | 59.30 | 60.67 | 55.27 | 55.44 | 174,835,360 | -5.10(-8.42%) |
Jan 20, 2022 | 64.58 | 66.69 | 60.16 | 60.53 | 87,162,808 | -2.44(-3.87%) |
Jan 19, 2022 | 65.89 | 67.21 | 62.76 | 62.97 | 93,159,720 | -2.27(-3.48%) |
Jan 18, 2022 | 67.00 | 68.20 | 64.62 | 65.24 | 79,401,720 | -5.11(-7.26%) |
Jan 14, 2022 | 70.34 | 0 | +1.09(+1.57%) | |||
Jan 13, 2022 | 75.45 | 75.86 | 68.49 | 69.26 | 88,337,736 | -5.42(-7.26%) |
Jan 12, 2022 | 75.31 | 76.27 | 73.31 | 74.68 | 141,306,864 | +0.84(+1.14%) |
Jan 11, 2022 | 70.15 | 73.87 | 68.98 | 73.84 | 157,513,344 | +3.11(+4.40%) |
Jan 10, 2022 | 67.67 | 70.89 | 64.61 | 70.73 | 182,721,664 | +0.26(+0.37%) |
Jan 07, 2022 | 72.83 | 73.83 | 69.45 | 70.47 | 145,891,168 | -2.38(-3.27%) |
Jan 06, 2022 | 71.91 | 74.74 | 70.64 | 72.85 | 157,297,648 | -0.20(-0.27%) |
Jan 05, 2022 | 79.42 | 80.08 | 72.88 | 73.05 | 135,515,296 | -7.40(-9.20%) |
Jan 04, 2022 | 84.04 | 84.07 | 78.45 | 80.45 | 108,648,784 | -3.15(-3.77%) |
Jan 03, 2022 | 82.09 | 83.85 | 80.76 | 83.60 | 77,991,248 | +2.25(+2.76%) |
Dec 31, 2021 | 82.48 | 83.34 | 81.05 | 81.35 | 61,590,032 | -1.56(-1.89%) |
Dec 30, 2021 | 83.53 | 84.94 | 82.55 | 82.92 | 57,504,868 | -0.76(-0.91%) |
Dec 29, 2021 | 83.79 | 84.61 | 82.15 | 83.68 | 58,811,448 | -0.13(-0.16%) |
Dec 28, 2021 | 85.48 | 85.58 | 83.16 | 83.81 | 73,810,056 | -1.00(-1.18%) |
Dec 27, 2021 | 81.73 | 84.88 | 81.68 | 84.81 | 64,073,320 | +3.87(+4.78%) |
Dec 23, 2021 | 79.32 | 81.82 | 79.22 | 80.94 | 67,116,040 | +1.88(+2.38%) |
Dec 22, 2021 | 76.10 | 79.23 | 75.73 | 79.06 | 90,375,768 | +2.72(+3.57%) |
Dec 21, 2021 | 73.44 | 76.52 | 71.27 | 76.34 | 111,774,744 | +4.78(+6.69%) |
Dec 20, 2021 | 70.93 | 72.02 | 69.70 | 71.55 | 123,289,560 | -2.21(-2.99%) |
Dec 17, 2021 | 72.79 | 76.20 | 71.90 | 73.76 | 153,493,696 | -1.14(-1.53%) |
Dec 16, 2021 | 81.69 | 81.98 | 73.83 | 74.90 | 151,009,600 | -6.19(-7.63%) |
Dec 15, 2021 | 75.79 | 81.32 | 73.38 | 81.09 | 137,023,968 | +5.03(+6.62%) |
Dec 14, 2021 | 75.38 | 77.06 | 73.28 | 76.06 | 117,852,664 | -2.33(-2.98%) |
Dec 13, 2021 | 81.91 | 82.12 | 78.15 | 78.39 | 91,399,552 | -3.52(-4.30%) |
Dec 10, 2021 | 81.08 | 82.09 | 79.13 | 81.91 | 103,798,560 | +2.46(+3.10%) |
Dec 09, 2021 | 82.24 | 83.40 | 79.24 | 79.45 | 108,566,712 | -3.59(-4.32%) |
Dec 08, 2021 | 82.12 | 83.15 | 80.93 | 83.04 | 104,716,008 | +1.14(+1.39%) |
Dec 07, 2021 | 79.12 | 82.31 | 79.11 | 81.90 | 137,950,240 | +6.77(+9.02%) |
Dec 06, 2021 | 73.66 | 75.95 | 71.18 | 75.12 | 155,693,088 | +2.48(+3.41%) |
Dec 03, 2021 | 78.26 | 78.88 | 70.89 | 72.64 | 245,640,320 | -4.65(-6.01%) |
Dec 02, 2021 | 75.04 | 78.51 | 74.17 | 77.29 | 202,115,008 | +1.43(+1.88%) |
Dec 01, 2021 | 82.59 | 83.94 | 75.55 | 75.86 | 154,665,184 | -4.10(-5.13%) |
Nov 30, 2021 | 82.99 | 84.51 | 78.60 | 79.96 | 154,147,808 | -3.59(-4.30%) |
Nov 29, 2021 | 81.29 | 84.21 | 80.86 | 83.55 | 80,999,312 | +4.89(+6.21%) |
Nov 26, 2021 | 81.57 | 82.48 | 77.63 | 78.67 | 90,819,304 | -4.68(-5.62%) |
Nov 24, 2021 | 80.85 | 83.42 | 79.40 | 83.35 | 101,327,848 | +0.93(+1.13%) |
Nov 23, 2021 | 82.88 | 84.21 | 79.62 | 82.42 | 115,309,696 | -1.22(-1.46%) |
Nov 22, 2021 | 87.69 | 89.68 | 83.57 | 83.64 | 91,310,440 | -3.00(-3.47%) |
Nov 19, 2021 | 86.29 | 87.49 | 85.75 | 86.64 | 66,045,716 | +1.44(+1.69%) |
Nov 18, 2021 | 83.97 | 85.55 | 82.55 | 85.20 | 88,656,168 | +2.53(+3.06%) |
Nov 17, 2021 | 82.76 | 83.97 | 82.07 | 82.67 | 59,064,376 | +0.10(+0.12%) |
Nov 16, 2021 | 80.36 | 82.86 | 80.24 | 82.57 | 52,654,696 | +1.67(+2.07%) |
Nov 15, 2021 | 81.64 | 81.83 | 79.28 | 80.90 | 71,167,408 | -0.02(-0.03%) |
Nov 12, 2021 | 79.14 | 81.23 | 78.14 | 80.92 | 65,241,488 | +2.49(+3.17%) |
Nov 11, 2021 | 79.60 | 79.72 | 78.21 | 78.43 | 58,683,412 | -2.54(-3.14%) |
Nov 10, 2021 | 79.59 | 80.97 | 98,486,384 | -0.40(-0.49%) | ||
Nov 09, 2021 | 83.76 | 84.03 | 80.49 | 81.37 | 89,912,432 | -1.71(-2.06%) |
Nov 08, 2021 | 83.39 | 84.08 | 82.69 | 83.08 | 57,384,164 | -0.34(-0.41%) |
Nov 05, 2021 | 84.35 | 84.94 | 82.53 | 83.42 | 87,150,984 | +0.31(+0.37%) |
Nov 04, 2021 | 80.91 | 83.81 | 80.57 | 83.11 | 82,133,088 | +2.99(+3.73%) |
Nov 03, 2021 | 77.93 | 80.37 | 77.31 | 80.13 | 73,988,304 | +2.45(+3.15%) |
Nov 02, 2021 | 76.31 | 77.95 | 76.28 | 77.68 | 61,371,196 | +1.04(+1.35%) |
Nov 01, 2021 | 76.20 | 76.76 | 74.92 | 76.64 | 66,413,376 | +0.75(+0.99%) |
Oct 29, 2021 | 72.97 | 76.01 | 75.89 | 68,754,832 | +1.11(+1.48%) | |
Oct 28, 2021 | 73.52 | 74.96 | 74.78 | 66,693,256 | +2.38(+3.28%) | |
Oct 27, 2021 | 72.17 | 74.21 | 72.03 | 72.41 | 74,019,320 | +0.57(+0.79%) |
Oct 26, 2021 | 72.54 | 71.84 | 85,726,544 | +0.67(+0.93%) | ||
Oct 25, 2021 | 69.94 | 71.77 | 71.18 | 60,679,592 | +2.07(+3.00%) | |
Oct 22, 2021 | 70.17 | 70.75 | 68.16 | 69.10 | 71,685,560 | -1.80(-2.53%) |
Oct 21, 2021 | 69.17 | 71.02 | 69.03 | 70.90 | 46,960,008 | +1.25(+1.79%) |
Oct 20, 2021 | 70.18 | 70.54 | 68.81 | 69.65 | 60,497,448 | -0.22(-0.32%) |
Oct 19, 2021 | 68.98 | 69.96 | 68.61 | 69.87 | 54,334,684 | +1.50(+2.20%) |
Oct 18, 2021 | 65.66 | 68.49 | 65.34 | 68.37 | 51,457,564 | +1.97(+2.97%) |
Oct 15, 2021 | 65.83 | 66.45 | 65.26 | 66.40 | 52,574,244 | +1.23(+1.88%) |
Oct 14, 2021 | 63.64 | 65.27 | 63.29 | 65.17 | 62,048,408 | +3.41(+5.52%) |
Oct 13, 2021 | 61.52 | 62.09 | 60.45 | 61.76 | 71,858,192 | +1.41(+2.34%) |
Oct 12, 2021 | 61.71 | 61.93 | 59.97 | 60.35 | 89,000,592 | -0.62(-1.02%) |
Oct 11, 2021 | 61.56 | 63.43 | 60.91 | 60.97 | 69,458,016 | -1.38(-2.22%) |
Oct 08, 2021 | 63.91 | 64.02 | 62.10 | 62.35 | 80,315,472 | -0.94(-1.49%) |
Oct 07, 2021 | 63.25 | 64.73 | 62.96 | 63.30 | 76,966,256 | +1.64(+2.66%) |
Oct 06, 2021 | 58.82 | 61.78 | 58.33 | 61.66 | 119,932,392 | +1.19(+1.97%) |
Oct 05, 2021 | 58.68 | 61.63 | 58.56 | 60.46 | 82,956,656 | +2.24(+3.85%) |
Oct 04, 2021 | 61.19 | 61.38 | 56.98 | 58.22 | 131,321,376 | -3.82(-6.15%) |
Oct 01, 2021 | 61.26 | 62.61 | 59.10 | 62.04 | 106,677,568 | +1.25(+2.06%) |
Sep 30, 2021 | 62.50 | 63.36 | 60.69 | 60.79 | 119,756,688 | -0.84(-1.36%) |
Sep 29, 2021 | 62.59 | 63.73 | 61.29 | 61.62 | 99,462,928 | -0.41(-0.66%) |
Sep 28, 2021 | 65.12 | 65.49 | 61.68 | 62.03 | 151,915,280 | -5.64(-8.34%) |
Sep 27, 2021 | 67.60 | 68.18 | 66.23 | 67.68 | 80,015,920 | -1.67(-2.41%) |
Sep 24, 2021 | 67.85 | 69.58 | 67.64 | 69.35 | 55,994,956 | +0.19(+0.28%) |
Sep 23, 2021 | 67.94 | 69.73 | 67.58 | 69.16 | 70,826,080 | +1.87(+2.78%) |
Sep 22, 2021 | 65.96 | 68.10 | 65.35 | 67.29 | 89,458,488 | +1.91(+2.93%) |
Sep 21, 2021 | 66.22 | 66.89 | 64.85 | 65.37 | 73,180,312 | +0.08(+0.13%) |
Sep 20, 2021 | 66.24 | 67.23 | 62.61 | 65.29 | 124,506,032 | -4.28(-6.15%) |
Sep 17, 2021 | 71.85 | 71.86 | 68.94 | 69.57 | 79,046,928 | -2.55(-3.53%) |
Sep 16, 2021 | 71.19 | 72.45 | 70.06 | 72.12 | 53,681,508 | +0.16(+0.22%) |
Sep 15, 2021 | 70.67 | 72.17 | 69.34 | 71.96 | 57,082,692 | +1.54(+2.19%) |
Sep 14, 2021 | 71.87 | 72.32 | 69.85 | 70.42 | 60,794,492 | -0.61(-0.86%) |
Sep 13, 2021 | 72.53 | 72.77 | 69.83 | 71.03 | 79,448,024 | -0.16(-0.23%) |
Sep 10, 2021 | 73.86 | 74.27 | 70.97 | 71.19 | 70,758,960 | -1.64(-2.25%) |
Sep 09, 2021 | 73.72 | 74.39 | 72.68 | 72.83 | 56,409,216 | -0.79(-1.08%) |
Sep 08, 2021 | 74.25 | 74.27 | 72.25 | 73.62 | 64,724,876 | -0.76(-1.02%) |
Sep 07, 2021 | 74.12 | 74.78 | 73.44 | 74.38 | 46,102,924 | +0.30(+0.41%) |
Sep 03, 2021 | 72.73 | 74.32 | 72.71 | 74.08 | 47,686,088 | +0.66(+0.89%) |
Sep 02, 2021 | 74.32 | 74.50 | 72.68 | 73.42 | 48,667,700 | -0.10(-0.13%) |
Sep 01, 2021 | 73.77 | 74.74 | 73.40 | 73.52 | 48,787,428 | +0.35(+0.47%) |
Aug 31, 2021 | 73.47 | 73.51 | 72.24 | 73.17 | 46,885,096 | -0.15(-0.21%) |
Aug 30, 2021 | 71.41 | 73.62 | 71.39 | 73.32 | 46,617,828 | +2.33(+3.29%) |
Aug 27, 2021 | 69.30 | 71.21 | 69.03 | 70.99 | 47,187,828 | +2.03(+2.95%) |
Aug 26, 2021 | 69.78 | 70.19 | 68.69 | 68.95 | 54,594,064 | -1.19(-1.69%) |
Aug 25, 2021 | 70.18 | 70.63 | 69.76 | 70.14 | 38,881,516 | +0.09(+0.13%) |
Aug 24, 2021 | 69.75 | 70.40 | 69.49 | 70.06 | 37,107,244 | +0.67(+0.97%) |
Aug 23, 2021 | 67.02 | 69.80 | 67.01 | 69.39 | 49,295,308 | +2.96(+4.46%) |
Aug 20, 2021 | 65.03 | 66.65 | 64.85 | 66.42 | 63,933,772 | +1.99(+3.09%) |
Aug 19, 2021 | 62.48 | 65.34 | 62.34 | 64.43 | 83,374,672 | +0.90(+1.42%) |
Aug 18, 2021 | 65.10 | 65.89 | 63.34 | 63.53 | 66,417,392 | -1.90(-2.91%) |
Aug 17, 2021 | 65.64 | 66.20 | 64.06 | 65.43 | 84,928,280 | -1.77(-2.63%) |
Aug 16, 2021 | 66.49 | 67.21 | 64.32 | 67.19 | 62,650,120 | +0.12(+0.17%) |
Aug 13, 2021 | 66.61 | 67.31 | 66.34 | 67.08 | 37,460,736 | +0.67(+1.00%) |
Aug 12, 2021 | 65.45 | 66.62 | 64.68 | 66.41 | 40,656,580 | +0.68(+1.04%) |
Aug 11, 2021 | 66.76 | 67.03 | 64.97 | 65.73 | 47,565,948 | -0.36(-0.54%) |
Aug 10, 2021 | 67.38 | 67.55 | 65.40 | 66.08 | 54,172,480 | -1.00(-1.49%) |
Aug 09, 2021 | 66.96 | 67.39 | 66.37 | 67.09 | 34,906,252 | +0.35(+0.53%) |
Aug 06, 2021 | 66.91 | 67.46 | 66.11 | 66.73 | 44,113,836 | -0.93(-1.37%) |
Aug 05, 2021 | 66.79 | 67.73 | 66.42 | 67.66 | 39,496,096 | +1.30(+1.95%) |
Aug 04, 2021 | 66.07 | 66.89 | 65.44 | 66.37 | 49,475,848 | +0.33(+0.50%) |
Aug 03, 2021 | 65.27 | 66.13 | 63.51 | 66.03 | 64,770,204 | +1.13(+1.74%) |
Aug 02, 2021 | 65.80 | 66.12 | 64.57 | 64.90 | 55,717,904 | +0.00(+0.01%) |
Jul 30, 2021 | 63.76 | 65.22 | 63.72 | 64.90 | 57,818,844 | -1.01(-1.54%) |
Jul 29, 2021 | 65.29 | 66.58 | 65.28 | 65.91 | 44,928,268 | +0.32(+0.49%) |
Jul 28, 2021 | 65.47 | 66.45 | 64.21 | 65.59 | 73,517,688 | +0.71(+1.09%) |
Jul 27, 2021 | 66.92 | 66.92 | 62.52 | 64.88 | 91,280,608 | -2.19(-3.27%) |
Jul 26, 2021 | 66.53 | 67.29 | 66.05 | 67.07 | 43,895,404 | +0.28(+0.42%) |
Jul 23, 2021 | 65.39 | 67.06 | 64.71 | 66.79 | 53,106,024 | +2.15(+3.32%) |
Jul 22, 2021 | 63.51 | 64.66 | 63.50 | 64.65 | 48,460,080 | +1.33(+2.10%) |
Jul 21, 2021 | 61.78 | 63.38 | 61.63 | 63.32 | 41,745,028 | +1.41(+2.28%) |
Jul 20, 2021 | 60.38 | 62.75 | 59.45 | 61.90 | 62,042,136 | +1.98(+3.30%) |
Jul 19, 2021 | 59.58 | 60.16 | 58.53 | 59.93 | 103,283,744 | -1.47(-2.40%) |
Jul 16, 2021 | 63.41 | 63.93 | 61.22 | 61.40 | 65,119,844 | -1.55(-2.46%) |
Jul 15, 2021 | 64.27 | 64.36 | 61.85 | 62.94 | 70,003,880 | -1.33(-2.07%) |
Jul 14, 2021 | 65.23 | 65.58 | 63.85 | 64.27 | 69,500,432 | +0.38(+0.59%) |
Jul 13, 2021 | 63.77 | 65.57 | 63.50 | 63.90 | 60,970,020 | -0.06(-0.10%) |
Jul 12, 2021 | 63.98 | 64.21 | 63.12 | 63.96 | 44,456,332 | +0.79(+1.25%) |
Jul 09, 2021 | 61.76 | 63.49 | 61.45 | 63.17 | 47,471,808 | +1.05(+1.69%) |
Jul 08, 2021 | 60.49 | 62.54 | 59.79 | 62.12 | 77,888,096 | -1.10(-1.73%) |
Jul 07, 2021 | 64.02 | 64.18 | 62.17 | 63.21 | 58,845,988 | +0.40(+0.64%) |
Jul 06, 2021 | 62.34 | 62.98 | 60.89 | 62.81 | 55,966,200 | +0.83(+1.34%) |
Jul 02, 2021 | 60.96 | 62.19 | 60.84 | 61.98 | 47,792,012 | +2.03(+3.39%) |
Jul 01, 2021 | 59.71 | 60.23 | 59.01 | 59.95 | 42,803,964 | +0.03(+0.05%) |
Jun 30, 2021 | 60.11 | 60.31 | 59.60 | 59.92 | 41,144,908 | -0.26(-0.44%) |
Jun 29, 2021 | 59.46 | 60.20 | 59.02 | 60.18 | 38,054,116 | +0.67(+1.13%) |
Jun 28, 2021 | 58.09 | 59.61 | 58.08 | 59.51 | 45,282,936 | +2.03(+3.54%) |
Jun 25, 2021 | 57.95 | 58.08 | 57.15 | 57.48 | 44,465,440 | -0.18(-0.31%) |
Jun 24, 2021 | 57.59 | 58.44 | 57.32 | 57.66 | 47,842,928 | +1.04(+1.84%) |
Jun 23, 2021 | 56.53 | 57.21 | 56.21 | 56.61 | 47,981,412 | +0.10(+0.17%) |
Jun 22, 2021 | 54.93 | 56.76 | 54.77 | 56.52 | 52,868,608 | +1.54(+2.79%) |
Jun 21, 2021 | 54.11 | 55.17 | 53.01 | 54.98 | 54,933,276 | +0.99(+1.83%) |
Jun 18, 2021 | 54.49 | 55.06 | 53.65 | 53.99 | 73,038,136 | -1.32(-2.39%) |
Jun 17, 2021 | 52.80 | 55.80 | 52.79 | 55.31 | 73,650,384 | +1.99(+3.73%) |
Jun 16, 2021 | 54.11 | 54.62 | 51.61 | 53.32 | 80,063,792 | -0.57(-1.06%) |
Jun 15, 2021 | 54.79 | 54.95 | 53.54 | 53.90 | 45,999,724 | -1.03(-1.88%) |
Jun 14, 2021 | 53.63 | 54.96 | 53.07 | 54.93 | 46,343,796 | +1.51(+2.82%) |
Jun 11, 2021 | 53.03 | 53.43 | 52.71 | 53.42 | 34,930,256 | +0.42(+0.79%) |
Jun 10, 2021 | 51.57 | 53.07 | 51.36 | 53.00 | 59,823,064 | +1.58(+3.07%) |
Jun 09, 2021 | 52.02 | 52.39 | 51.32 | 51.42 | 39,651,768 | +0.05(+0.10%) |
Jun 08, 2021 | 52.13 | 52.54 | 50.59 | 51.37 | 47,424,696 | +0.06(+0.11%) |
Jun 07, 2021 | 50.59 | 51.34 | 50.29 | 51.31 | 31,675,900 | +0.45(+0.88%) |
Jun 04, 2021 | 49.22 | 51.06 | 49.17 | 50.86 | 46,602,736 | +2.48(+5.13%) |
Jun 03, 2021 | 48.66 | 49.24 | 47.63 | 48.38 | 61,702,028 | -1.57(-3.14%) |
Jun 02, 2021 | 49.86 | 50.36 | 49.17 | 49.95 | 42,445,868 | +0.26(+0.52%) |
Jun 01, 2021 | 50.79 | 51.01 | 49.05 | 49.69 | 53,037,504 | -0.49(-0.97%) |
May 28, 2021 | 50.27 | 50.91 | 50.04 | 50.18 | 41,839,904 | +0.48(+0.97%) |
May 27, 2021 | 50.07 | 50.46 | 49.62 | 49.69 | 42,314,608 | -0.58(-1.16%) |
May 26, 2021 | 50.07 | 50.49 | 49.75 | 50.28 | 39,820,868 | +0.50(+1.00%) |
May 25, 2021 | 50.26 | 50.59 | 49.22 | 49.78 | 54,487,976 | +0.24(+0.48%) |
May 24, 2021 | 48.20 | 50.06 | 48.04 | 49.54 | 47,024,796 | +2.36(+5.01%) |
May 21, 2021 | 48.69 | 48.88 | 47.01 | 47.17 | 65,494,000 | -0.79(-1.65%) |
May 20, 2021 | 46.01 | 48.35 | 45.89 | 47.97 | 70,983,064 | +2.62(+5.78%) |
May 19, 2021 | 42.87 | 45.48 | 42.71 | 45.35 | 97,992,232 | +0.17(+0.37%) |
May 18, 2021 | 46.57 | 47.09 | 45.09 | 45.18 | 67,170,920 | -0.97(-2.11%) |
May 17, 2021 | 46.23 | 46.54 | 44.87 | 46.15 | 70,719,976 | -0.79(-1.68%) |
May 14, 2021 | 45.43 | 47.39 | 45.20 | 46.94 | 73,737,776 | +2.87(+6.50%) |
May 13, 2021 | 44.31 | 45.33 | 43.08 | 44.07 | 106,393,280 | +0.91(+2.11%) |
May 12, 2021 | 44.52 | 45.56 | 42.71 | 43.16 | 120,503,232 | -3.56(-7.61%) |
May 11, 2021 | 44.31 | 47.07 | 44.03 | 46.72 | 116,836,536 | -0.23(-0.50%) |
May 10, 2021 | 50.13 | 50.21 | 46.84 | 46.95 | 94,048,744 | -3.82(-7.51%) |
May 07, 2021 | 50.85 | 51.88 | 50.27 | 50.77 | 81,120,296 | +1.21(+2.45%) |
May 06, 2021 | 48.36 | 49.63 | 47.34 | 49.56 | 86,671,176 | +1.06(+2.19%) |
May 05, 2021 | 49.91 | 50.30 | 48.13 | 48.50 | 69,662,568 | -0.57(-1.17%) |
May 04, 2021 | 50.60 | 50.72 | 47.17 | 49.07 | 107,827,480 | -2.73(-5.27%) |