Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.93 | 55.40 | 54.47 | 55.01 | 1,590,431 | -0.16(-0.29%) |
Jun 29, 2021 | 53.96 | 55.23 | 53.69 | 55.17 | 3,933,528 | +1.15(+2.12%) |
Jun 28, 2021 | 52.95 | 54.16 | 52.94 | 54.02 | 1,126,623 | +1.62(+3.10%) |
Jun 25, 2021 | 52.69 | 52.78 | 52.08 | 52.40 | 705,642 | -0.15(-0.28%) |
Jun 24, 2021 | 52.56 | 53.00 | 52.23 | 52.55 | 901,247 | +1.04(+2.02%) |
Jun 23, 2021 | 51.82 | 52.10 | 51.26 | 51.51 | 895,547 | -0.23(-0.44%) |
Jun 22, 2021 | 50.36 | 51.80 | 50.09 | 51.73 | 1,183,863 | +1.35(+2.67%) |
Jun 21, 2021 | 48.96 | 50.44 | 47.91 | 50.39 | 1,454,292 | +1.61(+3.30%) |
Jun 18, 2021 | 49.51 | 49.99 | 48.64 | 48.78 | 1,278,300 | -1.46(-2.91%) |
Jun 17, 2021 | 48.07 | 50.78 | 48.07 | 50.24 | 1,374,068 | +1.73(+3.57%) |
Jun 16, 2021 | 49.46 | 49.88 | 47.07 | 48.51 | 1,256,254 | -0.82(-1.66%) |
Jun 15, 2021 | 49.99 | 50.08 | 49.02 | 49.33 | 837,835 | -0.95(-1.89%) |
Jun 14, 2021 | 48.95 | 50.28 | 48.31 | 50.28 | 1,220,886 | +1.54(+3.17%) |
Jun 11, 2021 | 48.12 | 48.74 | 47.96 | 48.74 | 1,116,344 | +0.79(+1.65%) |
Jun 10, 2021 | 47.10 | 48.25 | 46.68 | 47.95 | 3,818,469 | +1.06(+2.26%) |
Jun 09, 2021 | 47.41 | 47.70 | 46.81 | 46.89 | 2,436,792 | +0.08(+0.17%) |
Jun 08, 2021 | 47.47 | 48.04 | 46.40 | 46.81 | 1,480,452 | +0.05(+0.11%) |
Jun 07, 2021 | 46.66 | 46.94 | 46.10 | 46.76 | 1,345,044 | +0.00(+0.00%) |
Jun 04, 2021 | 45.13 | 46.95 | 45.08 | 46.76 | 2,651,873 | +2.51(+5.68%) |
Jun 03, 2021 | 44.48 | 44.97 | 43.43 | 44.25 | 1,878,854 | -1.25(-2.74%) |
Jun 02, 2021 | 44.87 | 46.08 | 44.62 | 45.49 | 2,352,767 | +0.86(+1.93%) |
Jun 01, 2021 | 45.88 | 46.04 | 44.36 | 44.63 | 1,319,875 | -0.64(-1.42%) |
May 28, 2021 | 45.52 | 46.06 | 45.22 | 45.28 | 1,115,801 | +0.43(+0.95%) |
May 27, 2021 | 45.39 | 45.97 | 44.78 | 44.85 | 1,181,284 | -0.74(-1.63%) |
May 26, 2021 | 45.84 | 46.13 | 45.10 | 45.59 | 2,185,262 | -0.02(-0.04%) |
May 25, 2021 | 46.15 | 46.40 | 45.25 | 45.61 | 2,690,736 | +0.13(+0.28%) |
May 24, 2021 | 44.49 | 45.97 | 44.24 | 45.48 | 2,801,118 | +2.26(+5.24%) |
May 21, 2021 | 44.61 | 44.75 | 43.10 | 43.22 | 3,574,392 | -0.71(-1.62%) |
May 20, 2021 | 42.06 | 44.35 | 42.05 | 43.93 | 2,384,452 | +2.36(+5.69%) |
May 19, 2021 | 39.20 | 41.64 | 39.07 | 41.57 | 3,136,931 | +0.43(+1.03%) |
May 18, 2021 | 42.56 | 42.78 | 41.06 | 41.14 | 1,068,663 | -1.01(-2.39%) |
May 17, 2021 | 42.34 | 42.38 | 40.96 | 42.15 | 1,027,825 | -0.95(-2.20%) |
May 14, 2021 | 41.76 | 43.53 | 41.54 | 43.10 | 1,998,253 | +2.63(+6.50%) |
May 13, 2021 | 40.08 | 41.49 | 39.63 | 40.47 | 2,339,003 | +1.53(+3.94%) |
May 12, 2021 | 40.68 | 41.28 | 38.56 | 38.94 | 2,609,859 | -3.63(-8.53%) |
May 11, 2021 | 40.45 | 42.74 | 40.10 | 42.57 | 4,167,206 | -0.36(-0.83%) |
May 10, 2021 | 45.77 | 45.81 | 42.82 | 42.92 | 3,137,653 | -3.42(-7.38%) |
May 07, 2021 | 46.55 | 47.19 | 45.79 | 46.34 | 3,078,044 | +1.07(+2.36%) |
May 06, 2021 | 43.91 | 45.31 | 42.90 | 45.28 | 2,510,240 | +1.34(+3.04%) |
May 05, 2021 | 45.17 | 45.49 | 43.66 | 43.94 | 2,112,359 | -0.29(-0.65%) |
May 04, 2021 | 45.70 | 45.74 | 42.70 | 44.23 | 4,179,086 | -2.58(-5.51%) |
May 03, 2021 | 47.83 | 48.20 | 46.38 | 46.81 | 1,721,613 | -0.42(-0.88%) |
Apr 30, 2021 | 47.70 | 48.47 | 46.83 | 47.22 | 2,742,978 | -2.00(-4.06%) |
Apr 29, 2021 | 50.61 | 50.73 | 47.71 | 49.22 | 1,949,502 | -0.11(-0.22%) |
Apr 28, 2021 | 49.99 | 50.05 | 48.95 | 49.33 | 2,407,511 | -1.41(-2.79%) |
Apr 27, 2021 | 51.43 | 51.50 | 50.17 | 50.75 | 2,064,846 | -0.42(-0.81%) |
Apr 26, 2021 | 50.33 | 51.26 | 50.29 | 51.16 | 1,963,894 | +0.89(+1.77%) |
Apr 23, 2021 | 48.47 | 50.79 | 48.46 | 50.27 | 2,054,099 | +2.04(+4.22%) |
Apr 22, 2021 | 49.75 | 50.32 | 47.52 | 48.23 | 2,234,136 | -1.72(-3.44%) |
Apr 21, 2021 | 48.09 | 49.99 | 47.79 | 49.95 | 1,518,593 | +1.44(+2.98%) |
Apr 20, 2021 | 49.46 | 50.13 | 47.65 | 48.51 | 1,852,672 | -1.29(-2.58%) |
Apr 19, 2021 | 50.46 | 51.12 | 48.90 | 49.80 | 2,303,413 | -1.33(-2.59%) |
Apr 16, 2021 | 51.35 | 51.37 | 50.45 | 51.12 | 841,761 | -0.05(-0.10%) |
Apr 15, 2021 | 49.97 | 51.23 | 49.92 | 51.17 | 2,020,865 | +2.55(+5.25%) |
Apr 14, 2021 | 50.14 | 50.28 | 48.31 | 48.62 | 1,848,185 | -1.67(-3.32%) |
Apr 13, 2021 | 49.46 | 50.34 | 49.14 | 50.29 | 1,525,221 | +1.35(+2.77%) |
Apr 12, 2021 | 49.14 | 49.32 | 48.10 | 48.94 | 1,657,800 | -0.62(-1.26%) |
Apr 09, 2021 | 47.58 | 49.60 | 47.41 | 49.56 | 1,482,308 | +1.34(+2.77%) |
Apr 08, 2021 | 47.47 | 48.22 | 47.24 | 48.22 | 2,326,948 | +2.00(+4.32%) |
Apr 07, 2021 | 45.33 | 46.40 | 44.83 | 46.23 | 1,113,527 | +0.74(+1.63%) |
Apr 06, 2021 | 45.76 | 46.27 | 45.01 | 45.48 | 1,314,391 | -0.49(-1.08%) |
Apr 05, 2021 | 44.19 | 46.27 | 43.91 | 45.98 | 2,716,903 | +2.68(+6.19%) |
Apr 01, 2021 | 42.29 | 43.37 | 42.13 | 43.30 | 2,194,848 | +2.43(+5.95%) |
Mar 31, 2021 | 39.92 | 41.63 | 39.86 | 40.87 | 1,701,952 | +1.66(+4.24%) |
Mar 30, 2021 | 39.37 | 39.46 | 38.32 | 39.20 | 898,680 | -0.97(-2.41%) |
Mar 29, 2021 | 40.53 | 40.82 | 39.27 | 40.17 | 1,131,645 | -0.66(-1.62%) |
Mar 26, 2021 | 37.88 | 40.92 | 37.86 | 40.84 | 1,640,650 | +2.86(+7.53%) |
Mar 25, 2021 | 37.11 | 38.45 | 36.46 | 37.98 | 2,755,316 | -0.04(-0.10%) |
Mar 24, 2021 | 40.14 | 40.15 | 38.02 | 38.02 | 1,904,431 | -1.42(-3.61%) |
Mar 23, 2021 | 40.56 | 41.07 | 39.13 | 39.44 | 1,216,297 | -0.77(-1.92%) |
Mar 22, 2021 | 38.58 | 40.77 | 38.52 | 40.21 | 1,566,574 | +2.30(+6.08%) |
Mar 19, 2021 | 38.36 | 38.85 | 37.41 | 37.91 | 1,271,286 | -0.47(-1.24%) |
Mar 18, 2021 | 40.21 | 40.33 | 38.18 | 38.38 | 2,559,573 | -3.55(-8.47%) |
Mar 17, 2021 | 40.86 | 42.55 | 40.00 | 41.93 | 1,633,133 | -0.07(-0.16%) |
Mar 16, 2021 | 41.85 | 43.12 | 41.38 | 42.00 | 2,159,359 | +0.97(+2.36%) |
Mar 15, 2021 | 39.81 | 41.07 | 39.33 | 41.03 | 1,321,604 | +1.28(+3.21%) |
Mar 12, 2021 | 39.17 | 39.76 | 38.37 | 39.76 | 1,398,688 | -0.83(-2.05%) |
Mar 11, 2021 | 39.78 | 41.32 | 39.64 | 40.59 | 1,648,706 | +2.42(+6.35%) |
Mar 10, 2021 | 39.72 | 39.94 | 38.05 | 38.17 | 2,023,305 | -0.46(-1.20%) |
Mar 09, 2021 | 37.53 | 39.29 | 37.36 | 38.63 | 2,194,449 | +3.52(+10.03%) |
Mar 08, 2021 | 37.71 | 38.21 | 34.96 | 35.11 | 2,470,234 | -2.74(-7.24%) |
Mar 05, 2021 | 37.03 | 38.10 | 34.22 | 37.85 | 2,809,713 | +2.05(+5.72%) |
Mar 04, 2021 | 38.04 | 38.81 | 34.37 | 35.80 | 4,235,714 | -2.50(-6.53%) |
Mar 03, 2021 | 40.89 | 41.23 | 38.21 | 38.30 | 1,991,607 | -3.10(-7.48%) |
Mar 02, 2021 | 43.68 | 43.75 | 41.32 | 41.40 | 1,219,650 | -2.03(-4.68%) |
Mar 01, 2021 | 41.71 | 43.59 | 40.99 | 43.43 | 2,290,692 | +3.63(+9.13%) |
Feb 26, 2021 | 40.26 | 41.49 | 38.66 | 39.80 | 3,027,307 | +0.63(+1.61%) |
Feb 25, 2021 | 42.52 | 43.33 | 38.57 | 39.17 | 3,956,166 | -4.56(-10.42%) |
Feb 24, 2021 | 40.91 | 43.79 | 39.91 | 43.72 | 2,646,446 | +1.92(+4.59%) |
Feb 23, 2021 | 40.17 | 42.51 | 37.96 | 41.80 | 4,734,853 | -0.37(-0.89%) |
Feb 22, 2021 | 43.48 | 43.88 | 42.06 | 42.17 | 3,074,536 | -2.91(-6.45%) |
Feb 19, 2021 | 46.08 | 46.14 | 44.50 | 45.08 | 2,209,307 | -0.28(-0.63%) |
Feb 18, 2021 | 44.47 | 45.48 | 43.59 | 45.37 | 2,201,875 | -0.60(-1.30%) |
Feb 17, 2021 | 45.97 | 46.28 | 44.60 | 45.97 | 2,063,058 | -1.38(-2.92%) |
Feb 16, 2021 | 48.24 | 48.40 | 46.93 | 47.35 | 1,641,237 | -0.39(-0.82%) |
Feb 12, 2021 | 46.68 | 47.77 | 46.29 | 47.74 | 1,448,941 | +0.76(+1.61%) |
Feb 11, 2021 | 46.34 | 47.08 | 45.93 | 46.98 | 1,638,122 | +1.52(+3.35%) |
Feb 10, 2021 | 46.28 | 46.43 | 44.37 | 45.46 | 2,160,844 | -0.22(-0.47%) |
Feb 09, 2021 | 45.49 | 46.36 | 45.47 | 45.68 | 1,167,404 | -0.20(-0.43%) |
Feb 08, 2021 | 45.02 | 45.91 | 44.83 | 45.88 | 1,525,574 | +1.37(+3.08%) |
Feb 05, 2021 | 45.17 | 45.20 | 44.16 | 44.50 | 1,650,155 | -0.21(-0.47%) |
Feb 04, 2021 | 43.52 | 44.77 | 43.13 | 44.71 | 1,422,187 | +1.91(+4.45%) |
Feb 03, 2021 | 43.54 | 43.71 | 42.43 | 42.81 | 1,755,575 | -0.38(-0.88%) |
Feb 02, 2021 | 42.72 | 43.53 | 42.55 | 43.19 | 1,672,369 | +1.64(+3.94%) |
Feb 01, 2021 | 39.95 | 42.06 | 39.11 | 41.55 | 2,424,656 | +2.90(+7.51%) |
Jan 29, 2021 | 40.95 | 41.38 | 37.93 | 38.65 | 4,701,729 | -2.97(-7.13%) |
Jan 28, 2021 | 41.71 | 43.57 | 41.24 | 41.62 | 2,418,367 | +0.54(+1.31%) |
Jan 27, 2021 | 42.70 | 43.26 | 39.89 | 41.08 | 3,591,029 | -2.47(-5.67%) |
Jan 26, 2021 | 43.81 | 44.02 | 43.02 | 43.55 | 1,387,960 | +0.06(+0.15%) |
Jan 25, 2021 | 43.88 | 44.23 | 40.32 | 43.48 | 3,090,492 | +1.14(+2.69%) |
Jan 22, 2021 | 42.33 | 42.99 | 42.18 | 42.34 | 1,699,700 | -0.50(-1.17%) |
Jan 21, 2021 | 41.82 | 43.25 | 41.34 | 42.84 | 2,405,991 | +1.56(+3.77%) |
Jan 20, 2021 | 39.71 | 41.65 | 39.71 | 41.29 | 3,035,709 | +2.30(+5.91%) |
Jan 19, 2021 | 38.27 | 39.13 | 37.90 | 38.98 | 1,599,912 | +1.46(+3.88%) |
Jan 15, 2021 | 38.56 | 39.00 | 37.33 | 37.53 | 2,278,063 | -1.17(-3.02%) |
Jan 14, 2021 | 39.99 | 40.22 | 38.52 | 38.70 | 2,028,851 | -1.06(-2.67%) |
Jan 13, 2021 | 39.13 | 40.10 | 38.97 | 39.76 | 1,715,645 | +0.74(+1.91%) |
Jan 12, 2021 | 39.45 | 39.50 | 37.87 | 39.01 | 2,320,136 | -0.49(-1.25%) |
Jan 11, 2021 | 39.34 | 40.42 | 39.07 | 39.51 | 2,052,734 | -1.06(-2.61%) |
Jan 08, 2021 | 40.42 | 40.87 | 39.23 | 40.57 | 3,237,621 | +0.80(+2.02%) |
Jan 07, 2021 | 37.92 | 40.02 | 37.87 | 39.76 | 3,748,673 | +2.95(+8.01%) |
Jan 06, 2021 | 37.19 | 39.07 | 36.55 | 36.81 | 6,489,407 | -2.14(-5.49%) |
Jan 05, 2021 | 37.77 | 39.03 | 37.74 | 38.95 | 2,557,184 | +0.77(+2.01%) |
Jan 04, 2021 | 40.69 | 40.70 | 36.59 | 38.18 | 4,369,372 | -2.02(-5.03%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 2,016,131 | +0.30(+0.75%) | |
Dec 30, 2020 | 40.42 | 40.67 | 39.76 | 39.91 | 2,016,131 | -0.08(-0.21%) |
Dec 29, 2020 | 41.26 | 41.39 | 39.81 | 39.99 | 3,126,286 | -0.57(-1.41%) |
Dec 28, 2020 | 40.28 | 40.80 | 39.84 | 40.56 | 2,434,606 | +1.30(+3.30%) |
Dec 24, 2020 | 38.63 | 39.51 | 38.63 | 39.26 | 1,264,916 | +0.86(+2.24%) |
Dec 23, 2020 | 39.57 | 39.57 | 38.32 | 38.40 | 1,758,669 | -0.96(-2.45%) |
Dec 22, 2020 | 39.07 | 39.90 | 38.55 | 39.37 | 2,501,603 | +1.03(+2.69%) |
Dec 21, 2020 | 36.86 | 38.42 | 35.79 | 38.34 | 3,724,022 | +0.04(+0.11%) |
Dec 18, 2020 | 38.88 | 38.88 | 37.54 | 38.30 | 2,831,148 | -0.39(-1.02%) |
Dec 17, 2020 | 38.57 | 38.96 | 38.16 | 38.69 | 2,544,869 | +0.92(+2.45%) |
Dec 16, 2020 | 37.21 | 38.18 | 36.82 | 37.77 | 2,406,213 | +0.76(+2.06%) |
Dec 15, 2020 | 36.45 | 37.00 | 35.73 | 37.00 | 2,462,614 | +1.71(+4.85%) |
Dec 14, 2020 | 35.32 | 36.20 | 35.19 | 35.29 | 3,769,250 | +0.37(+1.05%) |
Dec 11, 2020 | 34.50 | 34.93 | 33.71 | 34.93 | 2,306,375 | -0.18(-0.51%) |
Dec 10, 2020 | 34.25 | 35.61 | 34.07 | 35.10 | 3,079,501 | +0.19(+0.55%) |
Dec 09, 2020 | 37.09 | 37.35 | 34.63 | 34.91 | 3,751,596 | -2.24(-6.03%) |
Dec 08, 2020 | 36.65 | 37.47 | 36.19 | 37.15 | 1,989,511 | +0.36(+0.97%) |
Dec 07, 2020 | 36.46 | 37.05 | 36.34 | 36.80 | 1,712,405 | +0.33(+0.91%) |
Dec 04, 2020 | 35.57 | 36.47 | 35.29 | 36.47 | 2,148,003 | +1.09(+3.07%) |
Dec 03, 2020 | 35.60 | 36.10 | 35.15 | 35.38 | 1,733,661 | -0.08(-0.24%) |
Dec 02, 2020 | 35.21 | 35.57 | 34.40 | 35.46 | 2,212,708 | -0.27(-0.76%) |
Dec 01, 2020 | 35.21 | 36.19 | 34.73 | 35.74 | 2,784,384 | +1.39(+4.04%) |
Nov 30, 2020 | 33.63 | 34.43 | 32.46 | 34.35 | 2,675,581 | +0.68(+2.02%) |
Nov 27, 2020 | 33.68 | 34.03 | 33.46 | 33.67 | 1,992,469 | +0.58(+1.75%) |
Nov 25, 2020 | 33.10 | 33.52 | 32.75 | 33.09 | 2,686,783 | +0.22(+0.66%) |
Nov 24, 2020 | 31.89 | 33.06 | 31.26 | 32.87 | 3,010,478 | +1.22(+3.85%) |
Nov 23, 2020 | 31.91 | 32.51 | 30.80 | 31.65 | 3,653,222 | +0.01(+0.04%) |
Nov 20, 2020 | 32.62 | 32.75 | 31.59 | 31.64 | 1,864,381 | -1.02(-3.11%) |
Nov 19, 2020 | 31.63 | 32.80 | 31.22 | 32.66 | 2,160,650 | +0.80(+2.53%) |
Nov 18, 2020 | 32.80 | 33.20 | 31.84 | 31.85 | 2,636,789 | -1.10(-3.34%) |
Nov 17, 2020 | 32.97 | 33.46 | 32.49 | 32.95 | 2,039,648 | -0.57(-1.70%) |
Nov 16, 2020 | 32.55 | 33.64 | 32.31 | 33.53 | 3,020,115 | +0.98(+3.02%) |
Nov 13, 2020 | 32.44 | 32.72 | 31.56 | 32.54 | 2,630,872 | +0.85(+2.69%) |
Nov 12, 2020 | 32.57 | 33.08 | 31.28 | 31.69 | 3,947,976 | -0.89(-2.74%) |
Nov 11, 2020 | 31.39 | 32.85 | 31.23 | 32.59 | 4,117,214 | +2.17(+7.14%) |
Nov 10, 2020 | 31.31 | 32.06 | 29.68 | 30.41 | 5,374,452 | -1.91(-5.90%) |
Nov 09, 2020 | 35.07 | 36.01 | 32.18 | 32.32 | 6,951,735 | -0.64(-1.95%) |
Nov 06, 2020 | 32.39 | 33.27 | 31.05 | 32.96 | 5,272,927 | +0.25(+0.77%) |
Nov 05, 2020 | 32.37 | 32.90 | 31.84 | 32.71 | 7,451,987 | +2.84(+9.49%) |
Nov 04, 2020 | 29.26 | 30.46 | 28.33 | 29.88 | 6,942,311 | +3.08(+11.50%) |
Nov 03, 2020 | 25.98 | 27.37 | 25.68 | 26.79 | 4,442,505 | +1.42(+5.58%) |
Nov 02, 2020 | 25.79 | 26.39 | 24.67 | 25.38 | 4,352,325 | +0.15(+0.58%) |
Oct 30, 2020 | 25.90 | 26.32 | 24.28 | 25.23 | 6,870,969 | -1.79(-6.63%) |
Oct 29, 2020 | 26.09 | 27.91 | 26.00 | 27.02 | 4,398,792 | +1.32(+5.12%) |
Oct 28, 2020 | 27.83 | 27.86 | 25.62 | 25.71 | 7,489,183 | -3.82(-12.93%) |
Oct 27, 2020 | 29.51 | 29.86 | 29.02 | 29.53 | 2,703,770 | +0.47(+1.61%) |
Oct 26, 2020 | 30.10 | 30.77 | 27.94 | 29.06 | 5,878,292 | -2.03(-6.52%) |
Oct 23, 2020 | 31.34 | 31.34 | 30.33 | 31.08 | 2,464,155 | -0.18(-0.58%) |
Oct 22, 2020 | 31.69 | 31.99 | 30.12 | 31.26 | 4,320,476 | -0.43(-1.36%) |
Oct 21, 2020 | 31.58 | 32.49 | 31.44 | 31.70 | 2,664,500 | -0.10(-0.30%) |
Oct 20, 2020 | 31.82 | 32.78 | 31.23 | 31.79 | 3,288,712 | +0.29(+0.92%) |
Oct 19, 2020 | 33.90 | 34.14 | 31.15 | 31.50 | 4,720,891 | -1.83(-5.49%) |
Oct 16, 2020 | 34.15 | 34.53 | 33.26 | 33.33 | 3,812,122 | -0.25(-0.74%) |
Oct 15, 2020 | 32.30 | 33.79 | 32.09 | 33.58 | 3,685,854 | -0.49(-1.43%) |
Oct 14, 2020 | 34.95 | 35.43 | 33.29 | 34.07 | 4,022,734 | -0.57(-1.66%) |
Oct 13, 2020 | 35.69 | 35.82 | 34.22 | 34.64 | 4,512,129 | -0.64(-1.82%) |
Oct 12, 2020 | 34.18 | 35.95 | 33.56 | 35.29 | 5,925,237 | +2.63(+8.06%) |
Oct 09, 2020 | 31.68 | 32.65 | 31.63 | 32.65 | 3,299,773 | +1.49(+4.78%) |
Oct 08, 2020 | 31.47 | 31.51 | 30.87 | 31.16 | 2,881,415 | +0.46(+1.51%) |
Oct 07, 2020 | 30.03 | 30.89 | 30.00 | 30.70 | 2,863,971 | +1.56(+5.35%) |
Oct 06, 2020 | 30.32 | 31.19 | 28.82 | 29.14 | 5,764,091 | -1.44(-4.72%) |
Oct 05, 2020 | 29.29 | 30.59 | 29.21 | 30.59 | 3,510,263 | +1.94(+6.76%) |
Oct 02, 2020 | 28.80 | 30.23 | 28.32 | 28.65 | 8,937,648 | -2.39(-7.70%) |
Oct 01, 2020 | 31.30 | 31.45 | 30.47 | 31.04 | 5,502,661 | +0.95(+3.17%) |
Sep 30, 2020 | 29.38 | 30.98 | 29.29 | 30.08 | 5,380,246 | +0.73(+2.49%) |
Sep 29, 2020 | 29.55 | 29.88 | 29.19 | 29.35 | 3,275,467 | -0.31(-1.03%) |
Sep 28, 2020 | 29.51 | 29.66 | 28.74 | 29.66 | 4,953,858 | +1.59(+5.66%) |
Sep 25, 2020 | 26.26 | 28.26 | 25.72 | 28.07 | 6,823,190 | +1.94(+7.42%) |
Sep 24, 2020 | 24.99 | 27.12 | 24.97 | 26.13 | 7,517,617 | +0.38(+1.46%) |
Sep 23, 2020 | 28.42 | 28.49 | 25.48 | 25.76 | 6,812,933 | -2.69(-9.45%) |
Sep 22, 2020 | 28.04 | 28.60 | 26.63 | 28.44 | 5,027,620 | +1.33(+4.91%) |
Sep 21, 2020 | 24.86 | 27.11 | 24.74 | 27.11 | 8,757,990 | +0.69(+2.63%) |
Sep 18, 2020 | 28.00 | 28.15 | 25.44 | 26.42 | 7,199,320 | -1.44(-5.15%) |
Sep 17, 2020 | 26.56 | 28.48 | 26.46 | 27.85 | 5,548,142 | -0.80(-2.79%) |
Sep 16, 2020 | 30.43 | 30.48 | 28.58 | 28.65 | 6,698,102 | -1.38(-4.59%) |
Sep 15, 2020 | 30.55 | 30.63 | 29.42 | 30.03 | 4,273,094 | +0.90(+3.08%) |
Sep 14, 2020 | 28.73 | 29.57 | 28.41 | 29.13 | 4,240,940 | +1.74(+6.34%) |
Sep 11, 2020 | 28.91 | 29.17 | 26.35 | 27.40 | 6,858,770 | -0.76(-2.70%) |
Sep 10, 2020 | 31.37 | 31.52 | 27.53 | 28.16 | 9,022,328 | -1.88(-6.25%) |
Sep 09, 2020 | 29.44 | 30.95 | 28.53 | 30.03 | 8,860,805 | +2.55(+9.29%) |
Sep 08, 2020 | 28.11 | 30.30 | 27.30 | 27.48 | 9,245,321 | -4.24(-13.37%) |
Sep 04, 2020 | 32.63 | 34.01 | 27.54 | 31.72 | 15,433,504 | -1.35(-4.07%) |
Sep 03, 2020 | 38.24 | 38.24 | 32.27 | 33.07 | 14,375,533 | -7.02(-17.51%) |
Sep 02, 2020 | 40.74 | 40.74 | 38.00 | 40.09 | 7,465,772 | +1.00(+2.56%) |
Sep 01, 2020 | 37.76 | 39.12 | 37.18 | 39.09 | 4,066,629 | +2.21(+5.99%) |
Aug 31, 2020 | 36.99 | 37.59 | 36.33 | 36.88 | 3,776,776 | +0.36(+0.98%) |
Aug 28, 2020 | 36.06 | 36.88 | 35.89 | 36.52 | 3,359,750 | +0.88(+2.46%) |
Aug 27, 2020 | 35.93 | 36.44 | 34.66 | 35.64 | 4,741,568 | +0.09(+0.26%) |
Aug 26, 2020 | 34.48 | 35.77 | 34.31 | 35.55 | 4,119,684 | +2.06(+6.14%) |
Aug 25, 2020 | 32.74 | 33.51 | 32.61 | 33.49 | 2,527,498 | +0.48(+1.47%) |
Aug 24, 2020 | 33.49 | 33.55 | 32.21 | 33.01 | 4,374,700 | +0.93(+2.91%) |
Aug 21, 2020 | 31.14 | 32.23 | 31.01 | 32.08 | 3,481,738 | +1.11(+3.59%) |
Aug 20, 2020 | 29.44 | 31.14 | 29.34 | 30.96 | 2,761,176 | +1.21(+4.08%) |
Aug 19, 2020 | 30.07 | 30.49 | 29.64 | 29.75 | 2,942,002 | -0.20(-0.68%) |
Aug 18, 2020 | 29.79 | 30.11 | 29.14 | 29.95 | 2,743,904 | +0.35(+1.20%) |
Aug 17, 2020 | 29.48 | 29.75 | 29.41 | 29.60 | 1,821,320 | +0.62(+2.16%) |
Aug 14, 2020 | 29.09 | 29.22 | 28.50 | 28.98 | 2,317,770 | -0.06(-0.20%) |
Aug 13, 2020 | 29.14 | 29.76 | 28.74 | 29.03 | 3,114,260 | -0.00(-0.01%) |
Aug 12, 2020 | 27.83 | 29.22 | 27.72 | 29.04 | 3,797,046 | +1.92(+7.09%) |
Aug 11, 2020 | 28.40 | 28.80 | 26.99 | 27.11 | 6,376,166 | -1.60(-5.56%) |
Aug 10, 2020 | 29.16 | 29.27 | 27.56 | 28.71 | 5,378,650 | -0.29(-1.00%) |
Aug 07, 2020 | 29.96 | 29.97 | 28.27 | 29.00 | 6,707,302 | -1.32(-4.34%) |
Aug 06, 2020 | 29.02 | 30.40 | 28.86 | 30.31 | 3,601,083 | +1.28(+4.43%) |
Aug 05, 2020 | 29.01 | 29.29 | 28.68 | 29.03 | 2,578,916 | +0.24(+0.82%) |
Aug 04, 2020 | 28.36 | 28.79 | 28.03 | 28.79 | 3,255,552 | +0.26(+0.90%) |
Aug 03, 2020 | 27.63 | 28.81 | 27.63 | 28.54 | 6,219,137 | +1.88(+7.07%) |
Jul 31, 2020 | 25.95 | 26.65 | 24.69 | 26.65 | 8,197,587 | +1.93(+7.79%) |
Jul 30, 2020 | 23.68 | 24.78 | 23.28 | 24.72 | 5,411,668 | +0.39(+1.62%) |
Jul 29, 2020 | 23.65 | 24.53 | 23.61 | 24.33 | 3,512,164 | +0.98(+4.18%) |
Jul 28, 2020 | 24.01 | 24.17 | 23.28 | 23.36 | 2,509,921 | -0.80(-3.30%) |
Jul 27, 2020 | 23.53 | 24.25 | 23.40 | 24.15 | 3,549,177 | +1.03(+4.47%) |
Jul 24, 2020 | 22.79 | 23.55 | 21.94 | 23.12 | 5,510,804 | -0.87(-3.63%) |
Jul 23, 2020 | 25.62 | 26.08 | 23.63 | 23.99 | 7,235,804 | -2.03(-7.81%) |
Jul 22, 2020 | 25.47 | 26.22 | 25.39 | 26.02 | 3,936,336 | +0.62(+2.44%) |
Jul 21, 2020 | 26.75 | 26.75 | 25.11 | 25.40 | 6,201,459 | -0.72(-2.77%) |
Jul 20, 2020 | 24.52 | 26.31 | 24.12 | 26.13 | 5,508,232 | +1.84(+7.58%) |
Jul 17, 2020 | 24.36 | 24.49 | 23.68 | 24.29 | 3,599,660 | +0.28(+1.18%) |
Jul 16, 2020 | 24.12 | 24.30 | 23.40 | 24.00 | 4,317,213 | -0.93(-3.74%) |
Jul 15, 2020 | 25.07 | 25.52 | 24.02 | 24.93 | 5,532,731 | +0.48(+1.97%) |
Jul 14, 2020 | 23.06 | 24.59 | 22.38 | 24.45 | 7,146,194 | +0.73(+3.06%) |
Jul 13, 2020 | 25.84 | 26.39 | 23.49 | 23.73 | 7,642,532 | -1.53(-6.06%) |
Jul 10, 2020 | 25.14 | 25.28 | 24.38 | 25.26 | 4,297,024 | -0.03(-0.14%) |
Jul 09, 2020 | 25.58 | 25.66 | 24.21 | 25.29 | 5,622,636 | +0.32(+1.26%) |
Jul 08, 2020 | 24.44 | 25.00 | 24.09 | 24.97 | 4,522,498 | +1.08(+4.50%) |
Jul 07, 2020 | 24.48 | 25.28 | 23.76 | 23.90 | 4,485,648 | -0.73(-2.98%) |
Jul 06, 2020 | 24.20 | 24.95 | 24.20 | 24.63 | 5,818,671 | +1.24(+5.31%) |
Jul 02, 2020 | 23.62 | 24.01 | 23.25 | 23.39 | 4,331,587 | +0.42(+1.81%) |