Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.90 | 27.43 | 25.75 | 25.93 | 7,880,755 | -1.82(-6.56%) |
Jul 29, 2021 | 28.60 | 28.90 | 26.87 | 27.75 | 11,468,646 | -0.24(-0.86%) |
Jul 28, 2021 | 27.41 | 28.27 | 26.56 | 27.99 | 12,430,387 | +2.00(+7.70%) |
Jul 27, 2021 | 24.74 | 26.24 | 24.70 | 25.99 | 12,664,932 | +0.64(+2.52%) |
Jul 26, 2021 | 25.57 | 26.48 | 23.90 | 25.35 | 11,674,892 | -1.88(-6.90%) |
Jul 23, 2021 | 28.15 | 28.17 | 26.93 | 27.23 | 10,975,045 | -1.33(-4.66%) |
Jul 22, 2021 | 29.39 | 29.43 | 28.14 | 28.56 | 5,875,172 | -0.60(-2.06%) |
Jul 21, 2021 | 28.99 | 29.50 | 28.92 | 29.16 | 5,357,972 | +0.27(+0.93%) |
Jul 20, 2021 | 29.03 | 29.33 | 28.13 | 28.89 | 8,039,012 | +0.03(+0.10%) |
Jul 19, 2021 | 29.88 | 29.90 | 28.69 | 28.86 | 11,698,773 | -1.36(-4.50%) |
Jul 16, 2021 | 31.59 | 31.66 | 30.05 | 30.22 | 9,061,354 | -1.38(-4.37%) |
Jul 15, 2021 | 32.00 | 32.27 | 31.17 | 31.60 | 5,235,680 | -0.38(-1.19%) |
Jul 14, 2021 | 32.50 | 32.94 | 31.84 | 31.98 | 3,953,066 | -0.16(-0.50%) |
Jul 13, 2021 | 32.03 | 32.61 | 32.00 | 32.14 | 2,967,032 | +0.32(+1.01%) |
Jul 12, 2021 | 31.90 | 32.12 | 31.43 | 31.82 | 2,504,065 | -0.36(-1.12%) |
Jul 09, 2021 | 32.32 | 32.49 | 31.61 | 32.18 | 4,564,988 | +0.19(+0.59%) |
Jul 08, 2021 | 32.74 | 32.99 | 31.71 | 31.99 | 10,048,969 | -1.45(-4.34%) |
Jul 07, 2021 | 34.20 | 34.55 | 33.34 | 33.44 | 3,378,108 | -0.98(-2.85%) |
Jul 06, 2021 | 34.68 | 34.96 | 34.27 | 34.42 | 5,153,139 | -1.07(-3.01%) |
Jul 02, 2021 | 35.38 | 35.69 | 35.11 | 35.49 | 1,935,093 | +0.15(+0.42%) |
Jul 01, 2021 | 35.87 | 36.06 | 35.14 | 35.34 | 2,476,124 | -0.12(-0.34%) |
Jun 30, 2021 | 35.51 | 36.23 | 35.15 | 35.46 | 2,978,029 | -0.05(-0.14%) |
Jun 29, 2021 | 35.20 | 35.68 | 35.02 | 35.51 | 3,245,589 | -0.08(-0.22%) |
Jun 28, 2021 | 35.60 | 36.10 | 34.99 | 35.59 | 5,350,250 | -0.14(-0.39%) |
Jun 25, 2021 | 36.80 | 36.98 | 35.17 | 35.73 | 7,425,779 | -1.03(-2.80%) |
Jun 24, 2021 | 36.70 | 37.00 | 36.48 | 36.76 | 2,596,564 | +0.27(+0.74%) |
Jun 23, 2021 | 37.00 | 37.40 | 36.40 | 36.49 | 3,597,394 | -0.20(-0.55%) |
Jun 22, 2021 | 36.50 | 36.77 | 35.77 | 36.69 | 4,427,401 | -0.17(-0.46%) |
Jun 21, 2021 | 36.83 | 37.28 | 36.31 | 36.86 | 3,008,410 | -0.02(-0.05%) |
Jun 18, 2021 | 37.35 | 37.39 | 36.79 | 36.88 | 5,925,390 | -0.38(-1.02%) |
Jun 17, 2021 | 37.37 | 38.21 | 37.11 | 37.26 | 3,486,482 | -0.19(-0.51%) |
Jun 16, 2021 | 37.46 | 38.06 | 36.98 | 37.45 | 4,085,467 | +0.37(+1.00%) |
Jun 15, 2021 | 37.27 | 37.31 | 36.78 | 37.08 | 2,405,399 | -0.11(-0.30%) |
Jun 14, 2021 | 37.58 | 37.78 | 36.75 | 37.19 | 4,548,249 | -0.33(-0.88%) |
Jun 11, 2021 | 37.55 | 37.78 | 37.25 | 37.52 | 4,343,985 | +0.14(+0.37%) |
Jun 10, 2021 | 37.72 | 37.92 | 36.86 | 37.38 | 5,393,119 | -0.31(-0.82%) |
Jun 09, 2021 | 37.72 | 38.15 | 37.36 | 37.69 | 3,611,361 | +0.22(+0.59%) |
Jun 08, 2021 | 37.92 | 38.35 | 37.31 | 37.47 | 3,827,631 | -0.21(-0.56%) |
Jun 07, 2021 | 38.90 | 39.14 | 37.54 | 37.68 | 4,353,567 | -1.56(-3.98%) |
Jun 04, 2021 | 39.58 | 39.59 | 38.97 | 39.24 | 3,343,772 | +0.05(+0.13%) |
Jun 03, 2021 | 39.14 | 39.64 | 38.87 | 39.19 | 2,447,778 | -0.49(-1.23%) |
Jun 02, 2021 | 40.04 | 40.29 | 39.52 | 39.68 | 2,876,690 | -0.49(-1.22%) |
Jun 01, 2021 | 41.81 | 42.04 | 40.08 | 40.17 | 4,961,315 | -1.68(-4.01%) |
May 28, 2021 | 40.80 | 41.91 | 40.69 | 41.85 | 4,887,908 | +1.19(+2.93%) |
May 27, 2021 | 40.90 | 40.96 | 40.10 | 40.66 | 7,381,496 | -0.01(-0.02%) |
May 26, 2021 | 39.86 | 40.79 | 39.86 | 40.67 | 3,040,785 | +0.90(+2.26%) |
May 25, 2021 | 39.77 | 40.97 | 39.47 | 39.77 | 3,877,826 | +0.43(+1.09%) |
May 24, 2021 | 40.10 | 40.16 | 39.06 | 39.34 | 3,031,351 | -0.43(-1.08%) |
May 21, 2021 | 41.69 | 41.69 | 39.40 | 39.77 | 3,200,162 | -1.53(-3.70%) |
May 20, 2021 | 40.76 | 41.71 | 40.52 | 41.30 | 4,055,853 | +0.28(+0.68%) |
May 19, 2021 | 39.22 | 41.39 | 38.42 | 41.02 | 6,144,951 | +1.58(+4.01%) |
May 18, 2021 | 39.31 | 40.00 | 39.30 | 39.44 | 5,333,225 | +0.52(+1.34%) |
May 17, 2021 | 38.63 | 39.29 | 37.53 | 38.92 | 5,660,425 | +1.41(+3.76%) |
May 14, 2021 | 36.49 | 37.63 | 36.31 | 37.51 | 4,021,811 | +1.50(+4.17%) |
May 13, 2021 | 36.21 | 37.02 | 35.73 | 36.01 | 2,798,390 | -0.12(-0.33%) |
May 12, 2021 | 37.00 | 37.27 | 35.93 | 36.13 | 3,752,609 | -1.03(-2.77%) |
May 11, 2021 | 36.06 | 37.27 | 35.93 | 37.16 | 4,317,101 | +0.35(+0.95%) |
May 10, 2021 | 38.60 | 38.64 | 36.64 | 36.81 | 4,643,830 | -2.41(-6.14%) |
May 07, 2021 | 39.15 | 39.88 | 38.90 | 39.22 | 3,267,882 | -0.07(-0.18%) |
May 06, 2021 | 39.09 | 40.02 | 38.93 | 39.29 | 4,010,662 | +0.83(+2.16%) |
May 05, 2021 | 37.71 | 38.89 | 37.59 | 38.46 | 4,622,917 | +0.07(+0.18%) |
May 04, 2021 | 38.35 | 38.56 | 37.40 | 38.39 | 3,927,546 | -0.17(-0.44%) |
May 03, 2021 | 39.61 | 39.66 | 38.51 | 38.56 | 4,723,931 | -0.52(-1.33%) |
Apr 30, 2021 | 39.13 | 39.50 | 38.85 | 39.08 | 2,514,400 | -0.94(-2.35%) |
Apr 29, 2021 | 41.00 | 41.50 | 39.73 | 40.02 | 2,702,787 | -0.71(-1.74%) |
Apr 28, 2021 | 39.59 | 40.84 | 39.57 | 40.73 | 4,937,520 | +1.46(+3.72%) |
Apr 27, 2021 | 39.12 | 39.44 | 38.87 | 39.27 | 1,719,173 | +0.10(+0.26%) |
Apr 26, 2021 | 38.55 | 39.22 | 38.37 | 39.17 | 1,853,750 | +0.63(+1.63%) |
Apr 23, 2021 | 39.18 | 39.30 | 38.33 | 38.54 | 3,163,300 | +0.21(+0.55%) |
Apr 22, 2021 | 38.50 | 39.02 | 38.27 | 38.33 | 3,374,698 | +0.28(+0.74%) |
Apr 21, 2021 | 36.61 | 38.12 | 36.52 | 38.05 | 4,924,309 | +1.44(+3.93%) |
Apr 20, 2021 | 37.26 | 37.62 | 35.79 | 36.61 | 4,397,588 | -0.40(-1.08%) |
Apr 19, 2021 | 36.51 | 37.55 | 36.49 | 37.01 | 10,099,281 | +0.50(+1.37%) |
Apr 16, 2021 | 36.31 | 36.86 | 36.22 | 36.51 | 6,269,200 | +0.41(+1.14%) |
Apr 15, 2021 | 35.85 | 36.22 | 35.35 | 36.10 | 4,826,639 | +0.43(+1.21%) |
Apr 14, 2021 | 35.52 | 36.44 | 35.27 | 35.67 | 5,481,919 | +0.53(+1.51%) |
Apr 13, 2021 | 35.12 | 35.44 | 34.84 | 35.14 | 5,013,075 | -0.06(-0.17%) |
Apr 12, 2021 | 37.03 | 37.06 | 35.09 | 35.20 | 11,068,644 | -2.01(-5.40%) |
Apr 09, 2021 | 38.50 | 38.50 | 37.06 | 37.21 | 3,993,800 | -1.34(-3.48%) |
Apr 08, 2021 | 38.71 | 39.00 | 37.97 | 38.55 | 3,775,813 | -0.26(-0.67%) |
Apr 07, 2021 | 39.81 | 40.10 | 38.19 | 38.81 | 6,361,034 | -1.37(-3.41%) |
Apr 06, 2021 | 40.15 | 40.89 | 40.01 | 40.18 | 2,713,592 | +0.49(+1.23%) |
Apr 05, 2021 | 40.79 | 40.79 | 39.41 | 39.69 | 2,695,669 | -0.45(-1.12%) |
Apr 01, 2021 | 40.72 | 40.76 | 39.62 | 40.14 | 4,196,400 | +0.51(+1.29%) |
Mar 31, 2021 | 39.92 | 40.00 | 39.17 | 39.63 | 5,204,216 | +0.07(+0.18%) |
Mar 30, 2021 | 37.93 | 39.72 | 37.93 | 39.56 | 5,259,810 | +1.38(+3.61%) |
Mar 29, 2021 | 37.50 | 38.31 | 36.79 | 38.18 | 6,338,754 | +0.90(+2.41%) |
Mar 26, 2021 | 38.14 | 39.15 | 36.15 | 37.28 | 5,940,500 | -0.62(-1.64%) |
Mar 25, 2021 | 37.65 | 38.58 | 37.25 | 37.90 | 4,438,565 | +0.01(+0.03%) |
Mar 24, 2021 | 39.31 | 39.52 | 37.69 | 37.89 | 4,537,816 | -1.85(-4.66%) |
Mar 23, 2021 | 40.97 | 40.97 | 39.65 | 39.74 | 3,548,605 | -1.47(-3.57%) |
Mar 22, 2021 | 42.40 | 42.63 | 41.13 | 41.21 | 3,103,220 | -0.69(-1.65%) |
Mar 19, 2021 | 41.58 | 42.06 | 41.08 | 41.90 | 4,424,900 | -0.22(-0.52%) |
Mar 18, 2021 | 43.68 | 43.97 | 41.99 | 42.12 | 4,630,979 | -2.00(-4.53%) |
Mar 17, 2021 | 44.02 | 45.19 | 43.50 | 44.12 | 6,052,489 | -0.45(-1.01%) |
Mar 16, 2021 | 44.19 | 45.08 | 43.91 | 44.57 | 4,437,133 | +0.71(+1.62%) |
Mar 15, 2021 | 43.80 | 44.66 | 43.38 | 43.86 | 5,835,090 | +0.48(+1.11%) |
Mar 12, 2021 | 40.75 | 43.98 | 40.75 | 43.38 | 9,903,900 | +1.97(+4.76%) |
Mar 11, 2021 | 40.00 | 41.47 | 39.83 | 41.41 | 6,628,952 | +1.86(+4.70%) |
Mar 10, 2021 | 40.75 | 40.75 | 38.91 | 39.55 | 6,246,892 | -0.64(-1.59%) |
Mar 09, 2021 | 39.72 | 41.00 | 39.62 | 40.19 | 9,966,872 | +1.02(+2.60%) |
Mar 08, 2021 | 39.28 | 39.74 | 38.63 | 39.17 | 4,879,262 | -0.57(-1.43%) |
Mar 05, 2021 | 39.55 | 40.08 | 38.87 | 39.74 | 7,497,000 | +0.68(+1.74%) |
Mar 04, 2021 | 40.98 | 41.00 | 38.60 | 39.06 | 9,470,591 | -0.74(-1.86%) |
Mar 03, 2021 | 39.91 | 40.48 | 39.51 | 39.80 | 8,056,714 | +0.02(+0.05%) |
Mar 02, 2021 | 39.75 | 40.39 | 39.65 | 39.78 | 6,120,743 | +0.02(+0.05%) |
Mar 01, 2021 | 40.49 | 40.49 | 39.30 | 39.76 | 4,207,628 | +0.31(+0.79%) |
Feb 26, 2021 | 38.95 | 40.03 | 38.72 | 39.45 | 5,182,300 | -0.13(-0.33%) |
Feb 25, 2021 | 41.00 | 41.15 | 39.31 | 39.58 | 6,746,817 | -1.11(-2.73%) |
Feb 24, 2021 | 41.39 | 41.39 | 39.91 | 40.69 | 3,591,544 | -0.22(-0.54%) |
Feb 23, 2021 | 41.25 | 41.85 | 39.92 | 40.91 | 9,991,047 | +0.91(+2.27%) |
Feb 22, 2021 | 39.71 | 40.27 | 38.90 | 40.00 | 4,897,240 | +1.01(+2.59%) |
Feb 19, 2021 | 38.51 | 41.04 | 38.46 | 38.99 | 6,908,700 | +1.00(+2.63%) |
Feb 18, 2021 | 37.53 | 38.23 | 36.90 | 37.99 | 3,467,006 | -0.17(-0.45%) |
Feb 17, 2021 | 38.69 | 39.10 | 37.62 | 38.16 | 2,951,050 | -0.45(-1.17%) |
Feb 16, 2021 | 37.99 | 38.79 | 37.78 | 38.61 | 3,628,607 | +1.60(+4.32%) |
Feb 12, 2021 | 37.27 | 37.76 | 36.87 | 37.01 | 1,685,800 | -0.57(-1.52%) |
Feb 11, 2021 | 36.68 | 37.70 | 36.56 | 37.58 | 2,954,136 | +1.08(+2.96%) |
Feb 10, 2021 | 36.00 | 37.08 | 35.78 | 36.50 | 2,774,475 | +1.00(+2.82%) |
Feb 09, 2021 | 34.80 | 35.74 | 34.62 | 35.50 | 2,353,744 | +0.10(+0.28%) |
Feb 08, 2021 | 34.90 | 35.78 | 34.58 | 35.40 | 3,200,892 | +0.48(+1.37%) |
Feb 05, 2021 | 33.05 | 35.14 | 33.00 | 34.92 | 6,035,300 | +2.13(+6.50%) |
Feb 04, 2021 | 32.21 | 32.84 | 31.95 | 32.79 | 3,582,883 | +0.93(+2.92%) |
Feb 03, 2021 | 31.69 | 32.10 | 31.24 | 31.86 | 6,631,187 | -0.15(-0.47%) |
Feb 02, 2021 | 31.76 | 32.35 | 31.25 | 32.01 | 6,916,892 | +0.86(+2.76%) |
Feb 01, 2021 | 32.22 | 32.41 | 30.98 | 31.15 | 7,002,365 | -0.68(-2.14%) |
Jan 29, 2021 | 32.25 | 32.34 | 31.07 | 31.83 | 3,688,000 | -0.77(-2.36%) |
Jan 28, 2021 | 32.35 | 33.10 | 31.53 | 32.60 | 4,305,879 | +0.77(+2.42%) |
Jan 27, 2021 | 31.29 | 32.56 | 31.00 | 31.83 | 10,115,784 | -0.14(-0.44%) |
Jan 26, 2021 | 32.73 | 32.76 | 31.85 | 31.97 | 4,190,084 | -0.81(-2.47%) |
Jan 25, 2021 | 33.49 | 33.88 | 32.44 | 32.78 | 2,454,136 | -0.80(-2.38%) |
Jan 22, 2021 | 33.50 | 33.62 | 32.61 | 33.58 | 3,296,000 | -0.11(-0.33%) |
Jan 21, 2021 | 33.69 | 34.07 | 33.15 | 33.69 | 5,885,396 | -0.89(-2.57%) |
Jan 20, 2021 | 33.82 | 34.59 | 33.56 | 34.58 | 5,146,242 | +0.91(+2.70%) |
Jan 19, 2021 | 33.00 | 33.75 | 32.96 | 33.67 | 4,157,333 | +0.54(+1.63%) |
Jan 15, 2021 | 33.29 | 33.44 | 32.70 | 33.13 | 2,728,700 | +0.13(+0.39%) |
Jan 14, 2021 | 33.13 | 33.53 | 32.87 | 33.00 | 2,128,281 | +0.02(+0.06%) |
Jan 13, 2021 | 32.64 | 33.38 | 32.51 | 32.98 | 1,911,047 | +0.32(+0.98%) |
Jan 12, 2021 | 33.15 | 33.34 | 32.31 | 32.66 | 2,967,534 | -0.45(-1.36%) |
Jan 11, 2021 | 33.97 | 34.17 | 32.98 | 33.11 | 4,498,658 | -0.64(-1.90%) |
Jan 08, 2021 | 33.60 | 34.08 | 33.34 | 33.75 | 3,815,700 | +0.55(+1.66%) |
Jan 07, 2021 | 33.41 | 33.58 | 32.42 | 33.20 | 2,792,415 | -0.39(-1.16%) |
Jan 06, 2021 | 33.63 | 34.20 | 33.28 | 33.59 | 4,796,429 | -0.66(-1.93%) |
Jan 05, 2021 | 33.45 | 34.84 | 33.35 | 34.25 | 3,612,484 | +0.75(+2.24%) |
Jan 04, 2021 | 33.84 | 34.38 | 32.95 | 33.50 | 5,921,288 | -0.23(-0.68%) |
Dec 31, 2020 | 33.73 | 33.73 | 33.73 | 2,188,823 | +0.48(+1.44%) | |
Dec 30, 2020 | 32.06 | 33.52 | 32.05 | 33.25 | 2,188,823 | +1.22(+3.81%) |
Dec 29, 2020 | 32.00 | 32.16 | 31.74 | 32.03 | 2,510,530 | +0.13(+0.41%) |
Dec 28, 2020 | 32.34 | 32.36 | 31.19 | 31.90 | 3,455,995 | -0.09(-0.28%) |
Dec 24, 2020 | 32.22 | 32.30 | 31.58 | 31.99 | 4,290,600 | -0.64(-1.96%) |
Dec 23, 2020 | 32.96 | 33.06 | 32.39 | 32.63 | 2,741,992 | -0.32(-0.97%) |
Dec 22, 2020 | 33.73 | 33.75 | 32.85 | 32.95 | 1,671,459 | -0.65(-1.93%) |
Dec 21, 2020 | 33.34 | 33.74 | 33.07 | 33.60 | 3,379,593 | -1.01(-2.92%) |
Dec 18, 2020 | 35.04 | 35.07 | 34.13 | 34.61 | 3,597,100 | -0.30(-0.86%) |
Dec 17, 2020 | 35.04 | 35.19 | 34.37 | 34.91 | 2,219,310 | -0.23(-0.65%) |
Dec 16, 2020 | 34.49 | 35.27 | 34.44 | 35.14 | 3,545,355 | +0.98(+2.87%) |
Dec 15, 2020 | 34.13 | 34.38 | 33.68 | 34.16 | 2,117,637 | +0.30(+0.89%) |
Dec 14, 2020 | 33.20 | 34.09 | 33.01 | 33.86 | 3,244,854 | +0.90(+2.73%) |
Dec 11, 2020 | 34.28 | 34.28 | 32.83 | 32.96 | 3,005,100 | -1.25(-3.65%) |
Dec 10, 2020 | 33.70 | 34.45 | 33.42 | 34.21 | 1,860,113 | +0.25(+0.74%) |
Dec 09, 2020 | 34.46 | 34.90 | 33.81 | 33.96 | 2,186,477 | -0.49(-1.42%) |
Dec 08, 2020 | 34.33 | 34.49 | 33.74 | 34.45 | 2,699,816 | -0.04(-0.12%) |
Dec 07, 2020 | 35.15 | 35.52 | 34.25 | 34.49 | 2,283,905 | -0.57(-1.63%) |
Dec 04, 2020 | 35.14 | 35.40 | 33.79 | 35.06 | 3,398,500 | -0.16(-0.45%) |
Dec 03, 2020 | 33.78 | 35.58 | 33.47 | 35.22 | 5,593,329 | +2.07(+6.24%) |
Dec 02, 2020 | 34.12 | 34.20 | 32.50 | 33.15 | 6,419,886 | -1.26(-3.66%) |
Dec 01, 2020 | 33.83 | 34.75 | 33.40 | 34.41 | 3,980,899 | +0.82(+2.44%) |
Nov 30, 2020 | 33.68 | 34.49 | 33.53 | 33.59 | 6,420,440 | -0.62(-1.81%) |
Nov 27, 2020 | 33.49 | 34.23 | 33.34 | 34.21 | 2,181,500 | +0.88(+2.64%) |
Nov 25, 2020 | 33.90 | 34.14 | 32.96 | 33.33 | 3,131,900 | -0.51(-1.51%) |
Nov 24, 2020 | 34.40 | 34.48 | 33.44 | 33.84 | 2,879,761 | +0.18(+0.53%) |
Nov 23, 2020 | 34.08 | 34.10 | 33.28 | 33.66 | 4,321,075 | -0.06(-0.18%) |
Nov 20, 2020 | 34.16 | 34.16 | 33.42 | 33.72 | 3,049,400 | +0.04(+0.12%) |
Nov 19, 2020 | 33.59 | 34.10 | 33.34 | 33.68 | 4,215,681 | -0.01(-0.03%) |
Nov 18, 2020 | 35.00 | 35.00 | 33.60 | 33.69 | 4,959,665 | -1.32(-3.77%) |
Nov 17, 2020 | 34.91 | 35.18 | 34.41 | 35.01 | 3,403,033 | +0.47(+1.36%) |
Nov 16, 2020 | 35.33 | 35.42 | 33.91 | 34.54 | 3,498,630 | -0.11(-0.32%) |
Nov 13, 2020 | 34.06 | 34.70 | 33.29 | 34.65 | 5,516,000 | +0.73(+2.15%) |
Nov 12, 2020 | 35.66 | 35.66 | 33.87 | 33.92 | 4,523,380 | -1.58(-4.45%) |
Nov 11, 2020 | 35.43 | 36.09 | 33.04 | 35.50 | 7,180,979 | -0.63(-1.74%) |
Nov 10, 2020 | 35.48 | 36.56 | 35.13 | 36.13 | 7,016,908 | -0.44(-1.20%) |
Nov 09, 2020 | 36.00 | 37.45 | 35.66 | 36.57 | 12,571,850 | +4.45(+13.85%) |
Nov 06, 2020 | 31.43 | 32.24 | 31.42 | 32.12 | 2,391,200 | -0.15(-0.46%) |
Nov 05, 2020 | 30.81 | 32.60 | 30.80 | 32.27 | 4,533,027 | +1.73(+5.66%) |
Nov 04, 2020 | 29.70 | 30.75 | 29.46 | 30.54 | 3,032,468 | +1.39(+4.77%) |
Nov 03, 2020 | 29.11 | 29.32 | 28.91 | 29.15 | 2,492,333 | -0.17(-0.58%) |
Nov 02, 2020 | 29.37 | 29.44 | 28.69 | 29.32 | 3,441,479 | +0.56(+1.95%) |
Oct 30, 2020 | 29.09 | 29.36 | 28.50 | 28.76 | 3,722,200 | -0.71(-2.41%) |
Oct 29, 2020 | 29.68 | 30.23 | 29.26 | 29.47 | 3,098,726 | +0.14(+0.48%) |
Oct 28, 2020 | 29.21 | 29.78 | 28.83 | 29.33 | 3,969,467 | -0.16(-0.54%) |
Oct 27, 2020 | 30.42 | 30.53 | 29.47 | 29.49 | 4,306,641 | -0.87(-2.87%) |
Oct 26, 2020 | 31.04 | 31.09 | 30.07 | 30.36 | 3,894,420 | -0.86(-2.75%) |
Oct 23, 2020 | 30.99 | 31.46 | 30.52 | 31.22 | 3,273,600 | +0.48(+1.56%) |
Oct 22, 2020 | 30.02 | 30.79 | 29.84 | 30.74 | 3,493,307 | +0.70(+2.33%) |
Oct 21, 2020 | 30.12 | 30.16 | 29.27 | 30.04 | 3,458,230 | -0.04(-0.13%) |
Oct 20, 2020 | 30.22 | 30.67 | 29.93 | 30.08 | 2,589,118 | -0.11(-0.36%) |
Oct 19, 2020 | 30.24 | 30.35 | 29.77 | 30.19 | 2,568,698 | +0.28(+0.94%) |
Oct 16, 2020 | 29.99 | 30.12 | 29.67 | 29.91 | 2,978,600 | +0.16(+0.54%) |
Oct 15, 2020 | 29.50 | 29.80 | 29.33 | 29.75 | 2,516,099 | -0.09(-0.30%) |
Oct 14, 2020 | 30.65 | 30.65 | 29.54 | 29.84 | 3,436,018 | -0.41(-1.36%) |
Oct 13, 2020 | 32.48 | 32.49 | 30.20 | 30.25 | 6,218,133 | -2.21(-6.81%) |
Oct 12, 2020 | 32.34 | 32.67 | 32.02 | 32.46 | 3,581,564 | +0.29(+0.90%) |
Oct 09, 2020 | 32.91 | 32.94 | 32.15 | 32.17 | 2,770,900 | -0.57(-1.74%) |
Oct 08, 2020 | 32.97 | 33.10 | 32.57 | 32.74 | 2,550,971 | +0.27(+0.83%) |
Oct 07, 2020 | 32.20 | 33.23 | 32.14 | 32.47 | 2,921,354 | +0.44(+1.37%) |
Oct 06, 2020 | 31.39 | 32.51 | 31.29 | 32.03 | 4,998,042 | +0.79(+2.53%) |
Oct 05, 2020 | 31.27 | 31.60 | 30.94 | 31.24 | 3,119,268 | +0.21(+0.68%) |
Oct 02, 2020 | 30.49 | 31.25 | 30.39 | 31.03 | 2,286,700 | -0.26(-0.83%) |
Oct 01, 2020 | 31.33 | 31.47 | 31.11 | 31.29 | 2,196,282 | +0.15(+0.48%) |
Sep 30, 2020 | 31.40 | 31.74 | 30.90 | 31.14 | 3,849,930 | -0.13(-0.42%) |
Sep 29, 2020 | 31.40 | 31.83 | 30.90 | 31.27 | 4,872,709 | -0.73(-2.28%) |
Sep 28, 2020 | 30.50 | 32.11 | 30.50 | 32.00 | 7,538,698 | +1.85(+6.14%) |
Sep 25, 2020 | 29.05 | 30.59 | 29.00 | 30.15 | 8,366,200 | +2.40(+8.65%) |
Sep 24, 2020 | 27.55 | 28.15 | 27.32 | 27.75 | 5,617,485 | +0.09(+0.33%) |
Sep 23, 2020 | 28.17 | 28.71 | 27.65 | 27.66 | 4,095,218 | -0.30(-1.07%) |
Sep 22, 2020 | 28.01 | 28.20 | 27.57 | 27.96 | 3,426,400 | -0.27(-0.96%) |
Sep 21, 2020 | 28.98 | 29.03 | 27.99 | 28.23 | 3,441,666 | -1.20(-4.08%) |
Sep 18, 2020 | 29.96 | 29.96 | 29.00 | 29.43 | 4,315,100 | -0.25(-0.84%) |
Sep 17, 2020 | 28.80 | 29.68 | 28.62 | 29.68 | 3,590,718 | +0.32(+1.09%) |
Sep 16, 2020 | 29.24 | 29.44 | 28.90 | 29.36 | 3,183,653 | +0.33(+1.14%) |
Sep 15, 2020 | 29.51 | 29.68 | 28.88 | 29.03 | 2,338,644 | -0.38(-1.29%) |
Sep 14, 2020 | 29.39 | 29.82 | 29.02 | 29.41 | 4,089,410 | +0.65(+2.26%) |
Sep 11, 2020 | 28.98 | 29.05 | 28.48 | 28.76 | 3,659,500 | -0.13(-0.45%) |
Sep 10, 2020 | 29.73 | 29.86 | 28.57 | 28.89 | 4,562,248 | -0.75(-2.53%) |
Sep 09, 2020 | 30.17 | 30.25 | 29.53 | 29.64 | 3,743,169 | -0.55(-1.82%) |
Sep 08, 2020 | 29.85 | 30.66 | 29.52 | 30.19 | 4,218,351 | -0.47(-1.53%) |
Sep 04, 2020 | 29.89 | 30.77 | 29.89 | 30.66 | 4,638,700 | +0.55(+1.83%) |
Sep 03, 2020 | 30.19 | 30.77 | 29.40 | 30.11 | 4,591,696 | -0.49(-1.60%) |
Sep 02, 2020 | 30.66 | 31.01 | 30.16 | 30.60 | 4,648,322 | -0.05(-0.16%) |
Sep 01, 2020 | 30.76 | 30.76 | 29.71 | 30.65 | 4,325,462 | +0.41(+1.36%) |
Aug 31, 2020 | 29.66 | 30.94 | 29.65 | 30.24 | 5,929,365 | -0.39(-1.27%) |
Aug 28, 2020 | 29.10 | 30.95 | 29.00 | 30.63 | 6,636,400 | +1.58(+5.44%) |
Aug 27, 2020 | 28.96 | 29.14 | 28.42 | 29.05 | 4,212,966 | +0.45(+1.57%) |
Aug 26, 2020 | 28.70 | 28.76 | 28.25 | 28.60 | 7,781,374 | -0.15(-0.52%) |
Aug 25, 2020 | 28.49 | 28.83 | 28.41 | 28.75 | 5,442,293 | +0.17(+0.59%) |
Aug 24, 2020 | 28.51 | 28.95 | 28.39 | 28.58 | 4,267,064 | +0.46(+1.64%) |
Aug 21, 2020 | 27.79 | 28.22 | 27.79 | 28.12 | 2,999,000 | +0.12(+0.43%) |
Aug 20, 2020 | 27.79 | 28.17 | 27.72 | 28.00 | 2,247,632 | +0.19(+0.68%) |
Aug 19, 2020 | 28.00 | 28.25 | 27.58 | 27.81 | 2,669,102 | -0.26(-0.93%) |
Aug 18, 2020 | 28.24 | 28.52 | 28.00 | 28.07 | 2,803,457 | -0.22(-0.78%) |
Aug 17, 2020 | 28.81 | 28.81 | 28.27 | 28.29 | 2,766,435 | -0.25(-0.88%) |
Aug 14, 2020 | 28.80 | 28.81 | 28.35 | 28.54 | 3,297,200 | -0.16(-0.56%) |
Aug 13, 2020 | 29.49 | 29.63 | 28.51 | 28.70 | 3,306,468 | -0.66(-2.25%) |
Aug 12, 2020 | 28.89 | 29.39 | 28.88 | 29.36 | 5,219,013 | +0.70(+2.44%) |
Aug 11, 2020 | 28.63 | 29.34 | 28.61 | 28.66 | 5,365,056 | +0.26(+0.92%) |
Aug 10, 2020 | 27.84 | 28.71 | 27.83 | 28.40 | 6,805,906 | +0.58(+2.08%) |
Aug 07, 2020 | 27.66 | 28.08 | 27.38 | 27.82 | 3,499,200 | -0.17(-0.61%) |
Aug 06, 2020 | 28.00 | 28.02 | 27.58 | 27.99 | 2,486,743 | -0.04(-0.14%) |
Aug 05, 2020 | 27.88 | 28.16 | 27.76 | 28.03 | 3,843,819 | +0.25(+0.90%) |
Aug 04, 2020 | 27.93 | 28.03 | 27.34 | 27.78 | 5,241,325 | -0.11(-0.39%) |