Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.37 | 51.92 | 50.70 | 51.11 | 3,935,190 | -0.66(-1.27%) |
Jul 29, 2021 | 51.94 | 52.26 | 51.34 | 51.77 | 3,468,874 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.66 | 50.11 | 51.17 | 3,453,418 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.43 | 49.62 | 50.30 | 3,916,938 | -0.30(-0.59%) |
Jul 26, 2021 | 49.83 | 50.67 | 49.83 | 50.59 | 4,265,540 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.71 | 48.72 | 49.46 | 3,304,159 | +0.04(+0.07%) |
Jul 22, 2021 | 49.82 | 49.82 | 48.86 | 49.42 | 3,434,733 | -0.64(-1.28%) |
Jul 21, 2021 | 49.02 | 50.46 | 48.99 | 50.06 | 6,264,957 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.71 | 48.24 | 6,119,940 | +1.15(+2.44%) |
Jul 19, 2021 | 47.41 | 47.94 | 46.46 | 47.10 | 11,652,739 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.19 | 49.30 | 7,307,323 | -0.92(-1.82%) |
Jul 15, 2021 | 50.54 | 51.07 | 50.00 | 50.21 | 7,939,625 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.54 | 50.92 | 51.02 | 8,425,505 | -2.11(-3.97%) |
Jul 13, 2021 | 53.66 | 53.83 | 52.91 | 53.13 | 5,332,835 | -0.86(-1.59%) |
Jul 12, 2021 | 53.82 | 54.77 | 53.33 | 53.99 | 5,340,909 | -0.32(-0.60%) |
Jul 09, 2021 | 53.75 | 54.38 | 52.93 | 54.31 | 6,240,453 | +1.14(+2.14%) |
Jul 08, 2021 | 52.53 | 53.60 | 52.18 | 53.18 | 7,452,697 | -0.46(-0.86%) |
Jul 07, 2021 | 54.43 | 54.78 | 53.06 | 53.64 | 4,522,934 | -0.94(-1.73%) |
Jul 06, 2021 | 56.29 | 56.44 | 54.43 | 54.58 | 10,162,524 | -1.94(-3.44%) |
Jul 02, 2021 | 56.93 | 56.93 | 55.89 | 56.53 | 4,659,066 | -0.19(-0.33%) |
Jul 01, 2021 | 56.88 | 57.18 | 56.30 | 56.71 | 4,336,545 | +0.79(+1.41%) |
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.93 | 4,129,425 | +0.31(+0.57%) |
Jun 29, 2021 | 56.39 | 56.57 | 55.55 | 55.61 | 3,921,810 | -0.39(-0.69%) |
Jun 28, 2021 | 57.76 | 57.88 | 55.92 | 56.00 | 6,526,488 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.12 | 57.90 | 10,396,423 | +0.19(+0.34%) |
Jun 24, 2021 | 57.39 | 57.85 | 56.87 | 57.70 | 2,858,651 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.97 | 3,823,211 | +0.19(+0.34%) |
Jun 22, 2021 | 56.22 | 57.10 | 55.89 | 56.78 | 4,585,291 | +0.27(+0.47%) |
Jun 21, 2021 | 54.92 | 56.62 | 54.75 | 56.51 | 5,032,124 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.01 | 54.48 | 54.49 | 9,702,370 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.02 | 55.93 | 56.43 | 7,789,404 | -2.15(-3.67%) |
Jun 16, 2021 | 58.75 | 59.07 | 58.04 | 58.57 | 5,868,944 | -0.36(-0.61%) |
Jun 15, 2021 | 58.59 | 59.50 | 58.37 | 58.93 | 6,732,205 | +0.63(+1.08%) |
Jun 14, 2021 | 58.67 | 58.97 | 58.10 | 58.30 | 9,477,222 | -0.18(-0.30%) |
Jun 11, 2021 | 58.96 | 59.24 | 58.46 | 58.48 | 3,967,617 | -0.24(-0.41%) |
Jun 10, 2021 | 59.85 | 60.02 | 58.36 | 58.72 | 7,541,048 | -0.16(-0.27%) |
Jun 09, 2021 | 59.51 | 59.89 | 58.82 | 58.88 | 14,250,674 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.40 | 58.12 | 59.32 | 10,646,874 | +0.69(+1.18%) |
Jun 07, 2021 | 58.89 | 59.26 | 58.33 | 58.63 | 6,395,574 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.14 | 58.93 | 6,214,062 | +0.38(+0.65%) |
Jun 03, 2021 | 58.22 | 58.96 | 57.82 | 58.55 | 8,233,248 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.67 | 57.52 | 58.30 | 8,157,716 | +0.44(+0.77%) |
Jun 01, 2021 | 57.85 | 58.36 | 57.47 | 57.85 | 6,872,600 | +0.65(+1.13%) |
May 28, 2021 | 57.01 | 57.36 | 56.63 | 57.20 | 9,683,366 | +0.37(+0.65%) |
May 27, 2021 | 56.35 | 56.99 | 56.35 | 56.83 | 12,250,145 | +0.56(+0.99%) |
May 26, 2021 | 55.77 | 56.53 | 55.59 | 56.28 | 9,442,308 | +0.73(+1.32%) |
May 25, 2021 | 56.18 | 56.38 | 55.43 | 55.55 | 9,628,103 | -0.67(-1.19%) |
May 24, 2021 | 55.57 | 56.37 | 55.16 | 56.21 | 12,412,093 | +1.06(+1.91%) |
May 21, 2021 | 55.65 | 56.05 | 55.03 | 55.16 | 10,524,322 | -0.07(-0.13%) |
May 20, 2021 | 55.00 | 55.49 | 54.40 | 55.23 | 8,978,517 | +0.11(+0.20%) |
May 19, 2021 | 54.73 | 55.58 | 54.41 | 55.12 | 9,955,810 | -0.72(-1.29%) |
May 18, 2021 | 56.63 | 57.28 | 55.79 | 55.84 | 12,729,044 | -0.56(-1.00%) |
May 17, 2021 | 55.11 | 56.63 | 55.06 | 56.41 | 12,273,254 | +1.32(+2.40%) |
May 14, 2021 | 54.52 | 56.80 | 51.33 | 55.09 | 34,182,900 | +1.19(+2.21%) |
May 13, 2021 | 53.48 | 55.10 | 53.20 | 53.89 | 5,989,672 | -0.17(-0.32%) |
May 12, 2021 | 53.82 | 55.48 | 53.82 | 54.07 | 8,223,151 | +0.30(+0.56%) |
May 11, 2021 | 53.52 | 54.52 | 53.14 | 53.77 | 6,327,300 | -1.07(-1.96%) |
May 10, 2021 | 55.49 | 56.03 | 54.68 | 54.84 | 7,502,452 | -0.17(-0.32%) |
May 07, 2021 | 54.10 | 55.22 | 53.80 | 55.01 | 8,919,751 | +0.50(+0.91%) |
May 06, 2021 | 54.55 | 55.06 | 53.95 | 54.52 | 8,076,815 | +0.08(+0.15%) |
May 05, 2021 | 53.75 | 54.45 | 52.45 | 54.44 | 9,527,785 | +1.90(+3.61%) |
May 04, 2021 | 51.35 | 53.38 | 50.78 | 52.54 | 7,723,529 | +0.13(+0.24%) |
May 03, 2021 | 51.82 | 52.88 | 51.49 | 52.41 | 7,705,678 | +1.38(+2.71%) |
Apr 30, 2021 | 50.79 | 52.35 | 50.58 | 51.02 | 5,205,667 | -0.36(-0.70%) |
Apr 29, 2021 | 51.63 | 52.49 | 51.02 | 51.38 | 6,004,316 | +0.55(+1.08%) |
Apr 28, 2021 | 49.89 | 51.11 | 49.85 | 50.83 | 6,430,314 | +1.42(+2.88%) |
Apr 27, 2021 | 49.02 | 49.57 | 48.71 | 49.41 | 5,308,424 | +0.57(+1.16%) |
Apr 26, 2021 | 48.45 | 49.13 | 48.34 | 48.84 | 4,895,604 | +0.25(+0.51%) |
Apr 23, 2021 | 48.08 | 48.81 | 47.76 | 48.59 | 4,558,040 | +0.86(+1.81%) |
Apr 22, 2021 | 48.88 | 48.88 | 47.65 | 47.73 | 8,350,268 | -1.15(-2.34%) |
Apr 21, 2021 | 47.16 | 48.98 | 47.02 | 48.88 | 3,770,858 | +1.16(+2.42%) |
Apr 20, 2021 | 48.68 | 48.81 | 47.17 | 47.72 | 4,730,634 | -1.27(-2.58%) |
Apr 19, 2021 | 49.37 | 49.81 | 48.47 | 48.99 | 4,353,472 | -0.76(-1.53%) |
Apr 16, 2021 | 50.61 | 50.96 | 49.26 | 49.75 | 6,719,815 | +0.36(+0.72%) |
Apr 15, 2021 | 49.24 | 49.44 | 48.49 | 49.39 | 4,810,551 | +0.00(+0.00%) |
Apr 14, 2021 | 48.68 | 50.32 | 48.57 | 49.39 | 5,003,291 | +1.19(+2.47%) |
Apr 13, 2021 | 47.49 | 48.33 | 47.27 | 48.20 | 3,336,569 | +0.33(+0.69%) |
Apr 12, 2021 | 48.98 | 49.28 | 47.70 | 47.87 | 4,010,796 | -0.57(-1.17%) |
Apr 09, 2021 | 48.92 | 49.34 | 48.28 | 48.44 | 3,481,242 | -0.49(-0.99%) |
Apr 08, 2021 | 48.78 | 49.35 | 47.99 | 48.92 | 6,577,661 | -0.58(-1.17%) |
Apr 07, 2021 | 49.08 | 49.67 | 48.88 | 49.50 | 4,199,394 | +0.28(+0.58%) |
Apr 06, 2021 | 49.85 | 50.63 | 48.82 | 49.22 | 5,462,917 | -0.26(-0.52%) |
Apr 05, 2021 | 50.89 | 51.13 | 48.95 | 49.48 | 6,095,971 | -1.69(-3.30%) |
Apr 01, 2021 | 49.41 | 51.18 | 49.05 | 51.16 | 5,988,426 | +2.12(+4.32%) |
Mar 31, 2021 | 49.05 | 49.35 | 48.66 | 49.04 | 5,435,601 | -0.10(-0.21%) |
Mar 30, 2021 | 48.57 | 49.72 | 48.38 | 49.15 | 3,521,415 | +0.06(+0.13%) |
Mar 29, 2021 | 49.64 | 50.09 | 48.78 | 49.08 | 4,964,801 | -1.37(-2.71%) |
Mar 26, 2021 | 50.34 | 50.72 | 49.51 | 50.45 | 4,168,896 | +1.05(+2.12%) |
Mar 25, 2021 | 48.00 | 49.69 | 46.87 | 49.40 | 5,549,085 | +0.65(+1.34%) |
Mar 24, 2021 | 49.05 | 50.11 | 48.66 | 48.75 | 7,419,575 | +0.67(+1.39%) |
Mar 23, 2021 | 48.15 | 48.99 | 47.49 | 48.08 | 6,818,983 | -0.83(-1.71%) |
Mar 22, 2021 | 49.05 | 49.49 | 48.55 | 48.92 | 5,240,912 | -0.38(-0.76%) |
Mar 19, 2021 | 48.65 | 50.01 | 48.05 | 49.29 | 15,367,461 | +0.83(+1.72%) |
Mar 18, 2021 | 51.03 | 51.03 | 48.42 | 48.46 | 10,614,974 | -3.08(-5.98%) |
Mar 17, 2021 | 51.15 | 51.91 | 50.18 | 51.54 | 8,274,066 | +0.00(+0.00%) |
Mar 16, 2021 | 52.13 | 52.30 | 50.91 | 51.54 | 11,358,724 | -1.51(-2.85%) |
Mar 15, 2021 | 53.09 | 53.36 | 51.87 | 53.05 | 6,436,453 | +0.10(+0.19%) |
Mar 12, 2021 | 53.61 | 53.76 | 52.56 | 52.95 | 5,511,594 | -0.23(-0.43%) |
Mar 11, 2021 | 53.79 | 54.95 | 53.07 | 53.18 | 6,890,880 | -0.16(-0.31%) |
Mar 10, 2021 | 51.79 | 53.57 | 51.68 | 53.34 | 7,093,627 | +2.12(+4.13%) |
Mar 09, 2021 | 51.98 | 53.34 | 51.17 | 51.23 | 5,755,791 | -1.18(-2.26%) |
Mar 08, 2021 | 53.24 | 53.89 | 51.91 | 52.41 | 7,844,014 | -0.15(-0.28%) |
Mar 05, 2021 | 53.34 | 53.47 | 50.48 | 52.56 | 7,488,286 | +0.74(+1.43%) |
Mar 04, 2021 | 51.62 | 52.68 | 50.38 | 51.81 | 7,661,412 | +0.40(+0.78%) |
Mar 03, 2021 | 51.74 | 52.90 | 51.13 | 51.41 | 5,735,687 | +0.04(+0.07%) |
Mar 02, 2021 | 51.80 | 52.33 | 51.02 | 51.37 | 6,646,777 | -0.06(-0.12%) |
Mar 01, 2021 | 51.29 | 52.03 | 50.43 | 51.44 | 6,716,181 | +1.36(+2.71%) |
Feb 26, 2021 | 50.26 | 50.64 | 47.83 | 50.08 | 6,827,244 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.92 | 50.49 | 7,394,456 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.19 | 51.94 | 7,203,926 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.35 | 51.13 | 8,342,433 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.07 | 48.95 | 50.29 | 9,564,545 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.88 | 47.25 | 48.59 | 8,292,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.35 | 47.61 | 46.59 | 46.96 | 5,400,758 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.79 | 46.27 | 47.58 | 6,178,636 | +0.39(+0.84%) |
Feb 16, 2021 | 46.59 | 47.75 | 46.50 | 47.18 | 11,759,991 | +1.45(+3.17%) |
Feb 12, 2021 | 44.81 | 45.84 | 44.64 | 45.73 | 4,310,823 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.10 | 4,141,622 | -0.05(-0.10%) |
Feb 10, 2021 | 44.47 | 45.47 | 43.79 | 45.15 | 5,252,346 | +0.85(+1.92%) |
Feb 09, 2021 | 44.46 | 44.49 | 43.62 | 44.29 | 5,597,911 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.85 | 10,327,418 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.81 | 43.19 | 4,243,520 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.76 | 42.23 | 42.90 | 5,524,316 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.02 | 41.15 | 42.87 | 7,162,798 | +1.95(+4.76%) |
Feb 02, 2021 | 40.28 | 42.07 | 39.89 | 40.92 | 7,846,873 | +1.54(+3.91%) |
Feb 01, 2021 | 39.67 | 39.93 | 38.36 | 39.38 | 5,772,722 | +0.26(+0.67%) |
Jan 29, 2021 | 40.13 | 41.16 | 39.07 | 39.12 | 6,819,577 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.04 | 39.39 | 40.58 | 6,896,786 | +0.75(+1.89%) |
Jan 27, 2021 | 39.88 | 41.25 | 39.14 | 39.82 | 9,737,500 | -1.11(-2.70%) |
Jan 26, 2021 | 42.31 | 42.77 | 40.77 | 40.93 | 4,706,737 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.27 | 41.90 | 7,885,580 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.55 | 39.67 | 41.47 | 4,021,751 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.11 | 40.79 | 41.14 | 5,742,203 | -0.71(-1.69%) |
Jan 20, 2021 | 42.12 | 42.53 | 40.98 | 41.85 | 6,098,773 | +0.07(+0.17%) |
Jan 19, 2021 | 40.19 | 42.27 | 39.90 | 41.77 | 7,928,123 | +1.91(+4.80%) |
Jan 15, 2021 | 40.70 | 40.79 | 39.27 | 39.86 | 8,516,500 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.89 | 41.26 | 9,722,957 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.18 | 39.54 | 40.17 | 7,980,939 | -1.14(-2.76%) |
Jan 12, 2021 | 39.61 | 41.49 | 39.43 | 41.31 | 11,567,332 | +1.80(+4.57%) |
Jan 11, 2021 | 38.44 | 39.73 | 38.12 | 39.51 | 4,658,929 | +0.37(+0.95%) |
Jan 08, 2021 | 40.56 | 40.60 | 39.07 | 39.14 | 5,798,113 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.59 | 38.86 | 40.03 | 7,083,987 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.49 | 38.03 | 38.93 | 7,523,423 | +0.78(+2.04%) |
Jan 05, 2021 | 37.17 | 39.26 | 37.11 | 38.15 | 6,473,503 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.53 | 36.93 | 4,604,375 | -0.55(-1.47%) |
Dec 31, 2020 | 37.49 | 37.49 | 37.49 | 3,474,966 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.08 | 37.95 | 37.00 | 37.68 | 3,474,966 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.69 | 36.92 | 3,710,460 | -0.05(-0.12%) |
Dec 28, 2020 | 37.40 | 38.41 | 36.89 | 36.96 | 4,737,452 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.37 | 36.61 | 37.35 | 2,194,745 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.75 | 36.25 | 37.44 | 5,454,455 | +1.49(+4.13%) |
Dec 22, 2020 | 35.94 | 36.52 | 35.86 | 35.95 | 8,394,232 | -0.07(-0.20%) |
Dec 21, 2020 | 35.35 | 36.52 | 34.71 | 36.03 | 6,949,709 | -0.54(-1.49%) |
Dec 18, 2020 | 36.31 | 36.76 | 36.00 | 36.57 | 14,173,829 | -0.21(-0.57%) |
Dec 17, 2020 | 38.06 | 38.06 | 36.63 | 36.78 | 7,972,932 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.75 | 6,590,887 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.33 | 37.01 | 38.29 | 5,562,195 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.79 | 36.73 | 36.94 | 7,168,851 | -1.95(-5.01%) |
Dec 11, 2020 | 39.24 | 39.36 | 38.32 | 38.89 | 4,028,812 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.73 | 10,283,747 | +1.08(+2.79%) |
Dec 09, 2020 | 39.14 | 39.77 | 38.01 | 38.65 | 4,745,388 | +0.17(+0.45%) |
Dec 08, 2020 | 37.66 | 39.25 | 37.60 | 38.47 | 4,529,872 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.74 | 37.06 | 38.26 | 6,438,261 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,131,981 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,624,662 | +0.37(+1.01%) |
Dec 02, 2020 | 35.35 | 37.37 | 35.11 | 36.78 | 6,390,697 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.64 | 35.76 | 6,556,165 | +0.52(+1.47%) |
Nov 30, 2020 | 37.01 | 37.60 | 35.02 | 35.24 | 14,617,149 | -2.30(-6.13%) |
Nov 27, 2020 | 37.31 | 37.97 | 37.20 | 37.54 | 4,548,040 | -0.05(-0.14%) |
Nov 25, 2020 | 37.97 | 38.26 | 37.47 | 37.60 | 6,380,010 | -0.88(-2.28%) |
Nov 24, 2020 | 38.74 | 38.86 | 37.55 | 38.47 | 13,434,200 | +1.11(+2.98%) |
Nov 23, 2020 | 35.35 | 37.48 | 35.24 | 37.36 | 9,915,987 | +2.68(+7.74%) |
Nov 20, 2020 | 35.34 | 35.50 | 34.62 | 34.68 | 5,078,631 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.73 | 35.42 | 6,780,526 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,079,576 | -1.88(-5.10%) |
Nov 17, 2020 | 35.37 | 36.85 | 34.59 | 36.81 | 8,749,184 | +0.42(+1.15%) |
Nov 16, 2020 | 35.24 | 36.51 | 34.55 | 36.39 | 17,109,112 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.29 | 33.56 | 8,865,173 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.74 | 30.75 | 31.00 | 10,020,555 | -2.22(-6.70%) |
Nov 11, 2020 | 33.81 | 34.15 | 32.83 | 33.23 | 6,362,603 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.66 | 32.41 | 33.63 | 14,101,895 | +1.05(+3.21%) |
Nov 09, 2020 | 31.88 | 34.15 | 31.85 | 32.58 | 19,259,662 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.96 | 28.21 | 8,038,144 | -0.22(-0.79%) |
Nov 05, 2020 | 28.28 | 29.05 | 28.16 | 28.44 | 7,954,333 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,273,441 | -0.19(-0.66%) |
Nov 03, 2020 | 28.30 | 28.89 | 28.11 | 28.51 | 9,393,826 | +0.54(+1.95%) |
Nov 02, 2020 | 25.84 | 28.42 | 25.50 | 27.96 | 13,137,400 | +1.61(+6.10%) |
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.36 | 9,832,557 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.92 | 25.76 | 7,251,114 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.94 | 24.57 | 9,389,192 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.19 | 5,237,352 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,206,439 | -1.15(-4.32%) |
Oct 23, 2020 | 26.69 | 27.32 | 25.96 | 26.70 | 6,772,587 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.10 | 26.37 | 6,995,460 | +0.62(+2.39%) |
Oct 21, 2020 | 25.68 | 26.35 | 25.28 | 25.75 | 6,416,175 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.36 | 25.46 | 26.12 | 6,768,909 | +0.88(+3.50%) |
Oct 19, 2020 | 26.26 | 26.37 | 25.17 | 25.24 | 9,592,574 | -1.00(-3.81%) |
Oct 16, 2020 | 27.11 | 27.27 | 26.20 | 26.24 | 5,630,148 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.29 | 5,764,804 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,512,740 | +0.47(+1.80%) |
Oct 13, 2020 | 26.96 | 27.24 | 25.98 | 26.25 | 7,332,957 | -0.82(-3.04%) |
Oct 12, 2020 | 26.78 | 27.26 | 26.46 | 27.07 | 4,917,223 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.05 | 26.87 | 26.91 | 8,410,190 | -0.89(-3.21%) |
Oct 08, 2020 | 26.26 | 27.82 | 26.16 | 27.80 | 7,425,547 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.51 | 26.10 | 6,164,673 | +0.34(+1.32%) |
Oct 06, 2020 | 26.60 | 27.07 | 25.70 | 25.76 | 6,008,085 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,403,927 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.26 | 8,218,571 | +0.50(+2.02%) |
Oct 01, 2020 | 25.70 | 25.89 | 24.47 | 24.76 | 8,818,977 | -1.46(-5.56%) |
Sep 30, 2020 | 26.44 | 26.99 | 26.03 | 26.21 | 6,478,909 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.02 | 26.29 | 5,436,778 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,389,905 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.69 | 25.58 | 7,440,007 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,579,533 | -0.10(-0.38%) |
Sep 23, 2020 | 27.61 | 27.84 | 25.64 | 25.67 | 9,699,023 | -2.06(-7.44%) |
Sep 22, 2020 | 27.79 | 28.33 | 27.59 | 27.73 | 10,950,946 | -0.19(-0.67%) |
Sep 21, 2020 | 27.52 | 28.00 | 27.03 | 27.92 | 11,530,250 | -0.92(-3.19%) |
Sep 18, 2020 | 28.36 | 29.14 | 28.27 | 28.84 | 13,550,771 | +0.14(+0.50%) |
Sep 17, 2020 | 28.19 | 28.95 | 28.09 | 28.70 | 9,463,021 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.54 | 27.47 | 28.91 | 10,329,505 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.78 | 5,874,758 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.03 | 28.13 | 28.61 | 10,448,271 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,259,827 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,946,822 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.36 | 28.38 | 7,853,825 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.80 | 28.88 | 7,437,449 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.06 | 8,146,937 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,066,469 | -0.67(-2.14%) |
Sep 02, 2020 | 31.30 | 31.65 | 30.90 | 31.28 | 6,219,013 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,156 | -0.44(-1.38%) |
Aug 31, 2020 | 33.07 | 33.12 | 31.68 | 31.68 | 6,408,914 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.14 | 7,936,403 | +1.89(+6.03%) |
Aug 27, 2020 | 31.66 | 31.71 | 30.73 | 31.25 | 8,263,318 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.54 | 31.73 | 5,787,013 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.06 | 32.17 | 32.57 | 7,931,739 | -0.32(-0.98%) |
Aug 24, 2020 | 31.99 | 33.08 | 31.70 | 32.89 | 8,076,118 | +1.26(+3.98%) |
Aug 21, 2020 | 31.72 | 31.89 | 31.23 | 31.63 | 7,371,619 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,084,424 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.80 | 32.79 | 33.22 | 5,995,279 | -0.05(-0.16%) |
Aug 18, 2020 | 33.89 | 34.15 | 33.26 | 33.27 | 6,518,869 | -0.74(-2.18%) |
Aug 17, 2020 | 33.77 | 34.39 | 33.48 | 34.01 | 6,164,012 | +0.26(+0.78%) |
Aug 14, 2020 | 32.61 | 33.78 | 32.47 | 33.75 | 6,554,416 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.67 | 32.79 | 5,727,107 | -0.77(-2.28%) |
Aug 12, 2020 | 33.47 | 33.84 | 32.87 | 33.56 | 9,410,192 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.52 | 8,658,907 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.73 | 32.68 | 10,491,088 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,214,542 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.46 | 31.23 | 31.44 | 8,149,064 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.56 | 31.92 | 32.06 | 17,000,274 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.17 | 14,982,876 | -0.77(-2.28%) |