Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.84 | 35.09 | 34.57 | 34.66 | 55,201,172 | -0.28(-0.79%) |
Jul 29, 2021 | 34.78 | 35.08 | 34.63 | 34.93 | 43,650,812 | +0.38(+1.10%) |
Jul 28, 2021 | 34.72 | 34.77 | 34.32 | 34.55 | 45,208,316 | -0.05(-0.14%) |
Jul 27, 2021 | 34.34 | 34.75 | 34.18 | 34.60 | 41,072,100 | -0.01(-0.03%) |
Jul 26, 2021 | 34.34 | 34.68 | 34.33 | 34.61 | 26,750,054 | +0.20(+0.58%) |
Jul 23, 2021 | 34.69 | 34.78 | 34.31 | 34.41 | 38,743,272 | +0.06(+0.17%) |
Jul 22, 2021 | 34.61 | 34.70 | 34.21 | 34.35 | 37,191,608 | -0.38(-1.09%) |
Jul 21, 2021 | 34.42 | 34.90 | 34.39 | 34.73 | 63,192,312 | +0.59(+1.72%) |
Jul 20, 2021 | 33.28 | 34.37 | 33.21 | 34.14 | 74,407,032 | +0.83(+2.48%) |
Jul 19, 2021 | 33.61 | 33.79 | 33.12 | 33.32 | 94,801,392 | -0.96(-2.80%) |
Jul 16, 2021 | 34.93 | 34.93 | 34.20 | 34.28 | 59,179,540 | -0.47(-1.37%) |
Jul 15, 2021 | 34.30 | 34.97 | 34.30 | 34.75 | 56,863,064 | +0.11(+0.33%) |
Jul 14, 2021 | 34.82 | 35.05 | 34.26 | 34.64 | 73,375,536 | -0.16(-0.46%) |
Jul 13, 2021 | 35.07 | 35.12 | 34.67 | 34.80 | 46,835,744 | -0.38(-1.08%) |
Jul 12, 2021 | 34.63 | 35.25 | 34.48 | 35.18 | 66,319,460 | +0.34(+0.98%) |
Jul 09, 2021 | 34.35 | 34.88 | 34.25 | 34.84 | 74,338,536 | +0.98(+2.89%) |
Jul 08, 2021 | 34.00 | 34.20 | 33.70 | 33.86 | 79,111,064 | -0.69(-2.01%) |
Jul 07, 2021 | 34.30 | 34.63 | 34.22 | 34.55 | 46,097,556 | +0.05(+0.14%) |
Jul 06, 2021 | 34.97 | 34.99 | 34.28 | 34.51 | 51,862,244 | -0.55(-1.57%) |
Jul 02, 2021 | 35.09 | 35.13 | 34.91 | 35.06 | 29,115,534 | -0.04(-0.11%) |
Jul 01, 2021 | 34.99 | 35.11 | 34.81 | 35.09 | 38,577,004 | +0.28(+0.79%) |
Jun 30, 2021 | 34.56 | 34.89 | 34.55 | 34.82 | 45,029,932 | +0.15(+0.44%) |
Jun 29, 2021 | 34.97 | 35.16 | 34.57 | 34.67 | 64,600,880 | -0.12(-0.35%) |
Jun 28, 2021 | 34.98 | 35.01 | 34.59 | 34.79 | 73,988,120 | -0.26(-0.73%) |
Jun 25, 2021 | 34.81 | 35.14 | 34.60 | 35.05 | 59,900,596 | +0.42(+1.21%) |
Jun 24, 2021 | 34.40 | 34.71 | 34.24 | 34.63 | 45,348,464 | +0.43(+1.25%) |
Jun 23, 2021 | 34.16 | 34.36 | 34.12 | 34.20 | 50,677,996 | +0.07(+0.19%) |
Jun 22, 2021 | 34.15 | 34.27 | 33.81 | 34.14 | 44,794,916 | +0.06(+0.17%) |
Jun 21, 2021 | 33.63 | 34.10 | 33.58 | 34.08 | 94,656,288 | +0.78(+2.33%) |
Jun 18, 2021 | 33.67 | 33.78 | 33.25 | 33.30 | 191,589,008 | -0.82(-2.41%) |
Jun 17, 2021 | 35.34 | 35.36 | 34.02 | 34.12 | 103,822,224 | -1.04(-2.96%) |
Jun 16, 2021 | 35.09 | 35.40 | 34.73 | 35.16 | 89,886,176 | -0.04(-0.11%) |
Jun 15, 2021 | 35.14 | 35.38 | 34.97 | 35.20 | 54,237,436 | +0.07(+0.19%) |
Jun 14, 2021 | 35.44 | 35.49 | 34.93 | 35.13 | 53,539,700 | -0.37(-1.04%) |
Jun 11, 2021 | 35.34 | 35.52 | 35.33 | 35.50 | 42,758,208 | +0.23(+0.64%) |
Jun 10, 2021 | 35.99 | 36.09 | 35.25 | 35.28 | 56,873,508 | -0.42(-1.17%) |
Jun 09, 2021 | 35.89 | 35.94 | 35.60 | 35.69 | 43,134,132 | -0.34(-0.94%) |
Jun 08, 2021 | 35.93 | 36.15 | 35.66 | 36.03 | 50,513,084 | -0.09(-0.26%) |
Jun 07, 2021 | 36.42 | 36.42 | 36.06 | 36.13 | 39,563,080 | -0.24(-0.65%) |
Jun 04, 2021 | 36.32 | 36.39 | 36.04 | 36.36 | 28,829,740 | +0.09(+0.26%) |
Jun 03, 2021 | 36.07 | 36.49 | 35.96 | 36.27 | 58,051,000 | +0.09(+0.24%) |
Jun 02, 2021 | 36.24 | 36.27 | 35.99 | 36.18 | 39,710,824 | +0.06(+0.16%) |
Jun 01, 2021 | 36.27 | 36.37 | 36.03 | 36.13 | 37,777,444 | +0.22(+0.61%) |
May 28, 2021 | 36.00 | 36.00 | 35.64 | 35.91 | 41,543,140 | +0.07(+0.18%) |
May 27, 2021 | 35.76 | 35.94 | 35.55 | 35.84 | 42,088,184 | +0.41(+1.15%) |
May 26, 2021 | 35.47 | 35.60 | 35.18 | 35.44 | 40,834,220 | +0.10(+0.29%) |
May 25, 2021 | 35.74 | 36.01 | 35.29 | 35.33 | 40,995,236 | -0.36(-1.01%) |
May 24, 2021 | 35.67 | 35.78 | 35.49 | 35.69 | 30,836,614 | +0.17(+0.48%) |
May 21, 2021 | 35.31 | 35.71 | 35.30 | 35.52 | 47,554,616 | +0.35(+0.99%) |
May 20, 2021 | 35.21 | 35.41 | 34.93 | 35.17 | 62,645,692 | +0.02(+0.05%) |
May 19, 2021 | 34.96 | 35.17 | 34.59 | 35.15 | 67,823,288 | -0.22(-0.61%) |
May 18, 2021 | 35.84 | 35.97 | 35.36 | 35.37 | 42,628,292 | -0.50(-1.40%) |
May 17, 2021 | 35.69 | 35.91 | 35.55 | 35.87 | 42,702,984 | +0.07(+0.18%) |
May 14, 2021 | 35.45 | 35.90 | 35.41 | 35.81 | 47,451,160 | +0.56(+1.58%) |
May 13, 2021 | 34.56 | 35.46 | 34.54 | 35.25 | 70,744,960 | +0.56(+1.61%) |
May 12, 2021 | 35.32 | 35.46 | 34.55 | 34.69 | 103,577,032 | -0.36(-1.02%) |
May 11, 2021 | 35.32 | 35.64 | 34.91 | 35.05 | 87,513,320 | -0.63(-1.77%) |
May 10, 2021 | 35.90 | 36.16 | 35.65 | 35.68 | 59,694,908 | -0.03(-0.08%) |
May 07, 2021 | 35.12 | 35.72 | 35.03 | 35.71 | 68,360,264 | +0.19(+0.53%) |
May 06, 2021 | 35.14 | 35.53 | 34.94 | 35.52 | 45,848,224 | +0.52(+1.49%) |
May 05, 2021 | 34.93 | 35.13 | 34.60 | 35.00 | 41,205,316 | +0.28(+0.82%) |
May 04, 2021 | 34.29 | 34.72 | 34.07 | 34.72 | 70,814,808 | +0.27(+0.80%) |
May 03, 2021 | 34.57 | 34.63 | 34.31 | 34.44 | 35,249,368 | +0.17(+0.50%) |
Apr 30, 2021 | 34.39 | 34.51 | 34.22 | 34.27 | 46,486,524 | -0.30(-0.87%) |
Apr 29, 2021 | 34.24 | 34.61 | 34.21 | 34.58 | 51,384,804 | +0.60(+1.78%) |
Apr 28, 2021 | 33.97 | 34.07 | 33.87 | 33.97 | 37,685,796 | +0.13(+0.39%) |
Apr 27, 2021 | 33.62 | 33.89 | 33.55 | 33.84 | 53,796,432 | +0.26(+0.79%) |
Apr 26, 2021 | 33.57 | 33.89 | 33.54 | 33.57 | 46,277,052 | +0.13(+0.40%) |
Apr 23, 2021 | 32.83 | 33.58 | 32.78 | 33.44 | 53,392,512 | +0.61(+1.87%) |
Apr 22, 2021 | 33.16 | 33.21 | 32.77 | 32.83 | 46,117,280 | -0.37(-1.11%) |
Apr 21, 2021 | 32.63 | 33.23 | 32.54 | 33.20 | 41,976,552 | +0.45(+1.39%) |
Apr 20, 2021 | 33.17 | 33.19 | 32.63 | 32.74 | 53,135,744 | -0.62(-1.87%) |
Apr 19, 2021 | 33.45 | 33.55 | 33.25 | 33.37 | 32,978,204 | -0.09(-0.28%) |
Apr 16, 2021 | 33.52 | 33.58 | 33.31 | 33.46 | 41,381,772 | +0.24(+0.71%) |
Apr 15, 2021 | 33.33 | 33.37 | 32.91 | 33.23 | 58,683,584 | -0.03(-0.09%) |
Apr 14, 2021 | 32.97 | 33.49 | 32.92 | 33.25 | 46,610,276 | +0.20(+0.60%) |
Apr 13, 2021 | 33.18 | 33.22 | 32.88 | 33.05 | 42,246,084 | -0.31(-0.93%) |
Apr 12, 2021 | 33.29 | 33.38 | 33.22 | 33.37 | 47,000,696 | +0.14(+0.43%) |
Apr 09, 2021 | 33.17 | 33.24 | 32.98 | 33.23 | 42,458,856 | +0.28(+0.86%) |
Apr 08, 2021 | 32.81 | 32.98 | 32.58 | 32.94 | 42,232,240 | +0.01(+0.03%) |
Apr 07, 2021 | 32.87 | 33.01 | 32.71 | 32.93 | 40,881,608 | +0.16(+0.49%) |
Apr 06, 2021 | 32.76 | 32.92 | 32.65 | 32.77 | 43,730,168 | -0.07(-0.20%) |
Apr 05, 2021 | 32.93 | 32.99 | 32.73 | 32.84 | 54,787,300 | +0.26(+0.78%) |
Apr 01, 2021 | 32.14 | 32.58 | 32.14 | 32.58 | 54,684,780 | +0.40(+1.23%) |
Mar 31, 2021 | 32.36 | 32.50 | 32.17 | 32.19 | 54,080,112 | -0.25(-0.76%) |
Mar 30, 2021 | 32.37 | 32.58 | 32.34 | 32.43 | 58,197,424 | +0.23(+0.70%) |
Mar 29, 2021 | 32.03 | 32.41 | 31.87 | 32.20 | 75,931,080 | -0.28(-0.87%) |
Mar 26, 2021 | 32.32 | 32.54 | 32.09 | 32.49 | 56,895,656 | +0.50(+1.57%) |
Mar 25, 2021 | 31.44 | 32.03 | 31.19 | 31.99 | 64,007,632 | +0.53(+1.68%) |
Mar 24, 2021 | 31.57 | 31.95 | 31.46 | 31.46 | 67,020,688 | +0.11(+0.36%) |
Mar 23, 2021 | 31.60 | 31.82 | 31.23 | 31.34 | 74,514,248 | -0.44(-1.40%) |
Mar 22, 2021 | 31.97 | 32.03 | 31.67 | 31.79 | 72,104,768 | -0.41(-1.29%) |
Mar 19, 2021 | 32.33 | 32.35 | 31.86 | 32.20 | 104,680,272 | -0.38(-1.16%) |
Mar 18, 2021 | 32.74 | 33.21 | 32.47 | 32.58 | 102,736,704 | +0.17(+0.52%) |
Mar 17, 2021 | 32.43 | 32.60 | 32.07 | 32.41 | 68,061,248 | +0.22(+0.67%) |
Mar 16, 2021 | 32.36 | 32.40 | 31.94 | 32.19 | 71,627,120 | -0.34(-1.04%) |
Mar 15, 2021 | 32.84 | 32.85 | 32.23 | 32.53 | 61,472,440 | -0.19(-0.58%) |
Mar 12, 2021 | 32.77 | 32.89 | 32.62 | 32.72 | 72,392,744 | +0.33(+1.02%) |
Mar 11, 2021 | 32.32 | 32.65 | 32.13 | 32.39 | 54,088,564 | -0.09(-0.29%) |
Mar 10, 2021 | 31.99 | 32.61 | 31.93 | 32.49 | 77,834,472 | +0.65(+2.04%) |
Mar 09, 2021 | 31.87 | 32.31 | 31.54 | 31.84 | 124,546,240 | -0.29(-0.91%) |
Mar 08, 2021 | 31.96 | 32.54 | 31.83 | 32.13 | 96,190,568 | +0.40(+1.28%) |
Mar 05, 2021 | 31.66 | 31.80 | 30.85 | 31.72 | 116,145,432 | +0.59(+1.90%) |
Mar 04, 2021 | 31.40 | 31.70 | 30.68 | 31.13 | 107,005,264 | -0.36(-1.14%) |
Mar 03, 2021 | 31.37 | 31.96 | 31.33 | 31.49 | 77,048,272 | +0.24(+0.78%) |
Mar 02, 2021 | 31.32 | 31.50 | 31.21 | 31.24 | 53,073,328 | -0.11(-0.36%) |
Mar 01, 2021 | 30.92 | 31.54 | 30.92 | 31.36 | 71,388,752 | +0.95(+3.13%) |
Feb 26, 2021 | 30.95 | 31.05 | 30.29 | 30.41 | 109,563,280 | -0.59(-1.91%) |
Feb 25, 2021 | 31.83 | 31.85 | 30.91 | 31.00 | 97,900,624 | -0.57(-1.82%) |
Feb 24, 2021 | 31.02 | 31.66 | 31.00 | 31.57 | 70,104,312 | +0.60(+1.94%) |
Feb 23, 2021 | 31.00 | 31.01 | 30.65 | 30.97 | 100,198,680 | +0.19(+0.61%) |
Feb 22, 2021 | 30.40 | 30.89 | 30.39 | 30.78 | 70,037,104 | +0.28(+0.93%) |
Feb 19, 2021 | 30.34 | 30.60 | 30.30 | 30.50 | 57,766,464 | +0.36(+1.19%) |
Feb 18, 2021 | 30.10 | 30.30 | 29.90 | 30.14 | 48,004,768 | -0.18(-0.59%) |
Feb 17, 2021 | 30.08 | 30.36 | 29.97 | 30.32 | 64,385,944 | +0.15(+0.50%) |
Feb 16, 2021 | 29.96 | 30.31 | 29.83 | 30.17 | 75,775,944 | +0.51(+1.71%) |
Feb 12, 2021 | 29.33 | 29.69 | 29.30 | 29.66 | 40,668,828 | +0.30(+1.03%) |
Feb 11, 2021 | 29.47 | 29.58 | 29.16 | 29.36 | 33,903,240 | -0.09(-0.32%) |
Feb 10, 2021 | 29.61 | 29.64 | 29.31 | 29.46 | 41,288,356 | +0.00(+0.00%) |
Feb 09, 2021 | 29.35 | 29.55 | 29.25 | 29.46 | 35,673,028 | +0.01(+0.03%) |
Feb 08, 2021 | 29.16 | 29.45 | 29.16 | 29.45 | 51,775,464 | +0.38(+1.30%) |
Feb 05, 2021 | 29.27 | 29.30 | 29.00 | 29.07 | 40,870,728 | +0.01(+0.03%) |
Feb 04, 2021 | 28.52 | 29.07 | 28.51 | 29.06 | 67,003,896 | +0.63(+2.22%) |
Feb 03, 2021 | 28.23 | 28.44 | 28.18 | 28.43 | 49,022,632 | +0.16(+0.57%) |
Feb 02, 2021 | 27.92 | 28.41 | 27.91 | 28.27 | 57,586,100 | +0.67(+2.42%) |
Feb 01, 2021 | 27.54 | 27.64 | 27.31 | 27.60 | 44,557,304 | +0.36(+1.31%) |
Jan 29, 2021 | 27.72 | 27.80 | 27.12 | 27.24 | 83,162,192 | -0.56(-2.00%) |
Jan 28, 2021 | 27.64 | 28.12 | 27.55 | 27.80 | 66,904,192 | +0.51(+1.86%) |
Jan 27, 2021 | 27.73 | 27.76 | 27.22 | 27.29 | 89,312,368 | -0.83(-2.95%) |
Jan 26, 2021 | 28.46 | 28.50 | 28.09 | 28.12 | 58,676,344 | -0.23(-0.80%) |
Jan 25, 2021 | 28.27 | 28.38 | 27.99 | 28.34 | 72,597,224 | -0.21(-0.73%) |
Jan 22, 2021 | 28.47 | 28.66 | 28.42 | 28.55 | 40,303,496 | -0.21(-0.72%) |
Jan 21, 2021 | 29.05 | 29.11 | 28.76 | 28.76 | 46,451,524 | -0.31(-1.07%) |
Jan 20, 2021 | 29.29 | 29.29 | 28.97 | 29.07 | 59,238,776 | -0.12(-0.42%) |
Jan 19, 2021 | 29.27 | 29.34 | 29.01 | 29.19 | 103,543,544 | +0.08(+0.26%) |
Jan 15, 2021 | 29.17 | 29.35 | 28.90 | 29.12 | 73,037,440 | -0.49(-1.65%) |
Jan 14, 2021 | 29.56 | 29.76 | 29.45 | 29.61 | 52,941,900 | +0.13(+0.45%) |
Jan 13, 2021 | 29.45 | 29.55 | 29.26 | 29.47 | 58,819,128 | -0.02(-0.06%) |
Jan 12, 2021 | 29.36 | 29.63 | 29.27 | 29.49 | 64,303,588 | +0.30(+1.03%) |
Jan 11, 2021 | 28.82 | 29.24 | 28.69 | 29.19 | 60,134,792 | +0.09(+0.32%) |
Jan 08, 2021 | 29.26 | 29.27 | 28.71 | 29.10 | 57,665,196 | -0.02(-0.06%) |
Jan 07, 2021 | 29.13 | 29.42 | 29.06 | 29.12 | 68,330,840 | +0.41(+1.44%) |
Jan 06, 2021 | 28.02 | 28.93 | 28.02 | 28.70 | 108,607,184 | +1.21(+4.42%) |
Jan 05, 2021 | 27.36 | 27.60 | 27.22 | 27.49 | 37,455,432 | +0.12(+0.45%) |
Jan 04, 2021 | 27.85 | 27.86 | 27.13 | 27.37 | 50,027,864 | -0.38(-1.36%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 17,644,742 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.38 | 27.48 | 27.31 | 27.40 | 17,644,742 | +0.12(+0.45%) |
Dec 29, 2020 | 27.49 | 27.50 | 27.25 | 27.28 | 25,084,602 | -0.09(-0.34%) |
Dec 28, 2020 | 27.43 | 27.59 | 27.28 | 27.38 | 34,868,204 | +0.13(+0.48%) |
Dec 24, 2020 | 27.26 | 27.27 | 27.02 | 27.24 | 17,077,554 | +0.04(+0.14%) |
Dec 23, 2020 | 26.92 | 27.36 | 26.91 | 27.21 | 55,951,696 | +0.44(+1.65%) |
Dec 22, 2020 | 27.05 | 27.08 | 26.74 | 26.76 | 44,968,316 | -0.26(-0.97%) |
Dec 21, 2020 | 26.98 | 27.15 | 26.57 | 27.03 | 82,516,704 | +0.36(+1.35%) |
Dec 18, 2020 | 26.94 | 26.94 | 26.50 | 26.67 | 59,912,132 | -0.23(-0.87%) |
Dec 17, 2020 | 26.87 | 26.95 | 26.75 | 26.90 | 41,135,784 | +0.07(+0.28%) |
Dec 16, 2020 | 26.83 | 26.85 | 26.70 | 26.83 | 59,395,612 | +0.05(+0.17%) |
Dec 15, 2020 | 26.54 | 26.86 | 26.39 | 26.78 | 41,242,052 | +0.45(+1.71%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.31 | 26.33 | 40,891,656 | -0.31(-1.16%) |
Dec 11, 2020 | 26.61 | 26.70 | 26.42 | 26.64 | 51,510,988 | -0.27(-1.01%) |
Dec 10, 2020 | 26.66 | 26.94 | 26.57 | 26.91 | 44,101,360 | +0.05(+0.17%) |
Dec 09, 2020 | 27.08 | 27.10 | 26.76 | 26.86 | 50,839,764 | -0.07(-0.24%) |
Dec 08, 2020 | 26.69 | 27.00 | 26.69 | 26.93 | 33,787,468 | -0.01(-0.03%) |
Dec 07, 2020 | 26.97 | 27.01 | 26.78 | 26.94 | 36,982,708 | -0.19(-0.69%) |
Dec 04, 2020 | 26.98 | 27.17 | 26.96 | 27.13 | 56,315,060 | +0.33(+1.22%) |
Dec 03, 2020 | 26.81 | 26.96 | 26.64 | 26.80 | 52,943,000 | +0.01(+0.04%) |
Dec 02, 2020 | 26.46 | 26.84 | 26.41 | 26.79 | 61,394,904 | +0.29(+1.09%) |
Dec 01, 2020 | 26.58 | 26.74 | 26.48 | 26.50 | 57,661,560 | +0.40(+1.54%) |
Nov 30, 2020 | 26.49 | 26.56 | 26.05 | 26.10 | 77,410,456 | -0.55(-2.07%) |
Nov 27, 2020 | 26.73 | 26.76 | 26.55 | 26.65 | 28,824,756 | -0.08(-0.32%) |
Nov 25, 2020 | 26.68 | 26.75 | 26.41 | 26.73 | 48,293,492 | -0.09(-0.35%) |
Nov 24, 2020 | 26.37 | 26.86 | 26.29 | 26.83 | 65,150,208 | +0.91(+3.50%) |
Nov 23, 2020 | 25.77 | 25.99 | 25.64 | 25.92 | 55,393,780 | +0.48(+1.88%) |
Nov 20, 2020 | 25.54 | 25.63 | 25.39 | 25.44 | 42,708,576 | -0.22(-0.88%) |
Nov 19, 2020 | 25.45 | 25.69 | 25.29 | 25.67 | 50,401,184 | +0.08(+0.33%) |
Nov 18, 2020 | 25.95 | 26.15 | 25.57 | 25.58 | 76,465,344 | -0.23(-0.91%) |
Nov 17, 2020 | 25.57 | 25.87 | 25.39 | 25.82 | 68,025,624 | -0.05(-0.18%) |
Nov 16, 2020 | 25.94 | 25.96 | 25.61 | 25.86 | 72,168,240 | +0.56(+2.22%) |
Nov 13, 2020 | 25.12 | 25.40 | 25.06 | 25.30 | 48,130,040 | +0.41(+1.65%) |
Nov 12, 2020 | 25.00 | 25.05 | 24.66 | 24.89 | 67,020,484 | -0.42(-1.66%) |
Nov 11, 2020 | 25.55 | 25.57 | 25.16 | 25.31 | 69,396,752 | -0.10(-0.41%) |
Nov 10, 2020 | 25.31 | 25.51 | 25.08 | 25.41 | 91,699,840 | +0.13(+0.52%) |
Nov 09, 2020 | 25.25 | 25.68 | 24.95 | 25.28 | 174,070,800 | +1.92(+8.21%) |
Nov 06, 2020 | 23.66 | 23.69 | 23.29 | 23.36 | 64,936,920 | -0.19(-0.79%) |
Nov 05, 2020 | 23.19 | 23.71 | 23.19 | 23.55 | 70,312,944 | +0.56(+2.44%) |
Nov 04, 2020 | 22.85 | 23.40 | 22.64 | 22.99 | 93,354,216 | -0.27(-1.17%) |
Nov 03, 2020 | 23.18 | 23.49 | 23.15 | 23.26 | 85,250,344 | +0.51(+2.22%) |
Nov 02, 2020 | 22.71 | 22.86 | 22.43 | 22.76 | 69,584,712 | +0.42(+1.89%) |
Oct 30, 2020 | 22.14 | 22.37 | 21.97 | 22.33 | 70,753,344 | +0.07(+0.29%) |
Oct 29, 2020 | 22.04 | 22.43 | 21.76 | 22.27 | 65,060,596 | +0.17(+0.76%) |
Oct 28, 2020 | 22.20 | 22.40 | 21.97 | 22.10 | 95,386,648 | -0.58(-2.56%) |
Oct 27, 2020 | 23.09 | 23.09 | 22.66 | 22.68 | 49,138,300 | -0.42(-1.82%) |
Oct 26, 2020 | 23.30 | 23.34 | 22.89 | 23.10 | 57,668,588 | -0.53(-2.26%) |
Oct 23, 2020 | 23.71 | 23.78 | 23.45 | 23.64 | 48,173,948 | +0.07(+0.32%) |
Oct 22, 2020 | 23.09 | 23.59 | 23.08 | 23.56 | 42,207,320 | +0.46(+1.99%) |
Oct 21, 2020 | 23.19 | 23.34 | 23.09 | 23.10 | 47,259,176 | -0.12(-0.52%) |
Oct 20, 2020 | 23.19 | 23.49 | 23.18 | 23.22 | 71,889,776 | +0.19(+0.81%) |
Oct 19, 2020 | 23.48 | 23.49 | 23.00 | 23.04 | 45,926,520 | -0.36(-1.52%) |
Oct 16, 2020 | 23.42 | 23.54 | 23.28 | 23.39 | 42,843,828 | +0.02(+0.08%) |
Oct 15, 2020 | 22.98 | 23.38 | 22.94 | 23.37 | 44,485,116 | +0.18(+0.77%) |
Oct 14, 2020 | 23.44 | 23.52 | 23.17 | 23.20 | 52,379,920 | -0.22(-0.96%) |
Oct 13, 2020 | 23.80 | 23.88 | 23.34 | 23.42 | 64,503,464 | -0.46(-1.92%) |
Oct 12, 2020 | 23.60 | 23.95 | 23.59 | 23.88 | 49,065,412 | +0.26(+1.11%) |
Oct 09, 2020 | 23.72 | 23.75 | 23.43 | 23.62 | 55,592,552 | +0.03(+0.12%) |
Oct 08, 2020 | 23.40 | 23.64 | 23.34 | 23.59 | 61,583,676 | +0.32(+1.37%) |
Oct 07, 2020 | 23.10 | 23.38 | 23.10 | 23.27 | 57,491,112 | +0.38(+1.68%) |
Oct 06, 2020 | 23.32 | 23.48 | 22.80 | 22.89 | 94,440,696 | -0.23(-1.01%) |
Oct 05, 2020 | 22.96 | 23.20 | 22.90 | 23.12 | 62,934,344 | +0.37(+1.65%) |
Oct 02, 2020 | 22.27 | 22.88 | 22.21 | 22.75 | 67,698,448 | +0.18(+0.79%) |
Oct 01, 2020 | 22.62 | 22.77 | 22.39 | 22.57 | 70,258,352 | +0.04(+0.17%) |
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |
Sep 01, 2020 | 23.21 | 23.48 | 23.13 | 23.40 | 45,159,132 | +0.07(+0.32%) |
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |