Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.14 | 40.54 | 39.25 | 39.40 | 12,357,776 | -1.31(-3.23%) |
Jul 29, 2021 | 40.92 | 41.11 | 40.44 | 40.71 | 8,454,700 | -0.07(-0.17%) |
Jul 28, 2021 | 40.85 | 41.12 | 40.12 | 40.78 | 7,633,667 | +0.34(+0.83%) |
Jul 27, 2021 | 40.84 | 40.97 | 39.99 | 40.45 | 10,638,796 | -0.70(-1.70%) |
Jul 26, 2021 | 39.83 | 41.18 | 39.80 | 41.15 | 10,132,496 | +1.24(+3.12%) |
Jul 23, 2021 | 40.80 | 41.11 | 39.81 | 39.90 | 10,230,250 | -0.64(-1.58%) |
Jul 22, 2021 | 40.82 | 41.03 | 39.90 | 40.54 | 10,979,497 | -0.54(-1.32%) |
Jul 21, 2021 | 40.49 | 41.67 | 40.48 | 41.09 | 19,379,138 | +0.94(+2.34%) |
Jul 20, 2021 | 38.14 | 40.30 | 37.95 | 40.15 | 17,905,506 | +2.07(+5.45%) |
Jul 19, 2021 | 37.67 | 38.51 | 37.09 | 38.08 | 27,392,512 | -1.48(-3.74%) |
Jul 16, 2021 | 41.30 | 41.52 | 39.34 | 39.56 | 16,939,662 | -1.27(-3.12%) |
Jul 15, 2021 | 40.67 | 41.74 | 40.17 | 40.83 | 21,155,148 | +0.66(+1.65%) |
Jul 14, 2021 | 41.01 | 41.67 | 39.62 | 40.17 | 31,464,700 | -0.64(-1.57%) |
Jul 13, 2021 | 41.77 | 42.01 | 40.67 | 40.81 | 14,788,218 | -1.50(-3.55%) |
Jul 12, 2021 | 41.84 | 42.83 | 41.50 | 42.31 | 10,759,560 | -0.07(-0.16%) |
Jul 09, 2021 | 41.94 | 42.66 | 41.77 | 42.38 | 7,805,217 | +0.84(+2.02%) |
Jul 08, 2021 | 41.20 | 42.26 | 40.60 | 41.54 | 10,492,575 | -0.46(-1.10%) |
Jul 07, 2021 | 42.41 | 42.92 | 41.42 | 42.01 | 12,004,588 | -0.69(-1.62%) |
Jul 06, 2021 | 43.75 | 43.98 | 42.46 | 42.70 | 7,988,285 | -0.90(-2.06%) |
Jul 02, 2021 | 43.54 | 43.74 | 43.17 | 43.59 | 5,837,239 | -0.08(-0.18%) |
Jul 01, 2021 | 42.95 | 43.86 | 42.95 | 43.67 | 9,995,893 | +0.96(+2.24%) |
Jun 30, 2021 | 42.29 | 43.04 | 42.27 | 42.72 | 7,932,556 | +0.39(+0.91%) |
Jun 29, 2021 | 42.46 | 42.93 | 42.27 | 42.33 | 9,591,583 | -0.25(-0.58%) |
Jun 28, 2021 | 43.55 | 43.55 | 42.04 | 42.58 | 17,655,782 | -1.29(-2.95%) |
Jun 25, 2021 | 44.36 | 44.42 | 43.71 | 43.87 | 24,235,124 | -0.47(-1.07%) |
Jun 24, 2021 | 45.00 | 45.07 | 44.03 | 44.35 | 9,415,531 | -0.36(-0.80%) |
Jun 23, 2021 | 44.79 | 45.04 | 44.44 | 44.70 | 7,500,147 | -0.10(-0.22%) |
Jun 22, 2021 | 45.19 | 45.21 | 44.31 | 44.80 | 8,607,708 | -0.39(-0.87%) |
Jun 21, 2021 | 44.47 | 45.20 | 44.26 | 45.19 | 9,978,716 | +0.80(+1.80%) |
Jun 18, 2021 | 43.88 | 44.81 | 43.40 | 44.39 | 15,413,668 | +0.39(+0.88%) |
Jun 17, 2021 | 44.96 | 45.47 | 43.69 | 44.01 | 10,269,554 | -0.94(-2.09%) |
Jun 16, 2021 | 45.00 | 45.41 | 44.56 | 44.95 | 8,673,620 | -0.01(-0.02%) |
Jun 15, 2021 | 45.33 | 45.70 | 44.74 | 44.96 | 7,995,427 | -0.37(-0.81%) |
Jun 14, 2021 | 45.75 | 46.20 | 45.15 | 45.32 | 11,319,284 | -0.59(-1.29%) |
Jun 11, 2021 | 45.49 | 46.04 | 45.42 | 45.92 | 8,320,700 | +0.22(+0.48%) |
Jun 10, 2021 | 46.61 | 46.84 | 45.41 | 45.70 | 9,898,400 | -0.24(-0.52%) |
Jun 09, 2021 | 46.75 | 46.80 | 45.90 | 45.94 | 6,829,051 | -0.51(-1.11%) |
Jun 08, 2021 | 46.67 | 46.78 | 45.79 | 46.45 | 10,846,401 | +0.95(+2.08%) |
Jun 07, 2021 | 45.41 | 45.80 | 45.31 | 45.50 | 6,195,851 | +0.10(+0.22%) |
Jun 04, 2021 | 45.95 | 46.14 | 45.11 | 45.40 | 7,797,497 | -0.15(-0.33%) |
Jun 03, 2021 | 46.76 | 46.78 | 45.49 | 45.55 | 11,659,688 | -1.62(-3.43%) |
Jun 02, 2021 | 47.40 | 47.67 | 46.82 | 47.17 | 9,215,761 | +0.07(+0.15%) |
Jun 01, 2021 | 47.52 | 47.93 | 46.83 | 47.10 | 12,130,790 | +0.02(+0.04%) |
May 28, 2021 | 47.45 | 47.46 | 46.66 | 47.08 | 8,484,312 | -0.37(-0.77%) |
May 27, 2021 | 47.40 | 47.59 | 46.66 | 47.45 | 8,786,686 | +0.55(+1.18%) |
May 26, 2021 | 46.46 | 46.97 | 46.22 | 46.89 | 9,863,564 | +0.81(+1.76%) |
May 25, 2021 | 46.81 | 47.55 | 45.92 | 46.08 | 14,831,999 | +0.49(+1.08%) |
May 24, 2021 | 45.00 | 45.70 | 44.44 | 45.59 | 8,506,847 | +0.95(+2.12%) |
May 21, 2021 | 45.13 | 45.42 | 44.54 | 44.64 | 10,020,444 | -0.20(-0.44%) |
May 20, 2021 | 45.77 | 45.79 | 44.35 | 44.84 | 12,486,453 | -0.72(-1.58%) |
May 19, 2021 | 45.33 | 45.71 | 44.56 | 45.56 | 11,690,517 | -0.58(-1.26%) |
May 18, 2021 | 46.36 | 47.19 | 45.81 | 46.14 | 10,815,282 | -0.02(-0.04%) |
May 17, 2021 | 45.42 | 46.24 | 44.69 | 46.16 | 11,210,192 | +0.43(+0.95%) |
May 14, 2021 | 44.38 | 45.85 | 44.25 | 45.73 | 11,684,385 | +2.31(+5.32%) |
May 13, 2021 | 42.85 | 43.74 | 42.40 | 43.42 | 11,919,283 | +0.93(+2.18%) |
May 12, 2021 | 43.59 | 44.18 | 42.40 | 42.49 | 12,326,339 | -1.47(-3.35%) |
May 11, 2021 | 43.70 | 44.48 | 43.06 | 43.96 | 14,312,211 | -0.90(-2.00%) |
May 10, 2021 | 45.72 | 46.18 | 44.84 | 44.86 | 9,166,730 | -0.67(-1.47%) |
May 07, 2021 | 44.31 | 45.76 | 44.21 | 45.53 | 11,337,656 | +1.17(+2.63%) |
May 06, 2021 | 44.59 | 44.94 | 43.60 | 44.37 | 9,786,158 | -0.27(-0.60%) |
May 05, 2021 | 44.60 | 45.23 | 44.00 | 44.63 | 10,842,116 | +0.53(+1.21%) |
May 04, 2021 | 45.67 | 45.83 | 43.53 | 44.10 | 14,934,847 | -1.89(-4.10%) |
May 03, 2021 | 46.60 | 46.64 | 45.50 | 45.98 | 9,492,711 | -0.35(-0.75%) |
Apr 30, 2021 | 45.45 | 46.49 | 45.32 | 46.33 | 9,292,030 | +0.53(+1.16%) |
Apr 29, 2021 | 46.32 | 46.42 | 45.48 | 45.80 | 8,326,055 | -0.06(-0.13%) |
Apr 28, 2021 | 45.67 | 46.16 | 45.51 | 45.86 | 7,295,861 | +0.10(+0.22%) |
Apr 27, 2021 | 46.07 | 46.15 | 45.50 | 45.76 | 8,252,294 | -0.27(-0.58%) |
Apr 26, 2021 | 45.92 | 46.51 | 45.54 | 46.02 | 11,399,950 | +0.80(+1.77%) |
Apr 23, 2021 | 44.25 | 45.36 | 43.89 | 45.22 | 9,296,790 | +1.14(+2.58%) |
Apr 22, 2021 | 45.48 | 45.75 | 44.07 | 44.09 | 17,492,318 | -1.04(-2.30%) |
Apr 21, 2021 | 43.45 | 45.16 | 42.80 | 45.13 | 16,464,110 | +1.23(+2.81%) |
Apr 20, 2021 | 44.93 | 44.95 | 43.21 | 43.89 | 15,820,015 | -1.68(-3.68%) |
Apr 19, 2021 | 45.85 | 45.89 | 45.06 | 45.57 | 9,694,973 | -0.48(-1.05%) |
Apr 16, 2021 | 46.41 | 46.83 | 45.76 | 46.05 | 12,392,108 | -0.18(-0.38%) |
Apr 15, 2021 | 48.25 | 48.43 | 45.57 | 46.23 | 22,545,302 | -1.33(-2.80%) |
Apr 14, 2021 | 48.45 | 48.88 | 47.32 | 47.56 | 12,665,811 | -0.09(-0.19%) |
Apr 13, 2021 | 46.85 | 47.89 | 45.98 | 47.65 | 18,515,230 | -0.55(-1.15%) |
Apr 12, 2021 | 48.44 | 48.52 | 47.56 | 48.21 | 11,207,177 | -0.44(-0.91%) |
Apr 09, 2021 | 49.18 | 49.18 | 48.22 | 48.65 | 9,909,899 | -0.53(-1.08%) |
Apr 08, 2021 | 49.12 | 49.58 | 48.52 | 49.18 | 13,717,151 | -0.39(-0.78%) |
Apr 07, 2021 | 51.15 | 51.17 | 49.40 | 49.57 | 12,387,108 | -1.43(-2.81%) |
Apr 06, 2021 | 50.06 | 51.16 | 49.90 | 51.00 | 14,831,694 | +1.38(+2.79%) |
Apr 05, 2021 | 48.96 | 50.34 | 48.85 | 49.62 | 14,784,401 | +1.40(+2.91%) |
Apr 01, 2021 | 47.98 | 48.59 | 47.67 | 48.22 | 9,691,756 | +0.54(+1.14%) |
Mar 31, 2021 | 48.19 | 48.40 | 47.51 | 47.67 | 9,586,934 | -0.61(-1.27%) |
Mar 30, 2021 | 47.10 | 48.42 | 46.82 | 48.29 | 10,918,173 | +1.56(+3.34%) |
Mar 29, 2021 | 47.06 | 47.50 | 46.12 | 46.73 | 9,945,009 | -0.34(-0.71%) |
Mar 26, 2021 | 46.90 | 47.34 | 45.97 | 47.06 | 12,518,801 | +0.64(+1.38%) |
Mar 25, 2021 | 44.23 | 46.63 | 43.96 | 46.42 | 14,650,967 | +1.38(+3.07%) |
Mar 24, 2021 | 45.95 | 46.80 | 44.99 | 45.04 | 12,270,215 | -0.03(-0.07%) |
Mar 23, 2021 | 46.43 | 47.23 | 44.88 | 45.07 | 13,783,351 | -2.30(-4.86%) |
Mar 22, 2021 | 47.92 | 48.01 | 47.14 | 47.37 | 11,047,484 | -1.02(-2.10%) |
Mar 19, 2021 | 48.42 | 48.59 | 47.23 | 48.38 | 12,277,872 | -0.18(-0.37%) |
Mar 18, 2021 | 49.45 | 50.34 | 48.31 | 48.56 | 13,590,974 | -1.24(-2.50%) |
Mar 17, 2021 | 48.41 | 50.00 | 48.39 | 49.81 | 13,859,508 | +1.04(+2.13%) |
Mar 16, 2021 | 50.40 | 50.50 | 48.41 | 48.77 | 14,452,294 | -1.58(-3.14%) |
Mar 15, 2021 | 50.22 | 51.62 | 50.11 | 50.35 | 19,937,684 | +1.15(+2.33%) |
Mar 12, 2021 | 47.74 | 49.23 | 47.48 | 49.20 | 16,094,053 | +1.49(+3.12%) |
Mar 11, 2021 | 47.60 | 48.34 | 46.98 | 47.71 | 11,432,965 | +0.51(+1.09%) |
Mar 10, 2021 | 46.94 | 47.97 | 46.57 | 47.20 | 10,849,152 | +0.18(+0.38%) |
Mar 09, 2021 | 47.36 | 47.48 | 45.76 | 47.02 | 11,840,773 | -0.26(-0.54%) |
Mar 08, 2021 | 46.34 | 47.61 | 46.11 | 47.28 | 17,476,538 | +1.65(+3.61%) |
Mar 05, 2021 | 46.32 | 46.41 | 42.47 | 45.63 | 20,874,154 | -0.74(-1.60%) |
Mar 04, 2021 | 47.71 | 47.80 | 44.75 | 46.37 | 18,214,688 | -1.37(-2.87%) |
Mar 03, 2021 | 48.01 | 48.46 | 47.53 | 47.74 | 13,792,568 | +0.12(+0.25%) |
Mar 02, 2021 | 47.50 | 48.07 | 46.78 | 47.62 | 11,674,136 | +0.17(+0.35%) |
Mar 01, 2021 | 48.85 | 49.33 | 47.46 | 47.46 | 13,865,143 | +0.12(+0.25%) |
Feb 26, 2021 | 47.10 | 48.52 | 46.69 | 47.34 | 15,016,809 | -0.31(-0.64%) |
Feb 25, 2021 | 49.34 | 49.37 | 46.63 | 47.64 | 15,875,833 | -1.33(-2.72%) |
Feb 24, 2021 | 48.31 | 49.57 | 48.01 | 48.98 | 17,221,460 | +1.24(+2.61%) |
Feb 23, 2021 | 47.52 | 48.27 | 45.13 | 47.73 | 19,423,268 | +0.59(+1.26%) |
Feb 22, 2021 | 46.16 | 48.31 | 45.89 | 47.14 | 21,810,036 | +2.04(+4.53%) |
Feb 19, 2021 | 44.06 | 45.64 | 43.99 | 45.10 | 14,773,449 | +1.27(+2.91%) |
Feb 18, 2021 | 43.25 | 43.98 | 42.82 | 43.82 | 8,859,174 | -0.01(-0.02%) |
Feb 17, 2021 | 43.72 | 43.94 | 42.98 | 43.83 | 11,077,587 | -0.26(-0.58%) |
Feb 16, 2021 | 43.44 | 44.25 | 43.23 | 44.09 | 13,921,557 | +1.34(+3.14%) |
Feb 12, 2021 | 41.98 | 43.39 | 41.88 | 42.75 | 11,636,407 | +0.56(+1.33%) |
Feb 11, 2021 | 42.16 | 42.59 | 41.46 | 42.18 | 8,646,252 | -0.18(-0.42%) |
Feb 10, 2021 | 42.30 | 42.68 | 41.63 | 42.36 | 12,152,482 | +0.39(+0.92%) |
Feb 09, 2021 | 42.42 | 42.42 | 41.28 | 41.98 | 10,550,159 | -0.72(-1.69%) |
Feb 08, 2021 | 41.03 | 42.91 | 40.84 | 42.70 | 18,513,794 | +2.06(+5.08%) |
Feb 05, 2021 | 40.86 | 40.88 | 40.24 | 40.63 | 10,240,658 | +0.22(+0.54%) |
Feb 04, 2021 | 39.45 | 40.55 | 39.44 | 40.42 | 11,530,663 | +1.14(+2.89%) |
Feb 03, 2021 | 38.38 | 39.40 | 38.21 | 39.28 | 12,552,276 | +0.97(+2.53%) |
Feb 02, 2021 | 38.07 | 38.39 | 37.51 | 38.31 | 11,979,556 | +0.97(+2.59%) |
Feb 01, 2021 | 37.87 | 37.96 | 36.95 | 37.34 | 10,435,565 | -0.14(-0.37%) |
Jan 29, 2021 | 38.78 | 39.33 | 37.27 | 37.48 | 18,218,768 | -2.09(-5.29%) |
Jan 28, 2021 | 39.05 | 39.86 | 38.50 | 39.58 | 21,899,260 | +1.54(+4.05%) |
Jan 27, 2021 | 38.14 | 38.74 | 37.68 | 38.04 | 17,158,768 | -0.79(-2.03%) |
Jan 26, 2021 | 38.77 | 39.14 | 38.49 | 38.83 | 10,724,051 | +0.41(+1.08%) |
Jan 25, 2021 | 39.13 | 39.25 | 37.94 | 38.41 | 16,150,279 | -1.09(-2.75%) |
Jan 22, 2021 | 39.50 | 39.76 | 39.31 | 39.50 | 11,454,013 | -0.66(-1.65%) |
Jan 21, 2021 | 40.79 | 40.91 | 39.66 | 40.16 | 11,275,940 | -0.94(-2.28%) |
Jan 20, 2021 | 40.18 | 41.24 | 39.99 | 41.10 | 11,383,897 | +1.29(+3.25%) |
Jan 19, 2021 | 39.80 | 40.14 | 39.30 | 39.80 | 11,663,025 | +0.33(+0.83%) |
Jan 15, 2021 | 41.15 | 41.15 | 39.46 | 39.48 | 15,662,427 | -1.47(-3.59%) |
Jan 14, 2021 | 40.69 | 42.10 | 40.60 | 40.95 | 17,852,296 | +1.01(+2.52%) |
Jan 13, 2021 | 39.51 | 40.23 | 39.13 | 39.94 | 10,961,473 | +0.15(+0.37%) |
Jan 12, 2021 | 39.19 | 39.90 | 38.67 | 39.79 | 9,829,720 | +0.88(+2.26%) |
Jan 11, 2021 | 38.59 | 39.49 | 38.41 | 38.91 | 11,898,455 | -0.60(-1.52%) |
Jan 08, 2021 | 39.90 | 40.18 | 39.27 | 39.52 | 9,618,333 | -0.21(-0.52%) |
Jan 07, 2021 | 39.94 | 40.43 | 39.70 | 39.72 | 9,245,772 | -0.15(-0.37%) |
Jan 06, 2021 | 39.14 | 40.39 | 39.04 | 39.87 | 13,021,551 | +0.82(+2.10%) |
Jan 05, 2021 | 38.01 | 39.58 | 37.97 | 39.05 | 12,450,127 | +0.81(+2.12%) |
Jan 04, 2021 | 39.66 | 39.83 | 37.85 | 38.24 | 15,296,228 | -1.46(-3.68%) |
Dec 31, 2020 | 39.70 | 39.70 | 39.70 | 8,605,888 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.50 | 40.39 | 39.39 | 40.05 | 8,605,888 | +0.52(+1.32%) |
Dec 29, 2020 | 40.33 | 40.33 | 39.40 | 39.53 | 8,224,985 | -0.12(-0.30%) |
Dec 28, 2020 | 39.76 | 40.27 | 39.51 | 39.65 | 10,779,197 | +0.41(+1.06%) |
Dec 24, 2020 | 39.91 | 39.93 | 39.11 | 39.23 | 5,242,312 | -0.50(-1.27%) |
Dec 23, 2020 | 38.80 | 39.96 | 38.69 | 39.73 | 12,803,052 | +1.28(+3.34%) |
Dec 22, 2020 | 39.92 | 39.98 | 38.35 | 38.45 | 13,633,600 | -1.18(-2.99%) |
Dec 21, 2020 | 39.06 | 39.84 | 38.67 | 39.64 | 17,159,890 | -0.53(-1.33%) |
Dec 18, 2020 | 40.37 | 40.51 | 39.77 | 40.17 | 14,494,644 | -0.42(-1.05%) |
Dec 17, 2020 | 40.78 | 40.90 | 40.10 | 40.59 | 9,754,329 | +0.03(+0.07%) |
Dec 16, 2020 | 41.23 | 41.28 | 40.15 | 40.56 | 11,126,031 | -0.76(-1.84%) |
Dec 15, 2020 | 40.68 | 41.40 | 39.66 | 41.32 | 11,579,779 | +1.15(+2.85%) |
Dec 14, 2020 | 41.72 | 41.85 | 40.16 | 40.18 | 12,570,784 | -1.04(-2.52%) |
Dec 11, 2020 | 41.48 | 41.90 | 40.62 | 41.22 | 12,378,740 | -0.87(-2.06%) |
Dec 10, 2020 | 40.64 | 42.21 | 40.55 | 42.08 | 10,729,906 | +0.50(+1.21%) |
Dec 09, 2020 | 42.51 | 42.93 | 40.81 | 41.58 | 16,529,048 | -0.30(-0.71%) |
Dec 08, 2020 | 41.42 | 42.34 | 41.24 | 41.88 | 11,612,448 | +0.06(+0.14%) |
Dec 07, 2020 | 41.87 | 42.29 | 41.22 | 41.82 | 13,312,140 | -0.01(-0.02%) |
Dec 04, 2020 | 42.66 | 42.94 | 41.54 | 41.83 | 18,688,272 | -0.58(-1.37%) |
Dec 03, 2020 | 41.18 | 43.21 | 41.04 | 42.41 | 24,807,132 | +1.86(+4.58%) |
Dec 02, 2020 | 39.31 | 40.76 | 38.57 | 40.55 | 13,063,410 | +1.10(+2.78%) |
Dec 01, 2020 | 40.28 | 40.54 | 39.42 | 39.46 | 13,364,346 | -0.29(-0.72%) |
Nov 30, 2020 | 40.02 | 40.53 | 38.86 | 39.74 | 16,916,716 | -0.80(-1.97%) |
Nov 27, 2020 | 41.26 | 41.66 | 40.26 | 40.54 | 10,650,511 | -0.23(-0.56%) |
Nov 25, 2020 | 40.29 | 40.97 | 39.55 | 40.77 | 14,774,563 | +0.03(+0.07%) |
Nov 24, 2020 | 39.55 | 40.77 | 38.91 | 40.74 | 24,039,096 | +2.44(+6.37%) |
Nov 23, 2020 | 37.32 | 38.36 | 36.96 | 38.30 | 14,904,323 | +1.64(+4.47%) |
Nov 20, 2020 | 37.51 | 37.61 | 36.51 | 36.66 | 12,649,545 | -0.77(-2.06%) |
Nov 19, 2020 | 37.12 | 37.65 | 37.01 | 37.43 | 14,097,084 | +0.00(+0.00%) |
Nov 18, 2020 | 37.61 | 38.81 | 37.41 | 37.43 | 21,430,046 | +0.31(+0.82%) |
Nov 17, 2020 | 36.93 | 37.57 | 36.20 | 37.13 | 17,133,842 | -0.39(-1.05%) |
Nov 16, 2020 | 37.95 | 38.16 | 36.77 | 37.52 | 25,566,618 | +1.52(+4.22%) |
Nov 13, 2020 | 34.51 | 36.21 | 34.41 | 36.00 | 21,136,148 | +2.05(+6.05%) |
Nov 12, 2020 | 33.66 | 35.10 | 33.59 | 33.95 | 21,952,368 | -0.63(-1.83%) |
Nov 11, 2020 | 36.18 | 36.33 | 34.29 | 34.58 | 21,206,702 | -1.99(-5.45%) |
Nov 10, 2020 | 35.65 | 36.70 | 35.24 | 36.57 | 28,772,626 | +0.27(+0.73%) |
Nov 09, 2020 | 36.93 | 38.20 | 34.24 | 36.31 | 58,736,732 | +5.28(+17.03%) |
Nov 06, 2020 | 31.27 | 31.44 | 30.64 | 31.02 | 11,971,621 | -0.55(-1.75%) |
Nov 05, 2020 | 30.46 | 31.85 | 30.41 | 31.58 | 13,270,990 | +1.53(+5.09%) |
Nov 04, 2020 | 30.52 | 30.92 | 29.73 | 30.05 | 12,482,098 | -0.46(-1.52%) |
Nov 03, 2020 | 30.55 | 30.97 | 30.25 | 30.51 | 14,409,105 | +0.67(+2.25%) |
Nov 02, 2020 | 30.23 | 30.24 | 29.30 | 29.84 | 14,371,673 | -0.41(-1.37%) |
Oct 30, 2020 | 30.14 | 30.60 | 29.61 | 30.25 | 15,429,295 | -0.12(-0.39%) |
Oct 29, 2020 | 29.09 | 30.52 | 28.97 | 30.37 | 17,159,086 | +1.10(+3.74%) |
Oct 28, 2020 | 29.39 | 29.77 | 28.38 | 29.28 | 22,993,052 | -1.05(-3.45%) |
Oct 27, 2020 | 31.35 | 31.66 | 30.30 | 30.32 | 13,596,872 | -1.20(-3.82%) |
Oct 26, 2020 | 33.08 | 33.08 | 31.13 | 31.53 | 16,758,309 | -2.04(-6.09%) |
Oct 23, 2020 | 33.10 | 33.61 | 32.49 | 33.57 | 15,441,448 | +0.28(+0.83%) |
Oct 22, 2020 | 31.47 | 33.38 | 31.32 | 33.30 | 26,028,736 | +2.19(+7.05%) |
Oct 21, 2020 | 31.49 | 31.54 | 30.98 | 31.10 | 11,428,170 | -0.47(-1.50%) |
Oct 20, 2020 | 31.57 | 32.00 | 31.19 | 31.58 | 14,396,651 | +0.47(+1.52%) |
Oct 19, 2020 | 31.30 | 31.86 | 30.92 | 31.10 | 14,747,350 | +0.03(+0.10%) |
Oct 16, 2020 | 31.01 | 31.36 | 30.85 | 31.07 | 11,285,393 | +0.13(+0.41%) |
Oct 15, 2020 | 30.99 | 31.05 | 30.29 | 30.95 | 12,055,635 | -0.41(-1.32%) |
Oct 14, 2020 | 31.37 | 31.91 | 31.25 | 31.36 | 16,715,909 | -0.01(-0.03%) |
Oct 13, 2020 | 31.50 | 31.98 | 31.08 | 31.37 | 22,673,612 | -0.86(-2.67%) |
Oct 12, 2020 | 32.27 | 32.40 | 31.89 | 32.23 | 12,204,228 | -0.17(-0.52%) |
Oct 09, 2020 | 32.30 | 32.86 | 31.88 | 32.40 | 16,943,636 | +0.13(+0.40%) |
Oct 08, 2020 | 32.28 | 32.59 | 31.52 | 32.27 | 18,334,088 | +0.52(+1.65%) |
Oct 07, 2020 | 31.81 | 31.95 | 31.24 | 31.75 | 15,553,909 | +1.08(+3.51%) |
Oct 06, 2020 | 32.22 | 32.31 | 30.52 | 30.67 | 20,560,936 | -0.93(-2.94%) |
Oct 05, 2020 | 31.94 | 32.02 | 31.12 | 31.60 | 14,959,707 | +0.25(+0.79%) |
Oct 02, 2020 | 29.38 | 31.89 | 29.24 | 31.35 | 27,471,402 | +0.64(+2.09%) |
Oct 01, 2020 | 30.60 | 30.97 | 30.20 | 30.71 | 12,637,238 | +0.51(+1.70%) |
Sep 30, 2020 | 30.60 | 31.45 | 30.10 | 30.20 | 16,860,832 | -0.03(-0.10%) |
Sep 29, 2020 | 30.71 | 30.72 | 29.92 | 30.23 | 14,979,040 | -0.72(-2.33%) |
Sep 28, 2020 | 30.22 | 31.56 | 29.76 | 30.95 | 22,366,928 | +1.54(+5.24%) |
Sep 25, 2020 | 28.46 | 29.42 | 28.42 | 29.41 | 22,109,484 | +0.76(+2.65%) |
Sep 24, 2020 | 28.75 | 29.14 | 27.57 | 28.65 | 22,525,562 | -0.54(-1.86%) |
Sep 23, 2020 | 30.06 | 30.64 | 29.12 | 29.19 | 17,558,470 | -0.65(-2.18%) |
Sep 22, 2020 | 29.44 | 30.16 | 29.35 | 29.84 | 18,247,048 | +0.39(+1.34%) |
Sep 21, 2020 | 30.77 | 30.81 | 29.05 | 29.45 | 34,867,096 | -2.98(-9.20%) |
Sep 18, 2020 | 32.80 | 33.59 | 32.17 | 32.43 | 35,525,872 | -1.11(-3.30%) |
Sep 17, 2020 | 33.54 | 34.63 | 33.21 | 33.53 | 26,332,384 | -0.60(-1.76%) |
Sep 16, 2020 | 33.38 | 34.55 | 32.77 | 34.14 | 26,382,298 | +1.05(+3.16%) |
Sep 15, 2020 | 32.78 | 34.05 | 32.68 | 33.09 | 22,879,192 | +0.68(+2.10%) |
Sep 14, 2020 | 31.88 | 32.49 | 31.61 | 32.41 | 16,520,575 | +1.11(+3.53%) |
Sep 11, 2020 | 31.41 | 31.73 | 30.95 | 31.30 | 14,526,646 | -0.09(-0.28%) |
Sep 10, 2020 | 31.78 | 32.30 | 31.27 | 31.39 | 17,929,292 | +0.03(+0.09%) |
Sep 09, 2020 | 31.77 | 32.03 | 30.93 | 31.36 | 19,577,248 | -0.77(-2.40%) |
Sep 08, 2020 | 31.01 | 32.68 | 30.95 | 32.13 | 28,456,032 | +0.76(+2.42%) |
Sep 04, 2020 | 31.39 | 31.96 | 30.23 | 31.37 | 26,208,120 | +0.54(+1.76%) |
Sep 03, 2020 | 31.23 | 32.12 | 30.09 | 30.83 | 29,810,390 | +0.08(+0.26%) |
Sep 02, 2020 | 30.02 | 30.91 | 29.76 | 30.75 | 16,495,137 | +0.42(+1.40%) |
Sep 01, 2020 | 29.64 | 31.21 | 29.38 | 30.32 | 20,307,770 | -0.14(-0.45%) |
Aug 31, 2020 | 31.41 | 31.61 | 30.41 | 30.46 | 18,486,438 | -1.13(-3.56%) |
Aug 28, 2020 | 30.86 | 31.59 | 30.34 | 31.59 | 20,730,346 | +1.16(+3.80%) |
Aug 27, 2020 | 30.42 | 31.80 | 30.23 | 30.43 | 32,169,230 | +0.86(+2.90%) |
Aug 26, 2020 | 29.63 | 29.84 | 29.25 | 29.57 | 19,013,402 | -0.15(-0.50%) |
Aug 25, 2020 | 29.62 | 29.90 | 28.96 | 29.72 | 31,383,232 | +0.30(+1.01%) |
Aug 24, 2020 | 27.31 | 29.43 | 27.19 | 29.43 | 34,634,788 | +2.50(+9.28%) |
Aug 21, 2020 | 27.21 | 27.51 | 26.83 | 26.93 | 11,036,160 | -0.30(-1.09%) |
Aug 20, 2020 | 27.17 | 27.44 | 26.68 | 27.22 | 14,180,861 | -0.10(-0.36%) |
Aug 19, 2020 | 27.40 | 28.74 | 27.21 | 27.32 | 21,328,810 | +0.04(+0.14%) |
Aug 18, 2020 | 27.65 | 27.92 | 27.03 | 27.28 | 14,397,449 | -0.39(-1.39%) |
Aug 17, 2020 | 28.67 | 28.67 | 27.41 | 27.67 | 14,740,172 | -0.92(-3.21%) |
Aug 14, 2020 | 27.94 | 28.82 | 27.80 | 28.59 | 13,274,705 | +0.25(+0.87%) |
Aug 13, 2020 | 28.24 | 29.21 | 28.13 | 28.34 | 15,949,820 | -0.39(-1.34%) |
Aug 12, 2020 | 29.66 | 29.90 | 28.00 | 28.72 | 26,946,054 | -0.54(-1.86%) |
Aug 11, 2020 | 30.40 | 30.43 | 29.06 | 29.27 | 37,730,236 | +0.30(+1.02%) |
Aug 10, 2020 | 27.11 | 29.04 | 27.03 | 28.97 | 34,518,912 | +2.13(+7.95%) |
Aug 07, 2020 | 26.36 | 26.86 | 26.13 | 26.84 | 15,448,639 | +0.10(+0.37%) |
Aug 06, 2020 | 26.56 | 26.96 | 25.80 | 26.74 | 31,054,932 | +0.60(+2.30%) |
Aug 05, 2020 | 25.89 | 26.70 | 25.43 | 26.14 | 29,877,916 | +0.79(+3.12%) |
Aug 04, 2020 | 25.13 | 25.89 | 24.99 | 25.35 | 17,410,286 | +0.46(+1.86%) |