Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.80 | 39.08 | 38.63 | 38.74 | 27,368,556 | +0.02(+0.05%) |
Jul 29, 2021 | 39.12 | 39.18 | 38.56 | 38.72 | 32,062,858 | -0.24(-0.63%) |
Jul 28, 2021 | 37.98 | 39.22 | 37.89 | 38.96 | 59,990,772 | +1.21(+3.21%) |
Jul 27, 2021 | 37.50 | 37.84 | 37.29 | 37.75 | 36,347,000 | +0.26(+0.69%) |
Jul 26, 2021 | 37.32 | 37.61 | 37.11 | 37.49 | 26,449,642 | +0.12(+0.31%) |
Jul 23, 2021 | 37.18 | 37.51 | 37.14 | 37.37 | 24,098,434 | +0.19(+0.51%) |
Jul 22, 2021 | 36.87 | 37.26 | 36.68 | 37.19 | 21,086,246 | +0.40(+1.10%) |
Jul 21, 2021 | 36.98 | 36.98 | 36.33 | 36.78 | 30,692,884 | -0.03(-0.07%) |
Jul 20, 2021 | 36.09 | 37.40 | 36.05 | 36.81 | 54,414,820 | +0.81(+2.24%) |
Jul 19, 2021 | 35.99 | 36.18 | 35.58 | 36.00 | 33,248,694 | -0.18(-0.50%) |
Jul 16, 2021 | 35.99 | 36.18 | 35.81 | 36.18 | 27,066,126 | +0.23(+0.65%) |
Jul 15, 2021 | 35.82 | 36.04 | 35.74 | 35.95 | 22,580,258 | +0.13(+0.35%) |
Jul 14, 2021 | 35.62 | 35.89 | 35.56 | 35.82 | 17,716,252 | +0.27(+0.76%) |
Jul 13, 2021 | 35.66 | 35.69 | 35.45 | 35.55 | 13,628,899 | -0.10(-0.28%) |
Jul 12, 2021 | 35.56 | 36.09 | 35.51 | 35.65 | 27,333,414 | +0.13(+0.38%) |
Jul 09, 2021 | 35.45 | 35.96 | 35.38 | 35.52 | 24,064,434 | +0.32(+0.92%) |
Jul 08, 2021 | 34.97 | 35.19 | 34.91 | 35.20 | 25,643,602 | -0.09(-0.25%) |
Jul 07, 2021 | 35.17 | 35.29 | 34.94 | 35.29 | 19,699,030 | +0.05(+0.15%) |
Jul 06, 2021 | 35.40 | 35.55 | 35.01 | 35.23 | 21,111,406 | -0.39(-1.11%) |
Jul 02, 2021 | 35.38 | 35.72 | 35.31 | 35.63 | 18,507,602 | +0.15(+0.43%) |
Jul 01, 2021 | 35.12 | 35.54 | 35.07 | 35.47 | 22,342,068 | +0.36(+1.02%) |
Jun 30, 2021 | 35.10 | 35.21 | 34.81 | 35.12 | 23,693,312 | +0.05(+0.15%) |
Jun 29, 2021 | 35.09 | 35.23 | 34.95 | 35.06 | 16,188,250 | -0.02(-0.05%) |
Jun 28, 2021 | 34.98 | 35.16 | 34.88 | 35.08 | 21,439,174 | +0.13(+0.36%) |
Jun 25, 2021 | 35.08 | 35.33 | 34.87 | 34.95 | 25,403,602 | -0.19(-0.54%) |
Jun 24, 2021 | 35.10 | 35.28 | 35.04 | 35.14 | 14,981,852 | +0.13(+0.36%) |
Jun 23, 2021 | 35.54 | 35.56 | 34.95 | 35.02 | 24,558,562 | -0.50(-1.41%) |
Jun 22, 2021 | 35.34 | 35.59 | 35.20 | 35.52 | 17,818,244 | +0.17(+0.48%) |
Jun 21, 2021 | 34.86 | 35.40 | 34.86 | 35.35 | 21,731,278 | +0.55(+1.57%) |
Jun 18, 2021 | 35.24 | 35.37 | 34.70 | 34.80 | 42,127,380 | -0.60(-1.70%) |
Jun 17, 2021 | 35.21 | 35.50 | 35.03 | 35.40 | 21,837,260 | +0.16(+0.46%) |
Jun 16, 2021 | 35.53 | 35.72 | 35.22 | 35.24 | 21,380,120 | -0.26(-0.73%) |
Jun 15, 2021 | 35.61 | 35.72 | 35.32 | 35.50 | 22,525,908 | -0.04(-0.10%) |
Jun 14, 2021 | 35.90 | 35.93 | 35.31 | 35.54 | 26,098,200 | -0.47(-1.30%) |
Jun 11, 2021 | 36.46 | 36.47 | 35.82 | 36.00 | 23,850,532 | -0.48(-1.30%) |
Jun 10, 2021 | 35.78 | 36.51 | 35.77 | 36.48 | 47,514,740 | +0.78(+2.19%) |
Jun 09, 2021 | 34.97 | 35.72 | 34.95 | 35.70 | 33,274,438 | +0.86(+2.47%) |
Jun 08, 2021 | 35.03 | 35.07 | 34.50 | 34.84 | 21,044,834 | -0.13(-0.36%) |
Jun 07, 2021 | 35.04 | 35.51 | 34.94 | 34.96 | 26,885,092 | -0.14(-0.41%) |
Jun 04, 2021 | 35.02 | 35.42 | 34.98 | 35.11 | 21,607,188 | +0.16(+0.46%) |
Jun 03, 2021 | 34.76 | 35.01 | 34.64 | 34.94 | 19,375,840 | +0.16(+0.46%) |
Jun 02, 2021 | 34.65 | 34.91 | 34.56 | 34.78 | 21,875,434 | +0.26(+0.75%) |
Jun 01, 2021 | 34.92 | 34.97 | 34.51 | 34.52 | 26,356,728 | -0.21(-0.59%) |
May 28, 2021 | 34.75 | 34.99 | 34.68 | 34.73 | 18,022,558 | +0.07(+0.21%) |
May 27, 2021 | 34.96 | 35.13 | 34.62 | 34.66 | 42,892,612 | -0.24(-0.69%) |
May 26, 2021 | 35.23 | 35.24 | 34.77 | 34.90 | 31,256,090 | -0.37(-1.04%) |
May 25, 2021 | 35.71 | 35.74 | 35.19 | 35.27 | 28,896,254 | -0.43(-1.21%) |
May 24, 2021 | 35.94 | 35.99 | 35.67 | 35.70 | 18,863,296 | -0.13(-0.35%) |
May 21, 2021 | 36.06 | 36.41 | 35.79 | 35.82 | 23,580,492 | -0.15(-0.42%) |
May 20, 2021 | 35.63 | 36.09 | 35.62 | 35.98 | 20,762,676 | +0.26(+0.73%) |
May 19, 2021 | 35.73 | 35.78 | 35.36 | 35.72 | 22,533,336 | -0.20(-0.55%) |
May 18, 2021 | 36.03 | 36.18 | 35.71 | 35.91 | 17,622,770 | -0.05(-0.15%) |
May 17, 2021 | 35.93 | 36.23 | 35.88 | 35.97 | 20,175,612 | +0.08(+0.22%) |
May 14, 2021 | 36.08 | 36.16 | 35.80 | 35.89 | 20,119,224 | -0.07(-0.20%) |
May 13, 2021 | 35.42 | 36.12 | 35.42 | 35.96 | 28,348,336 | +0.37(+1.03%) |
May 12, 2021 | 35.37 | 35.80 | 35.25 | 35.59 | 29,219,020 | +0.30(+0.86%) |
May 11, 2021 | 35.58 | 35.93 | 35.18 | 35.29 | 35,401,124 | -0.46(-1.28%) |
May 10, 2021 | 35.72 | 36.12 | 35.67 | 35.74 | 34,355,504 | +0.25(+0.71%) |
May 07, 2021 | 35.12 | 35.75 | 35.02 | 35.49 | 37,704,800 | +0.35(+1.00%) |
May 06, 2021 | 34.51 | 35.18 | 34.04 | 35.14 | 61,354,276 | -0.35(-0.99%) |
May 05, 2021 | 36.20 | 36.49 | 34.57 | 35.49 | 86,274,648 | +0.02(+0.05%) |
May 04, 2021 | 35.52 | 35.67 | 35.01 | 35.47 | 59,449,028 | +0.11(+0.30%) |
May 03, 2021 | 34.67 | 35.38 | 34.59 | 35.37 | 52,418,684 | +1.05(+3.05%) |
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,998,244 | +0.04(+0.13%) |
Apr 29, 2021 | 34.62 | 34.63 | 34.02 | 34.28 | 26,523,998 | -0.19(-0.54%) |
Apr 28, 2021 | 34.22 | 34.58 | 34.20 | 34.46 | 24,728,142 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.28 | 34.05 | 34.14 | 21,455,004 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,268,592 | +0.02(+0.05%) |
Apr 23, 2021 | 34.30 | 34.48 | 34.12 | 34.33 | 27,467,286 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.07 | 34.20 | 34.31 | 37,568,000 | -0.79(-2.25%) |
Apr 21, 2021 | 34.75 | 35.23 | 34.75 | 35.10 | 33,050,812 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.84 | 34.41 | 34.66 | 29,784,856 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.59 | 34.04 | 34.57 | 34,788,596 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.36 | 33.57 | 34.25 | 59,495,376 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.51 | 33.09 | 33.39 | 28,077,464 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.19 | 32.82 | 33.01 | 26,838,298 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.43 | 32.76 | 33.00 | 38,238,984 | +0.17(+0.51%) |
Apr 12, 2021 | 32.39 | 32.88 | 32.26 | 32.83 | 33,715,428 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,684,904 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,414,206 | +0.04(+0.14%) |
Apr 07, 2021 | 31.99 | 32.18 | 31.75 | 31.89 | 24,682,832 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.32 | 31.97 | 32.01 | 23,324,114 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.47 | 32.06 | 32.22 | 24,880,178 | -0.02(-0.06%) |
Apr 01, 2021 | 32.23 | 32.37 | 31.98 | 32.23 | 24,009,916 | +0.06(+0.19%) |
Mar 31, 2021 | 32.10 | 32.35 | 32.00 | 32.17 | 29,932,466 | +0.11(+0.33%) |
Mar 30, 2021 | 32.49 | 32.53 | 31.98 | 32.06 | 29,613,952 | -0.45(-1.39%) |
Mar 29, 2021 | 31.99 | 32.62 | 31.88 | 32.52 | 30,407,354 | +0.33(+1.02%) |
Mar 26, 2021 | 31.68 | 32.22 | 31.65 | 32.19 | 31,470,404 | +0.51(+1.63%) |
Mar 25, 2021 | 31.66 | 31.78 | 31.30 | 31.67 | 28,009,968 | +0.05(+0.17%) |
Mar 24, 2021 | 31.50 | 31.90 | 31.41 | 31.62 | 25,757,332 | +0.22(+0.71%) |
Mar 23, 2021 | 31.81 | 31.90 | 31.36 | 31.40 | 31,493,530 | -0.57(-1.78%) |
Mar 22, 2021 | 31.50 | 31.98 | 31.40 | 31.97 | 28,616,276 | +0.42(+1.32%) |
Mar 19, 2021 | 31.74 | 31.81 | 31.50 | 31.55 | 54,449,416 | -0.21(-0.67%) |
Mar 18, 2021 | 31.57 | 31.94 | 31.54 | 31.76 | 27,844,710 | -0.02(-0.06%) |
Mar 17, 2021 | 31.82 | 31.93 | 31.19 | 31.78 | 47,904,440 | -0.04(-0.11%) |
Mar 16, 2021 | 31.50 | 31.84 | 31.35 | 31.82 | 28,171,906 | +0.37(+1.19%) |
Mar 15, 2021 | 31.09 | 31.46 | 31.04 | 31.44 | 24,678,966 | +0.42(+1.35%) |
Mar 12, 2021 | 30.69 | 31.06 | 30.64 | 31.03 | 18,404,472 | +0.20(+0.66%) |
Mar 11, 2021 | 31.14 | 31.19 | 30.78 | 30.82 | 27,605,114 | -0.20(-0.63%) |
Mar 10, 2021 | 30.76 | 31.20 | 30.65 | 31.02 | 37,718,488 | +0.43(+1.39%) |
Mar 09, 2021 | 30.67 | 30.95 | 30.58 | 30.59 | 28,318,048 | +0.09(+0.29%) |
Mar 08, 2021 | 30.62 | 30.96 | 30.48 | 30.50 | 27,400,356 | -0.04(-0.12%) |
Mar 05, 2021 | 30.45 | 30.68 | 30.15 | 30.54 | 34,449,712 | +0.17(+0.56%) |
Mar 04, 2021 | 30.43 | 31.15 | 30.05 | 30.37 | 51,131,832 | -0.17(-0.55%) |
Mar 03, 2021 | 29.76 | 30.59 | 29.69 | 30.54 | 51,742,756 | +0.78(+2.63%) |
Mar 02, 2021 | 29.91 | 30.09 | 29.75 | 29.76 | 31,106,770 | -0.16(-0.53%) |
Mar 01, 2021 | 29.83 | 30.13 | 29.76 | 29.92 | 33,979,672 | +0.18(+0.60%) |
Feb 26, 2021 | 30.05 | 30.10 | 29.62 | 29.74 | 46,694,432 | -0.29(-0.98%) |
Feb 25, 2021 | 30.03 | 30.29 | 29.78 | 30.03 | 42,163,124 | +0.06(+0.21%) |
Feb 24, 2021 | 30.08 | 30.23 | 29.90 | 29.97 | 34,417,792 | -0.14(-0.47%) |
Feb 23, 2021 | 30.19 | 30.36 | 29.91 | 30.11 | 42,341,096 | -0.31(-1.02%) |
Feb 22, 2021 | 30.48 | 30.52 | 30.23 | 30.42 | 38,569,060 | -0.16(-0.52%) |
Feb 19, 2021 | 30.78 | 30.79 | 30.55 | 30.58 | 31,696,540 | -0.11(-0.35%) |
Feb 18, 2021 | 30.88 | 30.97 | 30.65 | 30.69 | 26,973,400 | -0.29(-0.95%) |
Feb 17, 2021 | 30.70 | 31.08 | 30.60 | 30.98 | 29,759,584 | +0.18(+0.58%) |
Feb 16, 2021 | 30.95 | 30.95 | 30.69 | 30.80 | 32,289,874 | -0.03(-0.09%) |
Feb 12, 2021 | 30.58 | 31.03 | 30.51 | 30.83 | 28,806,088 | +0.26(+0.84%) |
Feb 11, 2021 | 30.90 | 30.91 | 30.44 | 30.57 | 34,737,108 | -0.28(-0.89%) |
Feb 10, 2021 | 31.08 | 31.15 | 30.81 | 30.85 | 32,626,566 | -0.20(-0.66%) |
Feb 09, 2021 | 30.90 | 31.13 | 30.87 | 31.05 | 33,942,968 | +0.13(+0.43%) |
Feb 08, 2021 | 31.04 | 31.09 | 30.85 | 30.92 | 35,533,148 | -0.09(-0.29%) |
Feb 05, 2021 | 31.01 | 31.15 | 30.88 | 31.01 | 35,755,628 | +0.03(+0.09%) |
Feb 04, 2021 | 30.91 | 31.15 | 30.81 | 30.98 | 38,562,644 | +0.04(+0.14%) |
Feb 03, 2021 | 31.07 | 31.34 | 30.88 | 30.94 | 43,272,328 | -0.13(-0.43%) |
Feb 02, 2021 | 31.75 | 31.77 | 30.43 | 31.07 | 94,532,864 | -0.72(-2.26%) |
Feb 01, 2021 | 31.90 | 32.14 | 31.72 | 31.79 | 45,189,100 | -0.09(-0.28%) |
Jan 29, 2021 | 32.75 | 32.75 | 31.63 | 31.88 | 67,854,328 | +0.04(+0.11%) |
Jan 28, 2021 | 31.92 | 32.26 | 31.82 | 31.84 | 44,403,808 | +0.01(+0.03%) |
Jan 27, 2021 | 32.49 | 32.54 | 31.77 | 31.83 | 57,487,216 | -0.94(-2.87%) |
Jan 26, 2021 | 32.74 | 33.03 | 32.64 | 32.77 | 31,472,114 | +0.03(+0.08%) |
Jan 25, 2021 | 32.11 | 32.76 | 31.90 | 32.75 | 36,081,840 | +0.64(+2.00%) |
Jan 22, 2021 | 31.90 | 32.35 | 31.84 | 32.11 | 29,907,824 | +0.06(+0.19%) |
Jan 21, 2021 | 31.97 | 32.14 | 31.75 | 32.04 | 38,508,252 | -0.02(-0.05%) |
Jan 20, 2021 | 32.32 | 32.33 | 32.03 | 32.06 | 40,184,616 | -0.20(-0.63%) |
Jan 19, 2021 | 32.29 | 32.50 | 32.17 | 32.26 | 38,009,260 | +0.03(+0.08%) |
Jan 15, 2021 | 32.22 | 32.31 | 31.97 | 32.24 | 39,034,280 | -0.04(-0.14%) |
Jan 14, 2021 | 32.31 | 32.47 | 32.16 | 32.28 | 34,377,788 | -0.10(-0.30%) |
Jan 13, 2021 | 32.50 | 32.65 | 32.18 | 32.38 | 35,266,908 | -0.28(-0.86%) |
Jan 12, 2021 | 33.12 | 33.19 | 32.34 | 32.66 | 54,389,196 | -0.52(-1.56%) |
Jan 11, 2021 | 32.69 | 33.23 | 32.63 | 33.18 | 53,833,060 | +0.56(+1.72%) |
Jan 08, 2021 | 32.64 | 32.96 | 32.41 | 32.62 | 38,094,508 | +0.06(+0.19%) |
Jan 07, 2021 | 32.54 | 32.63 | 32.21 | 32.55 | 31,577,834 | +0.17(+0.52%) |
Jan 06, 2021 | 32.35 | 32.92 | 32.30 | 32.39 | 39,684,796 | -0.28(-0.86%) |
Jan 05, 2021 | 32.25 | 32.83 | 32.15 | 32.67 | 34,001,584 | +0.33(+1.03%) |
Jan 04, 2021 | 32.39 | 32.45 | 31.86 | 32.33 | 38,174,444 | +0.00(+0.00%) |
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 28,279,176 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.71 | 32.24 | 32.27 | 28,279,176 | -0.27(-0.84%) |
Dec 29, 2020 | 32.41 | 32.68 | 32.32 | 32.54 | 26,317,088 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.34 | 30,655,614 | -0.40(-1.21%) |
Dec 24, 2020 | 32.85 | 33.00 | 32.66 | 32.74 | 16,837,502 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.07 | 32.40 | 32.89 | 41,109,592 | +0.61(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.27 | 38,325,836 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.85 | 32.42 | 32.83 | 46,364,436 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,600,808 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.48 | 32.77 | 33.41 | 59,093,884 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.79 | 33.15 | 33.24 | 64,008,212 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.56 | 34.00 | 74,809,792 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.59 | 34.32 | 34.44 | 107,683,992 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.95 | 35.74 | 36.12 | 69,144,864 | -0.54(-1.46%) |
Dec 10, 2020 | 36.73 | 37.09 | 36.40 | 36.66 | 63,707,144 | -0.11(-0.29%) |
Dec 09, 2020 | 37.83 | 37.84 | 36.13 | 36.76 | 97,672,480 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.32 | 37.38 | 98,596,704 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.23 | 54,332,512 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.43 | 40,264,128 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.71 | 35.22 | 77,696,632 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.37 | 35.40 | 35.84 | 95,553,512 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,537,048 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.08 | 33.03 | 33.65 | 74,026,832 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.70 | 28,775,996 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.11 | 31.83 | 32.09 | 30,687,194 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.27 | 31.64 | 32.15 | 48,268,332 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,491,888 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.77 | 32.01 | 32.24 | 69,027,376 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,947,776 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.90 | 72,026,632 | +0.25(+0.78%) |
Nov 17, 2020 | 32.05 | 32.06 | 31.46 | 31.66 | 53,326,144 | +0.55(+1.76%) |
Nov 16, 2020 | 31.55 | 31.63 | 30.71 | 31.11 | 85,823,368 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.42 | 32.19 | 45,902,280 | +0.89(+2.85%) |
Nov 12, 2020 | 31.90 | 31.95 | 31.04 | 31.29 | 53,242,636 | -0.79(-2.47%) |
Nov 11, 2020 | 32.40 | 33.50 | 31.59 | 32.09 | 67,050,956 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.05 | 32.24 | 91,050,816 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 34.99 | 31.99 | 32.67 | 261,464,912 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.60 | 30.08 | 30.34 | 27,175,108 | +0.01(+0.03%) |
Nov 05, 2020 | 31.04 | 31.09 | 30.33 | 30.33 | 38,590,068 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.79 | 46,996,396 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.76 | 29.85 | 24,850,084 | -0.03(-0.11%) |
Nov 02, 2020 | 29.64 | 29.90 | 29.32 | 29.89 | 24,640,342 | +0.62(+2.11%) |
Oct 30, 2020 | 29.07 | 29.31 | 28.74 | 29.27 | 29,499,640 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.54 | 29.10 | 31,676,892 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.24 | 38,934,432 | -1.63(-5.29%) |
Oct 27, 2020 | 30.55 | 31.45 | 30.41 | 30.88 | 42,377,536 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.36 | 30.92 | 31.28 | 38,824,144 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.58 | 31.06 | 31.50 | 35,145,796 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 30.99 | 30.55 | 30.88 | 22,123,538 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.89 | 30.57 | 30.59 | 21,826,510 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,735,504 | -0.40(-1.29%) |
Oct 19, 2020 | 31.69 | 32.05 | 31.05 | 31.33 | 36,717,496 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,448,356 | +1.15(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,509,530 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,445,560 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.62 | 30.22 | 30.44 | 24,776,822 | +0.07(+0.22%) |
Oct 12, 2020 | 30.27 | 30.67 | 30.08 | 30.37 | 22,325,656 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.18 | 30.35 | 27,220,738 | -0.08(-0.27%) |
Oct 08, 2020 | 30.19 | 30.67 | 30.12 | 30.43 | 20,536,250 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.18 | 29.72 | 30.08 | 25,485,450 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,017,092 | -0.48(-1.58%) |
Oct 05, 2020 | 30.13 | 30.42 | 29.98 | 30.32 | 22,308,510 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,683,872 | +0.01(+0.03%) |
Oct 01, 2020 | 30.45 | 30.60 | 29.83 | 30.00 | 25,893,364 | -0.27(-0.90%) |
Sep 30, 2020 | 29.92 | 30.49 | 29.90 | 30.27 | 26,022,796 | +0.44(+1.47%) |
Sep 29, 2020 | 30.05 | 30.14 | 29.72 | 29.84 | 15,546,622 | -0.18(-0.60%) |
Sep 28, 2020 | 29.83 | 30.18 | 29.83 | 30.02 | 17,289,524 | +0.28(+0.94%) |
Sep 25, 2020 | 29.32 | 29.82 | 29.30 | 29.74 | 16,522,426 | +0.24(+0.81%) |
Sep 24, 2020 | 29.66 | 29.73 | 29.32 | 29.50 | 23,984,866 | -0.20(-0.67%) |
Sep 23, 2020 | 29.98 | 30.01 | 29.67 | 29.70 | 26,566,668 | -0.21(-0.69%) |
Sep 22, 2020 | 29.54 | 29.97 | 29.48 | 29.90 | 26,129,804 | +0.19(+0.64%) |
Sep 21, 2020 | 30.00 | 30.09 | 29.19 | 29.71 | 30,593,080 | -0.50(-1.67%) |
Sep 18, 2020 | 30.34 | 30.58 | 30.17 | 30.22 | 36,453,204 | -0.16(-0.52%) |
Sep 17, 2020 | 30.34 | 30.50 | 30.15 | 30.37 | 20,558,192 | +0.03(+0.11%) |
Sep 16, 2020 | 30.75 | 30.78 | 30.29 | 30.34 | 25,568,520 | -0.15(-0.49%) |
Sep 15, 2020 | 30.68 | 30.81 | 30.37 | 30.49 | 25,286,894 | -0.04(-0.13%) |
Sep 14, 2020 | 29.99 | 30.97 | 29.93 | 30.53 | 33,994,004 | +0.78(+2.61%) |
Sep 11, 2020 | 29.48 | 29.79 | 29.24 | 29.75 | 27,728,912 | +0.35(+1.18%) |
Sep 10, 2020 | 29.86 | 29.96 | 29.35 | 29.41 | 24,898,604 | -0.44(-1.46%) |
Sep 09, 2020 | 29.94 | 30.23 | 29.81 | 29.85 | 31,604,534 | +0.21(+0.70%) |
Sep 08, 2020 | 30.16 | 30.20 | 29.43 | 29.64 | 30,736,936 | -0.35(-1.18%) |
Sep 04, 2020 | 30.10 | 30.22 | 29.59 | 29.99 | 30,906,694 | -0.03(-0.11%) |
Sep 03, 2020 | 30.83 | 30.93 | 29.78 | 30.03 | 41,339,408 | -0.66(-2.15%) |
Sep 02, 2020 | 30.33 | 30.77 | 30.03 | 30.69 | 33,425,082 | +0.26(+0.87%) |
Sep 01, 2020 | 31.17 | 31.20 | 30.12 | 30.42 | 41,582,924 | -0.75(-2.41%) |
Aug 31, 2020 | 31.21 | 31.36 | 30.93 | 31.17 | 34,539,412 | -0.10(-0.32%) |
Aug 28, 2020 | 31.24 | 31.40 | 30.85 | 31.27 | 37,759,640 | +0.04(+0.13%) |
Aug 27, 2020 | 31.31 | 31.35 | 31.08 | 31.23 | 25,477,984 | -0.16(-0.50%) |
Aug 26, 2020 | 31.50 | 31.57 | 31.07 | 31.39 | 27,693,224 | -0.30(-0.94%) |
Aug 25, 2020 | 31.77 | 31.81 | 31.31 | 31.68 | 30,150,770 | -0.35(-1.11%) |
Aug 24, 2020 | 32.19 | 32.20 | 31.79 | 32.04 | 28,713,834 | -0.03(-0.10%) |
Aug 21, 2020 | 32.10 | 32.17 | 31.82 | 32.07 | 29,290,648 | +0.13(+0.41%) |
Aug 20, 2020 | 31.50 | 32.00 | 31.45 | 31.94 | 25,250,260 | +0.38(+1.20%) |
Aug 19, 2020 | 31.74 | 31.85 | 31.45 | 31.56 | 18,041,642 | -0.08(-0.26%) |
Aug 18, 2020 | 31.72 | 31.73 | 31.49 | 31.64 | 12,472,303 | +0.01(+0.03%) |
Aug 17, 2020 | 31.38 | 31.68 | 31.30 | 31.64 | 20,109,280 | +0.24(+0.76%) |
Aug 14, 2020 | 31.36 | 31.67 | 31.29 | 31.40 | 14,838,132 | -0.09(-0.29%) |
Aug 13, 2020 | 31.40 | 31.50 | 31.25 | 31.49 | 17,638,134 | -0.13(-0.42%) |
Aug 12, 2020 | 31.21 | 31.80 | 31.19 | 31.62 | 22,961,188 | +0.45(+1.43%) |
Aug 11, 2020 | 31.81 | 31.83 | 31.07 | 31.17 | 24,523,748 | -0.50(-1.56%) |
Aug 10, 2020 | 31.80 | 31.89 | 31.56 | 31.67 | 22,961,998 | -0.05(-0.16%) |
Aug 07, 2020 | 31.59 | 31.85 | 31.48 | 31.72 | 26,564,910 | +0.15(+0.47%) |
Aug 06, 2020 | 31.98 | 32.25 | 31.47 | 31.57 | 24,046,958 | -0.15(-0.47%) |
Aug 05, 2020 | 31.73 | 31.78 | 31.45 | 31.72 | 28,280,188 | +0.05(+0.16%) |
Aug 04, 2020 | 31.60 | 31.91 | 31.42 | 31.67 | 33,798,748 | +0.03(+0.10%) |