Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.38 | 56.42 | 55.25 | 56.11 | 2,040,451 | +0.85(+1.55%) |
Aug 30, 2021 | 55.38 | 56.28 | 55.12 | 55.26 | 1,710,711 | +0.21(+0.38%) |
Aug 27, 2021 | 54.30 | 55.15 | 54.30 | 55.05 | 1,308,929 | +0.69(+1.26%) |
Aug 26, 2021 | 54.67 | 55.06 | 54.26 | 54.37 | 1,122,591 | -0.22(-0.40%) |
Aug 25, 2021 | 54.27 | 55.09 | 54.08 | 54.58 | 2,165,845 | +0.42(+0.78%) |
Aug 24, 2021 | 54.09 | 54.77 | 53.98 | 54.16 | 1,131,347 | +0.27(+0.51%) |
Aug 23, 2021 | 52.99 | 54.07 | 52.93 | 53.89 | 2,150,657 | +1.07(+2.03%) |
Aug 20, 2021 | 52.62 | 53.44 | 52.44 | 52.82 | 1,287,559 | +0.28(+0.54%) |
Aug 19, 2021 | 52.89 | 53.81 | 52.09 | 52.54 | 2,307,659 | -0.99(-1.86%) |
Aug 18, 2021 | 53.93 | 54.17 | 53.45 | 53.53 | 2,014,372 | -0.74(-1.37%) |
Aug 17, 2021 | 54.97 | 55.14 | 53.26 | 54.27 | 1,988,282 | -1.05(-1.90%) |
Aug 16, 2021 | 55.03 | 55.67 | 54.83 | 55.32 | 2,564,948 | +0.07(+0.13%) |
Aug 13, 2021 | 54.74 | 55.40 | 54.46 | 55.25 | 1,678,218 | +0.54(+0.99%) |
Aug 12, 2021 | 55.11 | 55.14 | 54.33 | 54.71 | 2,003,137 | -0.50(-0.91%) |
Aug 11, 2021 | 55.93 | 56.16 | 55.14 | 55.21 | 1,856,735 | -0.72(-1.28%) |
Aug 10, 2021 | 56.77 | 56.96 | 55.86 | 55.93 | 2,314,305 | -1.11(-1.94%) |
Aug 09, 2021 | 57.37 | 57.58 | 56.62 | 57.04 | 1,716,988 | -0.33(-0.57%) |
Aug 06, 2021 | 57.43 | 57.71 | 57.06 | 57.36 | 2,263,375 | +0.47(+0.82%) |
Aug 05, 2021 | 57.07 | 57.66 | 56.12 | 56.90 | 2,050,356 | +0.23(+0.41%) |
Aug 04, 2021 | 55.75 | 56.87 | 54.59 | 56.66 | 3,476,763 | +0.21(+0.38%) |
Aug 03, 2021 | 55.34 | 56.70 | 55.21 | 56.45 | 3,263,260 | +1.36(+2.47%) |
Aug 02, 2021 | 55.18 | 55.80 | 54.35 | 55.09 | 1,789,276 | +0.32(+0.58%) |
Jul 30, 2021 | 55.13 | 55.48 | 54.62 | 54.77 | 2,096,315 | -0.61(-1.11%) |
Jul 29, 2021 | 55.03 | 56.37 | 55.01 | 55.39 | 3,099,067 | +0.64(+1.17%) |
Jul 28, 2021 | 55.27 | 55.30 | 54.09 | 54.75 | 1,644,172 | -0.37(-0.68%) |
Jul 27, 2021 | 54.79 | 55.29 | 54.23 | 55.12 | 1,796,542 | -0.09(-0.17%) |
Jul 26, 2021 | 55.06 | 55.80 | 54.92 | 55.21 | 1,605,852 | -0.10(-0.18%) |
Jul 23, 2021 | 55.24 | 55.59 | 54.92 | 55.31 | 2,024,336 | +0.87(+1.59%) |
Jul 22, 2021 | 54.18 | 54.66 | 53.62 | 54.45 | 2,314,738 | +0.35(+0.65%) |
Jul 21, 2021 | 53.71 | 55.18 | 53.71 | 54.09 | 2,128,086 | +0.65(+1.22%) |
Jul 20, 2021 | 52.29 | 54.06 | 52.29 | 53.44 | 3,238,864 | +1.14(+2.17%) |
Jul 19, 2021 | 51.83 | 52.49 | 51.08 | 52.31 | 3,168,070 | -0.49(-0.93%) |
Jul 16, 2021 | 55.19 | 55.44 | 52.61 | 52.80 | 4,395,067 | -2.51(-4.54%) |
Jul 15, 2021 | 55.71 | 55.84 | 54.88 | 55.31 | 2,961,936 | -0.53(-0.95%) |
Jul 14, 2021 | 55.85 | 56.30 | 55.44 | 55.84 | 1,977,132 | +0.11(+0.20%) |
Jul 13, 2021 | 56.36 | 56.51 | 54.73 | 55.73 | 6,723,081 | -1.33(-2.33%) |
Jul 12, 2021 | 56.94 | 57.57 | 56.64 | 57.06 | 1,373,619 | +0.14(+0.25%) |
Jul 09, 2021 | 56.64 | 57.35 | 56.33 | 56.92 | 2,388,362 | +0.61(+1.09%) |
Jul 08, 2021 | 57.77 | 58.03 | 55.98 | 56.31 | 4,062,553 | -2.59(-4.39%) |
Jul 07, 2021 | 59.02 | 59.18 | 57.46 | 58.90 | 2,510,505 | -0.39(-0.66%) |
Jul 06, 2021 | 59.86 | 59.98 | 58.71 | 59.29 | 3,228,198 | -0.48(-0.81%) |
Jul 02, 2021 | 58.75 | 59.77 | 58.10 | 59.77 | 2,479,146 | +1.14(+1.94%) |
Jul 01, 2021 | 56.55 | 58.64 | 56.30 | 58.64 | 4,389,971 | +0.75(+1.30%) |
Jun 30, 2021 | 57.84 | 58.25 | 57.00 | 57.88 | 4,170,245 | -0.20(-0.34%) |
Jun 29, 2021 | 57.60 | 58.24 | 57.26 | 58.08 | 3,161,250 | +0.82(+1.43%) |
Jun 28, 2021 | 57.44 | 57.46 | 56.46 | 57.26 | 3,792,937 | -0.05(-0.08%) |
Jun 25, 2021 | 55.32 | 57.41 | 55.05 | 57.31 | 7,183,579 | +2.29(+4.16%) |
Jun 24, 2021 | 54.51 | 55.24 | 54.17 | 55.02 | 1,622,121 | +0.77(+1.42%) |
Jun 23, 2021 | 54.19 | 54.54 | 54.14 | 54.24 | 1,850,878 | +0.04(+0.07%) |
Jun 22, 2021 | 54.14 | 54.36 | 53.79 | 54.21 | 2,923,796 | -0.20(-0.38%) |
Jun 21, 2021 | 53.43 | 54.50 | 53.29 | 54.41 | 1,587,520 | +1.02(+1.92%) |
Jun 18, 2021 | 53.88 | 54.01 | 53.08 | 53.39 | 3,982,938 | -0.99(-1.81%) |
Jun 17, 2021 | 54.75 | 54.90 | 53.26 | 54.37 | 3,261,702 | -0.13(-0.24%) |
Jun 16, 2021 | 54.22 | 54.66 | 53.75 | 54.50 | 1,543,846 | +0.52(+0.97%) |
Jun 15, 2021 | 53.61 | 54.27 | 53.36 | 53.98 | 1,403,471 | +0.47(+0.87%) |
Jun 14, 2021 | 53.96 | 54.11 | 53.37 | 53.52 | 1,399,448 | -0.26(-0.48%) |
Jun 11, 2021 | 53.42 | 53.78 | 53.23 | 53.78 | 1,168,516 | +0.46(+0.86%) |
Jun 10, 2021 | 53.56 | 53.78 | 52.98 | 53.32 | 991,028 | +0.09(+0.17%) |
Jun 09, 2021 | 53.43 | 53.55 | 53.14 | 53.23 | 1,723,797 | -0.30(-0.56%) |
Jun 08, 2021 | 53.69 | 53.90 | 52.83 | 53.53 | 2,627,065 | -0.20(-0.38%) |
Jun 07, 2021 | 53.56 | 53.76 | 53.13 | 53.73 | 1,815,033 | +0.31(+0.57%) |
Jun 04, 2021 | 53.73 | 53.80 | 53.16 | 53.42 | 1,769,860 | -0.11(-0.21%) |
Jun 03, 2021 | 52.48 | 53.72 | 52.22 | 53.54 | 3,056,022 | +0.78(+1.48%) |
Jun 02, 2021 | 52.59 | 53.23 | 51.81 | 52.75 | 2,689,394 | +0.06(+0.11%) |
Jun 01, 2021 | 53.63 | 53.99 | 52.49 | 52.70 | 2,101,324 | -0.66(-1.24%) |
May 28, 2021 | 54.06 | 54.28 | 53.15 | 53.36 | 1,399,335 | -0.49(-0.92%) |
May 27, 2021 | 53.74 | 54.15 | 53.08 | 53.85 | 3,118,334 | +0.53(+0.99%) |
May 26, 2021 | 52.89 | 53.65 | 52.54 | 53.32 | 2,448,211 | +0.63(+1.20%) |
May 25, 2021 | 53.62 | 53.77 | 52.58 | 52.69 | 1,542,700 | -0.76(-1.43%) |
May 24, 2021 | 53.79 | 54.08 | 53.28 | 53.45 | 2,002,613 | +0.01(+0.02%) |
May 21, 2021 | 53.22 | 53.94 | 53.13 | 53.44 | 2,138,501 | +0.61(+1.16%) |
May 20, 2021 | 53.12 | 53.34 | 52.13 | 52.83 | 2,190,537 | -0.20(-0.39%) |
May 19, 2021 | 51.64 | 53.03 | 51.23 | 53.03 | 2,354,802 | +0.47(+0.89%) |
May 18, 2021 | 52.96 | 53.23 | 52.55 | 52.57 | 2,391,124 | -0.36(-0.68%) |
May 17, 2021 | 52.78 | 53.23 | 52.14 | 52.93 | 1,425,820 | -0.04(-0.07%) |
May 14, 2021 | 52.14 | 53.35 | 52.14 | 52.97 | 1,703,645 | +1.13(+2.17%) |
May 13, 2021 | 51.87 | 52.61 | 51.24 | 51.84 | 2,221,603 | +0.41(+0.79%) |
May 12, 2021 | 53.06 | 53.44 | 51.29 | 51.43 | 3,127,068 | -1.87(-3.51%) |
May 11, 2021 | 52.08 | 53.47 | 51.56 | 53.31 | 3,480,181 | +0.15(+0.28%) |
May 10, 2021 | 53.75 | 53.94 | 53.03 | 53.16 | 4,180,208 | -0.54(-1.01%) |
May 07, 2021 | 52.77 | 53.73 | 52.23 | 53.70 | 2,532,761 | +0.95(+1.80%) |
May 06, 2021 | 52.25 | 52.89 | 51.81 | 52.75 | 2,097,889 | +0.51(+0.97%) |
May 05, 2021 | 51.73 | 52.48 | 50.82 | 52.25 | 2,976,790 | +1.51(+2.98%) |
May 04, 2021 | 50.80 | 51.42 | 50.11 | 50.73 | 3,099,859 | -0.06(-0.13%) |
May 03, 2021 | 51.29 | 51.75 | 50.78 | 50.80 | 2,675,005 | -0.28(-0.54%) |
Apr 30, 2021 | 51.17 | 51.29 | 50.37 | 51.07 | 2,068,584 | -0.15(-0.29%) |
Apr 29, 2021 | 51.66 | 51.92 | 50.58 | 51.22 | 1,718,114 | +0.11(+0.22%) |
Apr 28, 2021 | 50.73 | 51.50 | 50.64 | 51.11 | 2,064,458 | +0.22(+0.44%) |
Apr 27, 2021 | 50.73 | 50.90 | 50.32 | 50.89 | 2,288,402 | +0.59(+1.17%) |
Apr 26, 2021 | 49.49 | 50.36 | 49.30 | 50.30 | 2,710,458 | +1.24(+2.52%) |
Apr 23, 2021 | 48.70 | 49.33 | 48.50 | 49.06 | 2,064,681 | +0.44(+0.91%) |
Apr 22, 2021 | 48.77 | 48.84 | 47.99 | 48.62 | 2,395,859 | +0.38(+0.78%) |
Apr 21, 2021 | 47.26 | 48.29 | 46.84 | 48.24 | 2,244,161 | +0.90(+1.91%) |
Apr 20, 2021 | 47.45 | 47.45 | 46.28 | 47.34 | 2,054,124 | -0.16(-0.33%) |
Apr 19, 2021 | 47.50 | 47.83 | 47.34 | 47.50 | 1,989,313 | -0.07(-0.16%) |
Apr 16, 2021 | 46.58 | 47.63 | 46.49 | 47.57 | 3,142,283 | +1.23(+2.65%) |
Apr 15, 2021 | 45.95 | 46.39 | 45.67 | 46.34 | 2,986,408 | +0.71(+1.56%) |
Apr 14, 2021 | 43.82 | 46.17 | 43.79 | 45.63 | 4,508,631 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.84 | 43.13 | 43.70 | 1,947,514 | -0.18(-0.40%) |
Apr 12, 2021 | 43.07 | 43.90 | 43.07 | 43.87 | 2,136,179 | +0.49(+1.13%) |
Apr 09, 2021 | 42.74 | 43.45 | 42.74 | 43.38 | 2,318,687 | +0.43(+1.01%) |
Apr 08, 2021 | 43.80 | 43.80 | 42.93 | 42.95 | 2,412,246 | -0.45(-1.04%) |
Apr 07, 2021 | 43.93 | 44.19 | 43.19 | 43.40 | 3,250,684 | -0.69(-1.57%) |
Apr 06, 2021 | 43.85 | 44.29 | 43.74 | 44.09 | 1,602,811 | +0.11(+0.25%) |
Apr 05, 2021 | 44.64 | 44.73 | 43.97 | 43.98 | 2,010,150 | -0.30(-0.69%) |
Apr 01, 2021 | 44.03 | 44.29 | 43.63 | 44.29 | 2,085,171 | +0.92(+2.13%) |
Mar 31, 2021 | 43.49 | 44.21 | 43.35 | 43.36 | 2,250,872 | -0.13(-0.30%) |
Mar 30, 2021 | 42.58 | 44.37 | 42.58 | 43.49 | 2,416,360 | +0.61(+1.42%) |
Mar 29, 2021 | 42.35 | 43.29 | 41.92 | 42.88 | 3,159,711 | -0.18(-0.43%) |
Mar 26, 2021 | 43.51 | 43.51 | 42.00 | 43.07 | 4,227,908 | -0.26(-0.60%) |
Mar 25, 2021 | 43.88 | 44.01 | 42.62 | 43.33 | 4,029,617 | -0.65(-1.47%) |
Mar 24, 2021 | 45.44 | 46.22 | 43.95 | 43.97 | 2,162,905 | -1.34(-2.95%) |
Mar 23, 2021 | 45.72 | 45.72 | 44.95 | 45.31 | 4,646,221 | -0.28(-0.61%) |
Mar 22, 2021 | 43.35 | 46.06 | 43.35 | 45.59 | 6,010,958 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.86 | 43.12 | 43.62 | 5,730,155 | -0.14(-0.32%) |
Mar 18, 2021 | 44.21 | 45.18 | 43.54 | 43.76 | 3,623,098 | -0.69(-1.56%) |
Mar 17, 2021 | 44.15 | 44.72 | 43.94 | 44.45 | 3,984,717 | +0.11(+0.25%) |
Mar 16, 2021 | 44.99 | 45.58 | 44.25 | 44.34 | 2,930,686 | -0.67(-1.50%) |
Mar 15, 2021 | 44.68 | 45.49 | 44.22 | 45.01 | 5,223,123 | +0.66(+1.50%) |
Mar 12, 2021 | 44.54 | 44.91 | 43.54 | 44.35 | 3,644,550 | +0.23(+0.52%) |
Mar 11, 2021 | 42.46 | 44.39 | 41.88 | 44.12 | 5,817,001 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.17 | 41.88 | 42.00 | 4,185,701 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.22 | 42.12 | 42.22 | 6,377,506 | -1.56(-3.56%) |
Mar 08, 2021 | 45.94 | 46.62 | 43.03 | 43.78 | 10,626,982 | -1.94(-4.24%) |
Mar 05, 2021 | 46.10 | 46.21 | 43.99 | 45.72 | 1,107,089 | +0.00(+0.00%) |
Mar 04, 2021 | 46.48 | 46.76 | 44.77 | 45.72 | 647,624 | -0.78(-1.69%) |
Mar 03, 2021 | 46.86 | 47.03 | 45.70 | 46.50 | 1,713,225 | +0.44(+0.96%) |
Mar 02, 2021 | 46.35 | 46.47 | 45.66 | 46.06 | 637,630 | -0.42(-0.89%) |
Mar 01, 2021 | 46.44 | 47.07 | 46.18 | 46.47 | 824,209 | +0.85(+1.86%) |
Feb 26, 2021 | 45.13 | 45.95 | 44.23 | 45.62 | 1,390,150 | +0.53(+1.19%) |
Feb 25, 2021 | 47.27 | 47.35 | 44.79 | 45.09 | 1,166,764 | -1.96(-4.18%) |
Feb 24, 2021 | 46.15 | 47.12 | 45.66 | 47.05 | 1,067,307 | +0.50(+1.07%) |
Feb 23, 2021 | 47.14 | 47.15 | 45.80 | 46.55 | 922,546 | -0.49(-1.04%) |
Feb 22, 2021 | 47.28 | 47.59 | 46.91 | 47.04 | 1,262,955 | -0.77(-1.60%) |
Feb 19, 2021 | 47.45 | 48.31 | 47.40 | 47.81 | 2,495,288 | +0.65(+1.39%) |
Feb 18, 2021 | 47.04 | 47.50 | 46.58 | 47.15 | 1,631,536 | -0.21(-0.45%) |
Feb 17, 2021 | 46.96 | 47.41 | 46.34 | 47.37 | 673,978 | +0.39(+0.83%) |
Feb 16, 2021 | 47.32 | 47.40 | 46.38 | 46.97 | 1,069,607 | +0.05(+0.12%) |
Feb 12, 2021 | 45.77 | 46.98 | 45.68 | 46.92 | 816,109 | +0.88(+1.92%) |
Feb 11, 2021 | 47.42 | 47.43 | 45.89 | 46.03 | 1,703,443 | -1.25(-2.64%) |
Feb 10, 2021 | 46.54 | 47.41 | 46.17 | 47.28 | 1,667,015 | +1.15(+2.49%) |
Feb 09, 2021 | 46.44 | 46.60 | 46.00 | 46.14 | 1,357,152 | -0.31(-0.67%) |
Feb 08, 2021 | 46.66 | 46.76 | 45.80 | 46.45 | 1,425,730 | +0.23(+0.49%) |
Feb 05, 2021 | 46.68 | 46.68 | 45.82 | 46.22 | 1,443,135 | -0.24(-0.51%) |
Feb 04, 2021 | 46.14 | 46.52 | 45.21 | 46.45 | 1,868,064 | +0.76(+1.66%) |
Feb 03, 2021 | 45.81 | 46.26 | 44.19 | 45.70 | 2,889,243 | +1.12(+2.52%) |
Feb 02, 2021 | 43.61 | 45.29 | 43.46 | 44.58 | 1,451,383 | +1.14(+2.62%) |
Feb 01, 2021 | 42.24 | 43.69 | 42.08 | 43.44 | 1,484,318 | +1.55(+3.70%) |
Jan 29, 2021 | 43.63 | 44.05 | 41.88 | 41.89 | 1,609,296 | -1.93(-4.41%) |
Jan 28, 2021 | 43.40 | 44.13 | 42.65 | 43.82 | 1,426,499 | +0.44(+1.01%) |
Jan 27, 2021 | 44.26 | 45.65 | 42.77 | 43.38 | 3,087,969 | -1.46(-3.25%) |
Jan 26, 2021 | 43.86 | 45.23 | 43.12 | 44.84 | 4,971,292 | +3.01(+7.19%) |
Jan 25, 2021 | 42.15 | 42.42 | 41.77 | 41.83 | 1,669,668 | -0.50(-1.18%) |
Jan 22, 2021 | 43.66 | 43.87 | 42.31 | 42.33 | 1,211,167 | -1.26(-2.89%) |
Jan 21, 2021 | 43.76 | 44.15 | 43.43 | 43.59 | 503,017 | -0.22(-0.50%) |
Jan 20, 2021 | 43.96 | 44.06 | 43.76 | 43.81 | 529,420 | -0.13(-0.29%) |
Jan 19, 2021 | 44.17 | 44.52 | 43.72 | 43.94 | 617,237 | +0.22(+0.50%) |
Jan 15, 2021 | 43.49 | 43.75 | 42.86 | 43.72 | 711,696 | -0.24(-0.54%) |
Jan 14, 2021 | 43.46 | 44.33 | 43.07 | 43.96 | 1,056,738 | +0.98(+2.27%) |
Jan 13, 2021 | 43.00 | 43.24 | 42.34 | 42.98 | 2,026,262 | +0.15(+0.34%) |
Jan 12, 2021 | 43.45 | 43.50 | 42.63 | 42.83 | 920,597 | -0.44(-1.01%) |
Jan 11, 2021 | 42.79 | 44.00 | 42.43 | 43.27 | 1,149,022 | +0.46(+1.06%) |
Jan 08, 2021 | 43.31 | 44.00 | 42.28 | 42.82 | 1,368,774 | +0.05(+0.13%) |
Jan 07, 2021 | 43.73 | 43.83 | 42.35 | 42.76 | 1,407,958 | -0.55(-1.26%) |
Jan 06, 2021 | 43.71 | 44.48 | 42.35 | 43.31 | 1,954,467 | -0.58(-1.33%) |
Jan 05, 2021 | 43.84 | 44.46 | 43.56 | 43.89 | 718,881 | +0.34(+0.77%) |
Jan 04, 2021 | 44.66 | 44.76 | 43.41 | 43.55 | 1,167,708 | -1.10(-2.47%) |
Dec 31, 2020 | 44.66 | 44.66 | 44.66 | 665,194 | +0.36(+0.82%) | |
Dec 30, 2020 | 43.97 | 44.98 | 43.97 | 44.29 | 665,194 | +0.47(+1.06%) |
Dec 29, 2020 | 44.20 | 44.45 | 43.44 | 43.83 | 527,355 | -0.26(-0.60%) |
Dec 28, 2020 | 45.23 | 45.26 | 43.64 | 44.09 | 1,062,514 | -0.67(-1.49%) |
Dec 24, 2020 | 43.84 | 44.81 | 43.55 | 44.76 | 502,651 | +0.85(+1.93%) |
Dec 23, 2020 | 44.00 | 44.53 | 43.40 | 43.91 | 1,381,174 | +0.21(+0.48%) |
Dec 22, 2020 | 42.70 | 43.89 | 42.66 | 43.70 | 1,886,666 | +1.07(+2.50%) |
Dec 21, 2020 | 43.05 | 43.54 | 42.18 | 42.63 | 1,360,019 | -0.93(-2.13%) |
Dec 18, 2020 | 44.99 | 45.08 | 43.22 | 43.56 | 2,073,451 | -1.15(-2.57%) |
Dec 17, 2020 | 45.00 | 45.13 | 44.00 | 44.71 | 1,394,076 | -0.26(-0.59%) |
Dec 16, 2020 | 44.39 | 45.04 | 43.66 | 44.98 | 1,273,496 | +0.92(+2.09%) |
Dec 15, 2020 | 44.22 | 44.39 | 43.68 | 44.06 | 927,244 | +0.45(+1.02%) |
Dec 14, 2020 | 44.05 | 44.46 | 43.49 | 43.61 | 1,313,754 | -0.06(-0.15%) |
Dec 11, 2020 | 43.14 | 44.04 | 42.78 | 43.67 | 678,025 | +0.34(+0.78%) |
Dec 10, 2020 | 42.41 | 43.42 | 42.07 | 43.34 | 1,115,287 | +0.53(+1.24%) |
Dec 09, 2020 | 44.47 | 44.55 | 42.34 | 42.81 | 1,078,662 | -1.25(-2.84%) |
Dec 08, 2020 | 43.62 | 44.39 | 43.61 | 44.06 | 1,683,524 | +0.03(+0.06%) |
Dec 07, 2020 | 43.85 | 44.41 | 43.40 | 44.03 | 1,606,730 | -0.19(-0.43%) |
Dec 04, 2020 | 42.69 | 44.24 | 42.62 | 44.22 | 986,548 | +1.70(+4.01%) |
Dec 03, 2020 | 42.14 | 43.39 | 41.98 | 42.52 | 1,445,605 | +0.57(+1.37%) |
Dec 02, 2020 | 41.34 | 42.01 | 40.78 | 41.94 | 1,368,107 | +0.63(+1.52%) |
Dec 01, 2020 | 40.30 | 41.38 | 40.22 | 41.31 | 1,564,756 | +1.54(+3.87%) |
Nov 30, 2020 | 39.97 | 40.11 | 39.11 | 39.77 | 1,877,896 | -0.23(-0.57%) |
Nov 27, 2020 | 40.13 | 40.79 | 39.94 | 40.00 | 1,859,361 | +0.01(+0.02%) |
Nov 25, 2020 | 41.65 | 41.65 | 39.71 | 39.99 | 2,187,625 | -1.57(-3.77%) |
Nov 24, 2020 | 41.03 | 41.77 | 40.84 | 41.56 | 1,685,017 | +1.08(+2.66%) |
Nov 23, 2020 | 39.81 | 40.73 | 39.49 | 40.48 | 984,162 | +1.11(+2.83%) |
Nov 20, 2020 | 40.59 | 40.66 | 39.25 | 39.37 | 1,375,135 | -1.39(-3.40%) |
Nov 19, 2020 | 40.94 | 41.41 | 40.20 | 40.76 | 1,466,321 | -0.15(-0.36%) |
Nov 18, 2020 | 41.35 | 41.49 | 40.69 | 40.90 | 1,065,067 | -0.36(-0.87%) |
Nov 17, 2020 | 40.41 | 41.31 | 39.96 | 41.26 | 1,545,954 | +0.38(+0.93%) |
Nov 16, 2020 | 40.54 | 41.05 | 39.91 | 40.88 | 1,429,568 | +1.00(+2.51%) |
Nov 13, 2020 | 38.98 | 40.09 | 38.98 | 39.88 | 897,377 | +1.28(+3.32%) |
Nov 12, 2020 | 38.49 | 39.41 | 38.18 | 38.60 | 1,051,698 | -0.05(-0.12%) |
Nov 11, 2020 | 39.95 | 40.03 | 38.34 | 38.65 | 1,462,027 | -0.98(-2.48%) |
Nov 10, 2020 | 39.26 | 39.98 | 38.63 | 39.63 | 950,943 | -0.04(-0.09%) |
Nov 09, 2020 | 39.33 | 40.33 | 38.57 | 39.67 | 3,299,747 | +2.11(+5.62%) |
Nov 06, 2020 | 38.40 | 38.42 | 37.14 | 37.56 | 978,574 | -0.04(-0.10%) |
Nov 05, 2020 | 37.47 | 38.72 | 37.12 | 37.59 | 1,321,929 | +0.87(+2.38%) |
Nov 04, 2020 | 35.96 | 37.54 | 35.33 | 36.72 | 1,919,179 | +1.27(+3.59%) |
Nov 03, 2020 | 35.20 | 35.64 | 34.46 | 35.45 | 1,399,465 | +0.81(+2.34%) |
Nov 02, 2020 | 33.70 | 35.05 | 33.68 | 34.64 | 1,447,086 | +1.41(+4.23%) |
Oct 30, 2020 | 34.18 | 34.72 | 32.77 | 33.23 | 2,761,127 | -0.90(-2.64%) |
Oct 29, 2020 | 34.91 | 35.86 | 33.36 | 34.13 | 2,847,348 | -0.93(-2.65%) |
Oct 28, 2020 | 35.47 | 35.69 | 34.69 | 35.06 | 1,636,205 | -1.17(-3.23%) |
Oct 27, 2020 | 36.25 | 36.65 | 35.90 | 36.23 | 1,189,217 | +0.03(+0.07%) |
Oct 26, 2020 | 37.10 | 37.30 | 36.04 | 36.20 | 2,076,790 | -0.89(-2.41%) |
Oct 23, 2020 | 36.96 | 37.14 | 36.26 | 37.10 | 1,440,019 | +0.46(+1.25%) |
Oct 22, 2020 | 37.16 | 37.36 | 36.52 | 36.64 | 2,248,809 | -0.56(-1.50%) |
Oct 21, 2020 | 36.00 | 38.52 | 36.00 | 37.20 | 7,126,291 | +0.95(+2.61%) |
Oct 20, 2020 | 35.65 | 36.67 | 35.38 | 36.25 | 1,852,726 | +1.11(+3.16%) |
Oct 19, 2020 | 36.63 | 36.66 | 34.97 | 35.14 | 2,665,051 | -1.33(-3.66%) |
Oct 16, 2020 | 38.79 | 39.27 | 36.03 | 36.48 | 3,781,409 | -2.33(-5.99%) |
Oct 15, 2020 | 38.24 | 39.04 | 38.03 | 38.80 | 1,225,062 | +0.05(+0.14%) |
Oct 14, 2020 | 39.16 | 39.78 | 38.74 | 38.75 | 1,712,417 | -0.14(-0.35%) |
Oct 13, 2020 | 39.23 | 39.43 | 37.50 | 38.88 | 3,419,323 | -0.69(-1.75%) |
Oct 12, 2020 | 41.97 | 42.04 | 39.55 | 39.58 | 2,549,009 | -2.39(-5.69%) |
Oct 09, 2020 | 42.74 | 43.16 | 41.96 | 41.97 | 891,942 | -0.36(-0.85%) |
Oct 08, 2020 | 41.91 | 42.54 | 41.78 | 42.33 | 728,628 | +0.86(+2.07%) |
Oct 07, 2020 | 41.78 | 42.51 | 41.07 | 41.47 | 1,219,508 | -0.47(-1.12%) |
Oct 06, 2020 | 43.22 | 43.37 | 41.81 | 41.94 | 981,108 | -1.42(-3.26%) |
Oct 05, 2020 | 43.09 | 43.50 | 42.79 | 43.35 | 1,032,075 | +0.68(+1.58%) |
Oct 02, 2020 | 41.15 | 43.17 | 41.15 | 42.68 | 823,613 | +0.28(+0.66%) |
Oct 01, 2020 | 40.82 | 42.68 | 40.75 | 42.40 | 1,637,555 | +2.06(+5.10%) |
Sep 30, 2020 | 40.85 | 41.11 | 39.87 | 40.34 | 1,377,346 | -0.54(-1.32%) |
Sep 29, 2020 | 41.86 | 42.24 | 40.87 | 40.88 | 953,798 | -0.86(-2.05%) |
Sep 28, 2020 | 41.10 | 42.01 | 40.86 | 41.74 | 1,278,763 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.51 | 38.54 | 40.32 | 1,767,024 | +1.69(+4.36%) |
Sep 24, 2020 | 39.40 | 39.53 | 38.03 | 38.63 | 1,856,907 | -0.97(-2.46%) |
Sep 23, 2020 | 39.97 | 40.70 | 39.60 | 39.60 | 826,379 | -0.36(-0.90%) |
Sep 22, 2020 | 39.58 | 40.11 | 38.80 | 39.96 | 1,591,828 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.89 | 38.57 | 39.40 | 1,695,046 | -0.87(-2.17%) |
Sep 18, 2020 | 40.40 | 40.62 | 40.06 | 40.27 | 2,394,744 | +0.18(+0.45%) |
Sep 17, 2020 | 40.30 | 40.57 | 39.27 | 40.09 | 1,521,456 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.91 | 40.76 | 41.05 | 1,217,019 | +0.16(+0.40%) |
Sep 15, 2020 | 41.24 | 41.64 | 40.50 | 40.88 | 1,024,320 | -0.06(-0.15%) |
Sep 14, 2020 | 40.41 | 41.11 | 40.24 | 40.95 | 2,223,126 | +0.62(+1.54%) |
Sep 11, 2020 | 40.85 | 41.24 | 40.25 | 40.32 | 1,037,696 | -0.25(-0.62%) |
Sep 10, 2020 | 41.12 | 41.76 | 40.56 | 40.58 | 839,659 | -0.29(-0.71%) |
Sep 09, 2020 | 40.57 | 41.24 | 39.77 | 40.87 | 856,900 | +0.62(+1.55%) |
Sep 08, 2020 | 40.83 | 41.07 | 39.71 | 40.24 | 1,462,619 | -1.78(-4.23%) |
Sep 04, 2020 | 42.28 | 42.65 | 40.99 | 42.02 | 781,018 | +0.18(+0.43%) |
Sep 03, 2020 | 43.40 | 43.57 | 41.59 | 41.84 | 1,702,478 | -1.86(-4.25%) |
Sep 02, 2020 | 43.49 | 43.84 | 42.60 | 43.70 | 1,178,764 | +0.27(+0.62%) |