Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.19 | 44.16 | 43.02 | 43.90 | 2,401,711 | +0.73(+1.69%) |
Aug 30, 2021 | 43.88 | 44.05 | 43.14 | 43.17 | 1,331,638 | -0.71(-1.62%) |
Aug 27, 2021 | 43.40 | 44.16 | 43.20 | 43.88 | 1,018,527 | +0.63(+1.45%) |
Aug 26, 2021 | 43.61 | 43.84 | 42.97 | 43.26 | 1,914,209 | -0.68(-1.54%) |
Aug 25, 2021 | 44.36 | 44.36 | 43.77 | 43.94 | 1,175,991 | -0.50(-1.11%) |
Aug 24, 2021 | 44.18 | 44.61 | 44.05 | 44.43 | 1,111,193 | +0.39(+0.87%) |
Aug 23, 2021 | 44.02 | 44.56 | 43.67 | 44.05 | 1,365,884 | +0.22(+0.50%) |
Aug 20, 2021 | 43.94 | 44.14 | 43.66 | 43.83 | 1,670,176 | -0.24(-0.54%) |
Aug 19, 2021 | 44.79 | 45.01 | 43.90 | 44.06 | 1,428,217 | -0.76(-1.70%) |
Aug 18, 2021 | 45.57 | 45.68 | 44.80 | 44.82 | 1,197,013 | -0.72(-1.57%) |
Aug 17, 2021 | 45.92 | 46.35 | 45.29 | 45.54 | 1,161,717 | -0.66(-1.43%) |
Aug 16, 2021 | 46.37 | 46.79 | 45.73 | 46.20 | 1,030,999 | -0.15(-0.32%) |
Aug 13, 2021 | 46.36 | 46.94 | 46.16 | 46.35 | 1,210,984 | +0.16(+0.34%) |
Aug 12, 2021 | 47.83 | 47.83 | 46.17 | 46.19 | 1,417,674 | -1.54(-3.23%) |
Aug 11, 2021 | 47.16 | 47.82 | 46.90 | 47.73 | 2,546,010 | +0.78(+1.66%) |
Aug 10, 2021 | 45.32 | 47.10 | 45.31 | 46.95 | 2,580,038 | +1.71(+3.77%) |
Aug 09, 2021 | 44.93 | 45.53 | 44.83 | 45.25 | 1,140,303 | +0.22(+0.49%) |
Aug 06, 2021 | 44.61 | 45.46 | 44.43 | 45.03 | 1,475,292 | +0.73(+1.66%) |
Aug 05, 2021 | 44.28 | 44.57 | 44.14 | 44.29 | 1,330,548 | +0.26(+0.58%) |
Aug 04, 2021 | 44.70 | 45.12 | 44.01 | 44.04 | 1,669,626 | -1.02(-2.26%) |
Aug 03, 2021 | 45.35 | 45.35 | 44.38 | 45.05 | 2,203,326 | -0.11(-0.24%) |
Aug 02, 2021 | 44.83 | 46.37 | 44.83 | 45.16 | 2,107,926 | +0.33(+0.74%) |
Jul 30, 2021 | 45.58 | 45.99 | 44.76 | 44.83 | 1,858,690 | -0.48(-1.05%) |
Jul 29, 2021 | 45.85 | 46.30 | 44.40 | 45.31 | 3,480,577 | -0.11(-0.24%) |
Jul 28, 2021 | 45.57 | 45.75 | 45.04 | 45.42 | 2,215,979 | -0.44(-0.96%) |
Jul 27, 2021 | 46.13 | 46.37 | 45.66 | 45.86 | 1,541,649 | -0.44(-0.95%) |
Jul 26, 2021 | 45.60 | 46.39 | 45.40 | 46.30 | 1,998,225 | +0.72(+1.59%) |
Jul 23, 2021 | 46.21 | 46.24 | 45.12 | 45.58 | 3,423,598 | -0.69(-1.49%) |
Jul 22, 2021 | 46.31 | 46.35 | 45.44 | 46.26 | 1,945,496 | -0.13(-0.28%) |
Jul 21, 2021 | 47.05 | 47.34 | 46.30 | 46.39 | 1,549,485 | -0.31(-0.67%) |
Jul 20, 2021 | 46.18 | 47.19 | 45.79 | 46.70 | 1,858,319 | +0.52(+1.13%) |
Jul 19, 2021 | 45.75 | 46.39 | 45.35 | 46.18 | 2,948,362 | -0.12(-0.26%) |
Jul 16, 2021 | 47.08 | 47.94 | 46.18 | 46.30 | 1,920,168 | -0.50(-1.08%) |
Jul 15, 2021 | 47.23 | 47.47 | 46.45 | 46.81 | 1,442,609 | -0.46(-0.97%) |
Jul 14, 2021 | 47.57 | 47.85 | 47.18 | 47.26 | 1,457,172 | -0.14(-0.29%) |
Jul 13, 2021 | 48.55 | 48.76 | 47.28 | 47.40 | 1,750,897 | -1.06(-2.19%) |
Jul 12, 2021 | 48.29 | 48.49 | 47.92 | 48.47 | 1,295,038 | -0.30(-0.62%) |
Jul 09, 2021 | 48.78 | 49.28 | 48.54 | 48.77 | 1,386,988 | +0.41(+0.85%) |
Jul 08, 2021 | 47.70 | 48.91 | 47.62 | 48.36 | 1,764,183 | -0.15(-0.30%) |
Jul 07, 2021 | 47.71 | 48.71 | 47.15 | 48.50 | 2,175,600 | +0.80(+1.67%) |
Jul 06, 2021 | 49.10 | 49.19 | 47.25 | 47.70 | 2,660,792 | -1.64(-3.33%) |
Jul 02, 2021 | 49.52 | 49.73 | 48.92 | 49.35 | 1,246,663 | -0.16(-0.31%) |
Jul 01, 2021 | 49.44 | 49.79 | 49.31 | 49.50 | 1,503,649 | +0.27(+0.54%) |
Jun 30, 2021 | 50.02 | 50.32 | 48.89 | 49.24 | 2,356,832 | -0.68(-1.36%) |
Jun 29, 2021 | 50.46 | 50.63 | 49.83 | 49.91 | 1,246,803 | -0.37(-0.73%) |
Jun 28, 2021 | 50.59 | 50.62 | 49.47 | 50.28 | 1,179,953 | -0.23(-0.45%) |
Jun 25, 2021 | 50.25 | 50.64 | 50.05 | 50.51 | 1,626,509 | +0.11(+0.22%) |
Jun 24, 2021 | 50.18 | 50.60 | 49.88 | 50.40 | 1,315,945 | +0.22(+0.44%) |
Jun 23, 2021 | 50.38 | 50.57 | 49.71 | 50.18 | 1,649,021 | -0.18(-0.36%) |
Jun 22, 2021 | 50.84 | 50.95 | 50.24 | 50.36 | 3,172,838 | -0.72(-1.42%) |
Jun 21, 2021 | 50.08 | 51.23 | 50.08 | 51.09 | 2,099,202 | +1.36(+2.73%) |
Jun 18, 2021 | 51.34 | 51.47 | 49.71 | 49.73 | 3,440,212 | -1.75(-3.40%) |
Jun 17, 2021 | 52.85 | 52.99 | 51.08 | 51.48 | 1,755,282 | -1.51(-2.86%) |
Jun 16, 2021 | 53.18 | 53.85 | 52.62 | 53.00 | 2,105,788 | -0.32(-0.60%) |
Jun 15, 2021 | 54.98 | 55.00 | 53.11 | 53.32 | 3,684,707 | -1.49(-2.71%) |
Jun 14, 2021 | 54.93 | 55.16 | 54.33 | 54.80 | 1,573,068 | -0.18(-0.33%) |
Jun 11, 2021 | 55.71 | 55.71 | 54.41 | 54.99 | 1,442,442 | -0.70(-1.25%) |
Jun 10, 2021 | 55.93 | 56.38 | 55.65 | 55.68 | 1,142,598 | -0.02(-0.03%) |
Jun 09, 2021 | 55.48 | 56.04 | 55.28 | 55.70 | 1,120,689 | +0.01(+0.02%) |
Jun 08, 2021 | 55.53 | 56.11 | 55.37 | 55.69 | 1,962,333 | +0.06(+0.12%) |
Jun 07, 2021 | 55.43 | 55.64 | 55.04 | 55.63 | 1,380,540 | +0.50(+0.91%) |
Jun 04, 2021 | 54.85 | 55.25 | 54.44 | 55.12 | 1,668,517 | +0.28(+0.52%) |
Jun 03, 2021 | 54.61 | 54.94 | 54.25 | 54.84 | 1,650,321 | -0.28(-0.50%) |
Jun 02, 2021 | 53.65 | 55.39 | 53.22 | 55.11 | 3,027,195 | +1.74(+3.26%) |
Jun 01, 2021 | 53.91 | 54.04 | 53.22 | 53.37 | 1,592,343 | -0.11(-0.21%) |
May 28, 2021 | 52.66 | 54.04 | 52.60 | 53.48 | 2,085,146 | +0.86(+1.64%) |
May 27, 2021 | 52.96 | 53.36 | 52.46 | 52.62 | 3,180,570 | +0.01(+0.02%) |
May 26, 2021 | 52.86 | 53.16 | 52.33 | 52.61 | 2,656,419 | -0.63(-1.19%) |
May 25, 2021 | 53.74 | 53.82 | 53.03 | 53.24 | 2,116,216 | +0.28(+0.54%) |
May 24, 2021 | 52.41 | 53.49 | 52.09 | 52.96 | 2,307,081 | +0.55(+1.05%) |
May 21, 2021 | 51.90 | 52.50 | 51.61 | 52.41 | 2,190,046 | +0.61(+1.17%) |
May 20, 2021 | 51.61 | 52.40 | 51.07 | 51.80 | 2,227,210 | +0.84(+1.66%) |
May 19, 2021 | 50.52 | 51.07 | 49.24 | 50.96 | 3,010,014 | +0.08(+0.16%) |
May 18, 2021 | 53.11 | 53.22 | 50.82 | 50.88 | 3,231,517 | -2.25(-4.23%) |
May 17, 2021 | 53.62 | 54.01 | 53.11 | 53.12 | 1,485,265 | -0.23(-0.43%) |
May 14, 2021 | 53.53 | 54.16 | 53.12 | 53.35 | 1,159,998 | -0.05(-0.10%) |
May 13, 2021 | 52.66 | 53.62 | 52.33 | 53.41 | 1,188,982 | +0.79(+1.50%) |
May 12, 2021 | 53.46 | 53.57 | 52.60 | 52.62 | 1,527,183 | -0.39(-0.73%) |
May 11, 2021 | 54.11 | 54.36 | 52.48 | 53.00 | 2,864,381 | -1.61(-2.96%) |
May 10, 2021 | 55.21 | 56.04 | 54.47 | 54.62 | 1,860,917 | +0.05(+0.08%) |
May 07, 2021 | 53.81 | 54.69 | 53.60 | 54.57 | 2,269,286 | +0.05(+0.10%) |
May 06, 2021 | 52.78 | 55.07 | 52.69 | 54.52 | 3,592,348 | +2.29(+4.39%) |
May 05, 2021 | 51.81 | 52.30 | 51.35 | 52.23 | 1,580,548 | +0.49(+0.94%) |
May 04, 2021 | 52.35 | 52.65 | 51.29 | 51.74 | 2,832,368 | -0.66(-1.26%) |
May 03, 2021 | 50.66 | 52.60 | 50.46 | 52.40 | 3,005,185 | +2.01(+3.99%) |
Apr 30, 2021 | 50.79 | 50.90 | 49.89 | 50.39 | 3,212,527 | -0.50(-0.99%) |
Apr 29, 2021 | 48.65 | 51.09 | 48.01 | 50.90 | 4,999,895 | +3.33(+7.00%) |
Apr 28, 2021 | 48.17 | 48.50 | 47.34 | 47.57 | 2,471,119 | -0.17(-0.36%) |
Apr 27, 2021 | 48.40 | 48.61 | 47.65 | 47.74 | 1,579,779 | -0.81(-1.66%) |
Apr 26, 2021 | 47.91 | 48.59 | 47.60 | 48.55 | 1,570,318 | +0.61(+1.28%) |
Apr 23, 2021 | 47.92 | 48.41 | 47.70 | 47.93 | 1,621,312 | -0.01(-0.02%) |
Apr 22, 2021 | 48.68 | 48.80 | 47.90 | 47.94 | 1,731,607 | -0.82(-1.67%) |
Apr 21, 2021 | 48.36 | 49.14 | 48.11 | 48.76 | 2,356,959 | +0.68(+1.41%) |
Apr 20, 2021 | 49.46 | 49.93 | 47.91 | 48.08 | 2,148,405 | -1.45(-2.93%) |
Apr 19, 2021 | 49.06 | 49.66 | 48.53 | 49.53 | 1,811,055 | +0.50(+1.01%) |
Apr 16, 2021 | 48.79 | 49.14 | 48.47 | 49.03 | 1,745,844 | +0.49(+1.00%) |
Apr 15, 2021 | 46.97 | 48.59 | 46.97 | 48.55 | 2,315,231 | +1.64(+3.50%) |
Apr 14, 2021 | 47.57 | 47.74 | 46.56 | 46.91 | 2,253,938 | -0.54(-1.14%) |
Apr 13, 2021 | 45.76 | 47.85 | 45.70 | 47.45 | 3,925,121 | +1.03(+2.21%) |
Apr 12, 2021 | 46.11 | 46.61 | 46.04 | 46.42 | 1,670,909 | +0.57(+1.24%) |
Apr 09, 2021 | 47.48 | 47.51 | 45.78 | 45.85 | 2,362,941 | -1.45(-3.06%) |
Apr 08, 2021 | 46.91 | 47.63 | 46.51 | 47.30 | 3,178,838 | -0.13(-0.27%) |
Apr 07, 2021 | 48.34 | 48.60 | 47.29 | 47.43 | 2,057,192 | -0.63(-1.32%) |
Apr 06, 2021 | 48.14 | 48.94 | 47.80 | 48.06 | 2,156,132 | -0.31(-0.64%) |
Apr 05, 2021 | 48.01 | 48.83 | 47.76 | 48.37 | 1,966,617 | +0.78(+1.64%) |
Apr 01, 2021 | 46.92 | 47.67 | 46.00 | 47.59 | 2,081,600 | +0.69(+1.47%) |
Mar 31, 2021 | 47.59 | 48.05 | 46.88 | 46.91 | 2,430,204 | -1.09(-2.27%) |
Mar 30, 2021 | 48.41 | 48.84 | 47.48 | 48.00 | 2,346,821 | -0.52(-1.08%) |
Mar 29, 2021 | 46.77 | 48.80 | 46.76 | 48.52 | 3,508,027 | +1.41(+3.00%) |
Mar 26, 2021 | 46.23 | 47.14 | 46.14 | 47.11 | 1,953,360 | +1.16(+2.54%) |
Mar 25, 2021 | 44.41 | 46.23 | 44.05 | 45.94 | 2,275,729 | +1.60(+3.60%) |
Mar 24, 2021 | 44.77 | 45.00 | 44.27 | 44.35 | 2,477,455 | -0.39(-0.88%) |
Mar 23, 2021 | 45.76 | 45.76 | 44.31 | 44.74 | 3,175,612 | -0.97(-2.13%) |
Mar 22, 2021 | 45.12 | 45.71 | 44.58 | 45.71 | 2,689,270 | +0.60(+1.32%) |
Mar 19, 2021 | 44.57 | 45.32 | 43.43 | 45.12 | 4,846,708 | +0.05(+0.10%) |
Mar 18, 2021 | 44.95 | 46.10 | 44.95 | 45.07 | 3,618,190 | +0.45(+1.01%) |
Mar 17, 2021 | 44.62 | 45.04 | 44.04 | 44.62 | 4,406,351 | +0.23(+0.52%) |
Mar 16, 2021 | 43.32 | 44.66 | 42.87 | 44.39 | 3,667,185 | +0.71(+1.62%) |
Mar 15, 2021 | 42.74 | 44.14 | 42.65 | 43.69 | 3,175,251 | +0.93(+2.17%) |
Mar 12, 2021 | 42.47 | 43.05 | 42.27 | 42.76 | 2,563,261 | +0.60(+1.41%) |
Mar 11, 2021 | 42.40 | 43.00 | 41.91 | 42.17 | 3,136,330 | -0.80(-1.86%) |
Mar 10, 2021 | 42.83 | 43.89 | 42.71 | 42.96 | 2,537,636 | +0.43(+1.01%) |
Mar 09, 2021 | 44.11 | 44.11 | 42.52 | 42.53 | 2,702,493 | -1.18(-2.71%) |
Mar 08, 2021 | 42.62 | 44.15 | 42.52 | 43.72 | 3,156,088 | +1.38(+3.27%) |
Mar 05, 2021 | 42.05 | 42.83 | 41.73 | 42.33 | 4,347,708 | +0.71(+1.70%) |
Mar 04, 2021 | 41.51 | 42.56 | 40.82 | 41.62 | 2,924,555 | +0.40(+0.98%) |
Mar 03, 2021 | 41.60 | 42.20 | 40.94 | 41.22 | 2,956,875 | -0.02(-0.04%) |
Mar 02, 2021 | 40.85 | 41.60 | 40.69 | 41.24 | 1,957,900 | +0.11(+0.27%) |
Mar 01, 2021 | 41.56 | 42.31 | 41.06 | 41.13 | 1,509,542 | +0.37(+0.90%) |
Feb 26, 2021 | 42.00 | 42.25 | 40.68 | 40.76 | 2,875,463 | -1.27(-3.01%) |
Feb 25, 2021 | 42.85 | 43.42 | 42.00 | 42.03 | 3,183,626 | -1.08(-2.51%) |
Feb 24, 2021 | 43.26 | 43.49 | 42.59 | 43.11 | 3,312,316 | +0.03(+0.06%) |
Feb 23, 2021 | 41.62 | 43.27 | 41.10 | 43.08 | 3,756,776 | +1.71(+4.12%) |
Feb 22, 2021 | 40.90 | 41.64 | 40.73 | 41.38 | 2,415,956 | +0.66(+1.62%) |
Feb 19, 2021 | 41.13 | 41.99 | 40.65 | 40.72 | 3,331,389 | -0.13(-0.31%) |
Feb 18, 2021 | 41.44 | 41.83 | 40.79 | 40.84 | 2,381,357 | -0.77(-1.85%) |
Feb 17, 2021 | 40.72 | 41.73 | 40.51 | 41.62 | 3,247,263 | +0.81(+1.98%) |
Feb 16, 2021 | 40.98 | 41.40 | 40.00 | 40.81 | 3,898,799 | +0.45(+1.11%) |
Feb 12, 2021 | 40.79 | 41.13 | 39.95 | 40.36 | 5,181,264 | -0.45(-1.10%) |
Feb 11, 2021 | 42.17 | 42.63 | 39.83 | 40.81 | 8,916,533 | -4.11(-9.15%) |
Feb 10, 2021 | 44.71 | 45.19 | 44.06 | 44.92 | 3,281,166 | +0.29(+0.66%) |
Feb 09, 2021 | 44.82 | 45.10 | 44.16 | 44.62 | 2,073,750 | -0.05(-0.12%) |
Feb 08, 2021 | 44.87 | 45.15 | 44.26 | 44.68 | 1,987,541 | -0.24(-0.53%) |
Feb 05, 2021 | 45.15 | 45.75 | 44.59 | 44.92 | 2,277,230 | -0.07(-0.16%) |
Feb 04, 2021 | 45.39 | 45.70 | 44.55 | 44.99 | 1,927,246 | -0.28(-0.63%) |
Feb 03, 2021 | 45.13 | 45.63 | 44.69 | 45.27 | 2,022,676 | +0.44(+0.98%) |
Feb 02, 2021 | 45.47 | 45.71 | 44.58 | 44.83 | 2,060,385 | -0.57(-1.25%) |
Feb 01, 2021 | 46.35 | 46.72 | 44.97 | 45.40 | 2,721,770 | -0.60(-1.30%) |
Jan 29, 2021 | 47.73 | 48.15 | 45.68 | 46.00 | 2,740,681 | -1.67(-3.50%) |
Jan 28, 2021 | 50.24 | 50.72 | 47.57 | 47.67 | 2,301,060 | -2.76(-5.47%) |
Jan 27, 2021 | 48.43 | 51.45 | 48.20 | 50.43 | 4,125,809 | +1.52(+3.11%) |
Jan 26, 2021 | 47.87 | 48.93 | 47.61 | 48.91 | 2,775,438 | +1.54(+3.25%) |
Jan 25, 2021 | 45.85 | 48.09 | 45.81 | 47.36 | 1,990,445 | +1.04(+2.24%) |
Jan 22, 2021 | 45.99 | 46.51 | 45.81 | 46.33 | 1,399,946 | -0.12(-0.26%) |
Jan 21, 2021 | 46.87 | 47.13 | 45.85 | 46.45 | 1,701,962 | -0.45(-0.96%) |
Jan 20, 2021 | 47.67 | 47.80 | 46.33 | 46.90 | 2,183,413 | -0.82(-1.71%) |
Jan 19, 2021 | 48.55 | 48.78 | 47.47 | 47.71 | 1,945,143 | -0.47(-0.97%) |
Jan 15, 2021 | 48.82 | 48.90 | 47.96 | 48.18 | 2,022,932 | -0.88(-1.79%) |
Jan 14, 2021 | 48.26 | 49.26 | 47.77 | 49.06 | 2,075,106 | +1.11(+2.31%) |
Jan 13, 2021 | 47.18 | 48.81 | 46.92 | 47.95 | 2,847,393 | +0.40(+0.85%) |
Jan 12, 2021 | 45.85 | 47.97 | 45.85 | 47.55 | 3,165,167 | +1.99(+4.37%) |
Jan 11, 2021 | 44.86 | 45.91 | 44.77 | 45.56 | 2,396,370 | +0.17(+0.36%) |
Jan 08, 2021 | 45.10 | 45.43 | 44.78 | 45.39 | 1,236,921 | +0.32(+0.71%) |
Jan 07, 2021 | 45.29 | 45.64 | 44.64 | 45.07 | 2,092,132 | -0.09(-0.20%) |
Jan 06, 2021 | 43.91 | 45.90 | 43.89 | 45.16 | 3,664,943 | +2.06(+4.79%) |
Jan 05, 2021 | 42.10 | 43.38 | 41.85 | 43.10 | 2,856,125 | +1.24(+2.96%) |
Jan 04, 2021 | 42.66 | 42.66 | 41.09 | 41.86 | 2,025,073 | +0.42(+1.02%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,310,759 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.55 | 41.86 | 41.27 | 41.49 | 1,310,759 | -0.28(-0.66%) |
Dec 29, 2020 | 42.10 | 42.39 | 41.56 | 41.76 | 2,300,301 | +0.06(+0.13%) |
Dec 28, 2020 | 42.03 | 42.12 | 41.23 | 41.71 | 2,406,412 | +0.01(+0.02%) |
Dec 24, 2020 | 41.82 | 41.82 | 41.17 | 41.70 | 548,397 | +0.07(+0.18%) |
Dec 23, 2020 | 40.98 | 41.78 | 40.89 | 41.62 | 1,228,581 | +0.89(+2.18%) |
Dec 22, 2020 | 40.85 | 41.29 | 40.27 | 40.73 | 3,034,159 | -0.15(-0.36%) |
Dec 21, 2020 | 40.78 | 41.10 | 40.31 | 40.88 | 1,512,768 | -0.85(-2.04%) |
Dec 18, 2020 | 41.98 | 42.02 | 41.09 | 41.73 | 3,186,247 | -0.42(-1.00%) |
Dec 17, 2020 | 42.93 | 43.04 | 41.76 | 42.16 | 1,938,578 | -0.28(-0.65%) |
Dec 16, 2020 | 41.90 | 42.93 | 41.90 | 42.43 | 3,629,624 | +0.22(+0.52%) |
Dec 15, 2020 | 42.49 | 42.54 | 41.91 | 42.21 | 1,655,394 | +0.10(+0.24%) |
Dec 14, 2020 | 43.92 | 44.27 | 42.09 | 42.11 | 2,517,289 | -1.27(-2.92%) |
Dec 11, 2020 | 43.66 | 44.31 | 43.17 | 43.38 | 1,822,831 | -0.83(-1.89%) |
Dec 10, 2020 | 44.05 | 44.51 | 43.86 | 44.21 | 1,942,518 | +0.12(+0.27%) |
Dec 09, 2020 | 44.29 | 44.29 | 43.64 | 44.09 | 2,066,124 | +0.14(+0.31%) |
Dec 08, 2020 | 43.27 | 44.59 | 43.27 | 43.95 | 2,481,562 | +0.25(+0.57%) |
Dec 07, 2020 | 43.43 | 43.99 | 43.01 | 43.71 | 2,282,380 | +0.11(+0.25%) |
Dec 04, 2020 | 43.08 | 43.61 | 42.66 | 43.60 | 1,909,960 | +0.80(+1.86%) |
Dec 03, 2020 | 41.74 | 42.86 | 41.65 | 42.80 | 1,998,060 | +1.27(+3.05%) |
Dec 02, 2020 | 42.25 | 42.39 | 41.08 | 41.53 | 3,549,788 | -0.88(-2.08%) |
Dec 01, 2020 | 42.64 | 43.27 | 42.19 | 42.41 | 3,627,101 | +0.23(+0.54%) |
Nov 30, 2020 | 42.49 | 42.76 | 41.92 | 42.18 | 5,901,310 | -0.73(-1.71%) |
Nov 27, 2020 | 42.52 | 43.27 | 42.34 | 42.92 | 2,404,706 | +0.28(+0.65%) |
Nov 25, 2020 | 42.94 | 43.08 | 41.96 | 42.64 | 3,795,275 | -0.50(-1.15%) |
Nov 24, 2020 | 41.07 | 43.38 | 41.07 | 43.14 | 3,676,047 | +2.67(+6.59%) |
Nov 23, 2020 | 40.26 | 40.56 | 39.79 | 40.47 | 2,021,466 | +0.52(+1.31%) |
Nov 20, 2020 | 40.17 | 40.62 | 39.68 | 39.95 | 1,897,964 | -0.44(-1.09%) |
Nov 19, 2020 | 39.81 | 40.69 | 39.66 | 40.39 | 1,772,788 | +0.44(+1.10%) |
Nov 18, 2020 | 41.54 | 41.71 | 39.92 | 39.95 | 3,502,000 | -1.44(-3.48%) |
Nov 17, 2020 | 40.45 | 41.59 | 40.13 | 41.39 | 2,617,885 | +0.19(+0.47%) |
Nov 16, 2020 | 41.51 | 41.64 | 40.00 | 41.19 | 4,267,457 | +0.72(+1.77%) |
Nov 13, 2020 | 38.88 | 40.82 | 38.78 | 40.48 | 3,146,445 | +1.78(+4.60%) |
Nov 12, 2020 | 38.40 | 39.04 | 38.01 | 38.70 | 2,079,609 | -0.16(-0.40%) |
Nov 11, 2020 | 39.30 | 39.34 | 38.52 | 38.85 | 2,311,275 | -0.39(-1.00%) |
Nov 10, 2020 | 38.09 | 39.55 | 37.45 | 39.25 | 3,670,451 | +1.50(+3.98%) |
Nov 09, 2020 | 37.69 | 38.96 | 37.06 | 37.75 | 4,683,533 | +2.60(+7.41%) |
Nov 06, 2020 | 35.12 | 35.45 | 34.92 | 35.14 | 2,314,634 | +0.06(+0.18%) |
Nov 05, 2020 | 35.00 | 35.43 | 34.45 | 35.08 | 3,161,289 | +0.88(+2.57%) |
Nov 04, 2020 | 34.90 | 34.95 | 33.49 | 34.20 | 6,153,965 | -1.27(-3.59%) |
Nov 03, 2020 | 34.83 | 35.76 | 34.67 | 35.47 | 4,394,571 | +1.04(+3.01%) |
Nov 02, 2020 | 32.55 | 34.44 | 32.11 | 34.43 | 5,377,197 | +2.10(+6.49%) |
Oct 30, 2020 | 30.64 | 32.37 | 30.64 | 32.33 | 6,094,206 | +1.72(+5.63%) |
Oct 29, 2020 | 30.40 | 31.61 | 29.84 | 30.61 | 5,603,944 | +0.43(+1.43%) |
Oct 28, 2020 | 30.47 | 30.72 | 29.91 | 30.18 | 3,551,487 | -0.83(-2.66%) |
Oct 27, 2020 | 31.67 | 31.86 | 30.96 | 31.00 | 2,138,814 | -0.98(-3.07%) |
Oct 26, 2020 | 32.52 | 32.52 | 31.56 | 31.99 | 1,666,392 | -0.73(-2.24%) |
Oct 23, 2020 | 32.98 | 33.20 | 32.42 | 32.72 | 1,359,054 | +0.35(+1.08%) |
Oct 22, 2020 | 31.71 | 32.44 | 31.40 | 32.37 | 1,615,871 | +0.65(+2.05%) |
Oct 21, 2020 | 31.56 | 32.07 | 31.28 | 31.72 | 2,032,507 | -0.10(-0.32%) |
Oct 20, 2020 | 32.15 | 32.33 | 31.54 | 31.82 | 1,564,434 | -0.02(-0.06%) |
Oct 19, 2020 | 32.52 | 32.71 | 31.68 | 31.84 | 1,609,320 | -0.62(-1.92%) |
Oct 16, 2020 | 32.55 | 32.87 | 32.31 | 32.46 | 1,687,504 | -0.16(-0.48%) |
Oct 15, 2020 | 32.11 | 32.66 | 31.77 | 32.62 | 2,068,791 | +0.16(+0.48%) |
Oct 14, 2020 | 32.28 | 32.65 | 32.24 | 32.46 | 1,601,646 | +0.05(+0.17%) |
Oct 13, 2020 | 32.55 | 32.71 | 32.33 | 32.41 | 2,076,639 | -0.28(-0.87%) |
Oct 12, 2020 | 33.02 | 33.23 | 32.23 | 32.69 | 5,934,710 | -0.42(-1.27%) |
Oct 09, 2020 | 33.75 | 33.99 | 33.02 | 33.11 | 1,798,514 | -0.63(-1.88%) |
Oct 08, 2020 | 32.84 | 33.85 | 32.63 | 33.75 | 2,484,931 | +1.03(+3.14%) |
Oct 07, 2020 | 32.67 | 33.51 | 32.56 | 32.72 | 3,215,565 | +0.70(+2.18%) |
Oct 06, 2020 | 32.40 | 32.99 | 31.99 | 32.02 | 2,497,675 | -0.03(-0.09%) |
Oct 05, 2020 | 31.41 | 32.08 | 31.01 | 32.05 | 2,861,300 | +0.83(+2.67%) |
Oct 02, 2020 | 29.79 | 31.41 | 29.67 | 31.22 | 3,097,265 | +1.16(+3.84%) |
Oct 01, 2020 | 30.72 | 30.82 | 29.92 | 30.06 | 3,333,583 | -0.72(-2.32%) |
Sep 30, 2020 | 30.86 | 31.06 | 30.41 | 30.78 | 2,646,524 | +0.03(+0.09%) |
Sep 29, 2020 | 31.87 | 32.33 | 30.75 | 30.75 | 4,118,173 | -0.05(-0.15%) |
Sep 28, 2020 | 30.49 | 30.87 | 30.12 | 30.79 | 2,000,792 | +0.85(+2.85%) |
Sep 25, 2020 | 30.14 | 30.45 | 29.52 | 29.94 | 2,568,168 | -0.37(-1.21%) |
Sep 24, 2020 | 30.23 | 30.52 | 29.45 | 30.31 | 3,913,430 | -0.03(-0.09%) |
Sep 23, 2020 | 31.06 | 31.33 | 30.34 | 30.34 | 3,077,527 | -0.60(-1.93%) |
Sep 22, 2020 | 30.75 | 31.15 | 30.73 | 30.93 | 2,389,803 | +0.13(+0.42%) |
Sep 21, 2020 | 31.06 | 31.16 | 30.34 | 30.80 | 4,053,326 | -0.66(-2.10%) |
Sep 18, 2020 | 32.09 | 32.32 | 31.26 | 31.46 | 5,440,687 | -0.69(-2.14%) |
Sep 17, 2020 | 31.61 | 32.19 | 31.14 | 32.15 | 2,314,301 | +0.46(+1.45%) |
Sep 16, 2020 | 31.81 | 32.33 | 31.64 | 31.69 | 2,695,404 | +0.25(+0.79%) |
Sep 15, 2020 | 31.87 | 32.04 | 31.11 | 31.45 | 4,075,737 | -0.66(-2.06%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.00 | 32.11 | 1,843,416 | -0.07(-0.23%) |
Sep 11, 2020 | 32.65 | 32.67 | 31.72 | 32.18 | 3,060,843 | -0.47(-1.43%) |
Sep 10, 2020 | 34.64 | 34.64 | 32.51 | 32.65 | 3,665,481 | -1.76(-5.12%) |
Sep 09, 2020 | 34.85 | 35.21 | 34.38 | 34.41 | 2,644,292 | -0.22(-0.64%) |
Sep 08, 2020 | 35.06 | 35.26 | 34.41 | 34.63 | 1,985,385 | -0.51(-1.46%) |
Sep 04, 2020 | 35.04 | 35.39 | 34.47 | 35.14 | 1,787,936 | +0.29(+0.84%) |
Sep 03, 2020 | 35.12 | 35.50 | 34.50 | 34.85 | 2,550,578 | +0.07(+0.21%) |
Sep 02, 2020 | 34.09 | 34.87 | 33.97 | 34.77 | 1,726,157 | +0.83(+2.46%) |