Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.36 | 43.38 | 42.32 | 43.02 | 2,082,663 | +0.58(+1.36%) |
Aug 30, 2021 | 43.22 | 43.22 | 42.05 | 42.44 | 1,039,439 | -0.40(-0.93%) |
Aug 27, 2021 | 42.20 | 43.19 | 42.20 | 42.84 | 1,826,229 | +0.67(+1.59%) |
Aug 26, 2021 | 43.04 | 43.37 | 41.99 | 42.16 | 1,206,219 | -1.09(-2.52%) |
Aug 25, 2021 | 42.61 | 43.43 | 42.15 | 43.25 | 1,434,926 | +0.53(+1.24%) |
Aug 24, 2021 | 42.62 | 43.58 | 42.62 | 42.72 | 1,220,965 | +0.29(+0.69%) |
Aug 23, 2021 | 42.57 | 43.00 | 42.36 | 42.43 | 1,470,802 | +0.31(+0.74%) |
Aug 20, 2021 | 41.23 | 42.56 | 41.22 | 42.12 | 2,385,810 | +1.07(+2.61%) |
Aug 19, 2021 | 42.30 | 42.74 | 40.90 | 41.05 | 2,630,066 | -2.30(-5.31%) |
Aug 18, 2021 | 43.48 | 44.52 | 43.18 | 43.35 | 2,039,722 | +0.19(+0.44%) |
Aug 17, 2021 | 44.32 | 44.32 | 42.29 | 43.16 | 1,816,668 | -0.78(-1.77%) |
Aug 16, 2021 | 45.02 | 45.25 | 43.70 | 43.94 | 1,736,230 | -1.88(-4.11%) |
Aug 13, 2021 | 45.99 | 47.01 | 45.60 | 45.82 | 2,445,956 | -0.33(-0.72%) |
Aug 12, 2021 | 45.34 | 46.54 | 44.29 | 46.15 | 3,097,360 | +0.68(+1.49%) |
Aug 11, 2021 | 45.42 | 46.28 | 44.81 | 45.47 | 2,554,704 | +0.46(+1.02%) |
Aug 10, 2021 | 43.66 | 45.88 | 43.58 | 45.01 | 3,924,178 | +0.71(+1.59%) |
Aug 09, 2021 | 43.41 | 44.48 | 42.96 | 44.31 | 3,958,580 | +0.83(+1.91%) |
Aug 06, 2021 | 43.08 | 43.62 | 42.83 | 43.48 | 2,179,508 | +0.94(+2.21%) |
Aug 05, 2021 | 42.47 | 43.23 | 42.43 | 42.54 | 1,864,771 | +0.13(+0.31%) |
Aug 04, 2021 | 43.45 | 43.85 | 42.28 | 42.41 | 2,610,851 | -1.32(-3.01%) |
Aug 03, 2021 | 43.43 | 43.84 | 42.30 | 43.72 | 3,028,928 | +0.46(+1.07%) |
Aug 02, 2021 | 44.67 | 44.95 | 43.21 | 43.26 | 2,944,777 | -1.21(-2.73%) |
Jul 30, 2021 | 44.84 | 46.20 | 44.40 | 44.48 | 4,583,374 | -0.36(-0.80%) |
Jul 29, 2021 | 45.53 | 45.55 | 44.59 | 44.83 | 1,704,902 | -0.08(-0.19%) |
Jul 28, 2021 | 44.79 | 45.34 | 44.25 | 44.92 | 1,532,615 | +0.33(+0.74%) |
Jul 27, 2021 | 44.29 | 45.09 | 43.35 | 44.59 | 2,416,509 | -0.29(-0.65%) |
Jul 26, 2021 | 44.63 | 45.01 | 43.93 | 44.88 | 1,938,106 | +0.35(+0.78%) |
Jul 23, 2021 | 44.67 | 45.05 | 43.93 | 44.53 | 1,921,462 | +0.08(+0.19%) |
Jul 22, 2021 | 44.69 | 44.81 | 43.83 | 44.45 | 1,466,157 | -0.64(-1.42%) |
Jul 21, 2021 | 44.87 | 45.13 | 44.37 | 45.09 | 2,494,019 | +0.89(+2.02%) |
Jul 20, 2021 | 43.47 | 44.75 | 43.06 | 44.19 | 1,713,366 | +0.92(+2.13%) |
Jul 19, 2021 | 43.17 | 43.61 | 42.58 | 43.27 | 1,840,451 | -1.12(-2.52%) |
Jul 16, 2021 | 46.26 | 46.72 | 44.02 | 44.39 | 2,445,479 | -1.77(-3.83%) |
Jul 15, 2021 | 46.18 | 46.99 | 45.82 | 46.16 | 975,798 | -0.52(-1.11%) |
Jul 14, 2021 | 46.93 | 47.59 | 46.40 | 46.68 | 1,005,667 | -0.17(-0.36%) |
Jul 13, 2021 | 47.64 | 47.64 | 46.42 | 46.85 | 1,234,668 | -0.78(-1.64%) |
Jul 12, 2021 | 46.96 | 47.96 | 46.59 | 47.63 | 1,281,603 | -0.06(-0.12%) |
Jul 09, 2021 | 47.62 | 48.12 | 47.04 | 47.69 | 1,348,872 | +0.95(+2.03%) |
Jul 08, 2021 | 46.20 | 47.52 | 45.50 | 46.73 | 1,967,711 | -0.41(-0.88%) |
Jul 07, 2021 | 46.94 | 47.74 | 46.09 | 47.15 | 1,656,734 | +0.24(+0.50%) |
Jul 06, 2021 | 48.63 | 48.63 | 46.33 | 46.91 | 2,248,920 | -1.65(-3.39%) |
Jul 02, 2021 | 49.22 | 49.32 | 48.15 | 48.56 | 1,606,339 | -0.78(-1.58%) |
Jul 01, 2021 | 50.69 | 51.34 | 48.99 | 49.34 | 2,957,329 | +0.91(+1.89%) |
Jun 30, 2021 | 46.42 | 48.54 | 46.31 | 48.43 | 4,376,764 | +2.13(+4.59%) |
Jun 29, 2021 | 46.62 | 47.37 | 45.93 | 46.30 | 1,958,591 | +0.20(+0.43%) |
Jun 28, 2021 | 48.36 | 48.36 | 45.97 | 46.10 | 2,528,508 | -2.21(-4.58%) |
Jun 25, 2021 | 48.23 | 48.86 | 47.95 | 48.32 | 2,230,286 | +0.49(+1.02%) |
Jun 24, 2021 | 48.26 | 48.54 | 47.76 | 47.83 | 1,892,342 | -0.26(-0.55%) |
Jun 23, 2021 | 48.58 | 49.17 | 48.04 | 48.09 | 1,756,579 | -0.23(-0.47%) |
Jun 22, 2021 | 48.66 | 48.98 | 47.70 | 48.32 | 1,955,423 | -0.08(-0.18%) |
Jun 21, 2021 | 46.88 | 49.27 | 46.80 | 48.40 | 3,761,632 | +2.47(+5.37%) |
Jun 18, 2021 | 46.41 | 47.21 | 45.81 | 45.93 | 4,567,416 | -1.13(-2.40%) |
Jun 17, 2021 | 49.02 | 49.14 | 46.11 | 47.06 | 4,375,494 | -2.24(-4.54%) |
Jun 16, 2021 | 50.33 | 50.33 | 48.97 | 49.30 | 2,002,037 | -1.04(-2.08%) |
Jun 15, 2021 | 49.86 | 50.44 | 49.00 | 50.35 | 1,966,257 | +0.75(+1.52%) |
Jun 14, 2021 | 50.63 | 50.99 | 49.33 | 49.60 | 2,316,174 | -1.04(-2.06%) |
Jun 11, 2021 | 51.02 | 51.67 | 50.32 | 50.64 | 1,353,982 | +0.06(+0.11%) |
Jun 10, 2021 | 52.52 | 52.83 | 50.56 | 50.58 | 2,141,927 | -1.66(-3.17%) |
Jun 09, 2021 | 52.33 | 52.42 | 51.22 | 52.24 | 1,337,741 | -0.06(-0.11%) |
Jun 08, 2021 | 51.73 | 52.67 | 51.21 | 52.30 | 1,419,870 | +0.01(+0.02%) |
Jun 07, 2021 | 52.95 | 53.26 | 52.02 | 52.29 | 1,163,302 | +0.18(+0.34%) |
Jun 04, 2021 | 52.10 | 52.65 | 51.53 | 52.11 | 1,406,263 | +0.32(+0.62%) |
Jun 03, 2021 | 50.90 | 51.84 | 50.47 | 51.79 | 1,400,962 | +0.48(+0.94%) |
Jun 02, 2021 | 52.16 | 52.18 | 51.24 | 51.31 | 1,375,083 | -0.64(-1.23%) |
Jun 01, 2021 | 51.01 | 52.03 | 50.83 | 51.95 | 2,586,138 | +1.90(+3.80%) |
May 28, 2021 | 49.89 | 50.18 | 49.29 | 50.05 | 1,351,064 | +0.32(+0.64%) |
May 27, 2021 | 49.48 | 49.98 | 49.41 | 49.73 | 2,209,866 | +0.79(+1.62%) |
May 26, 2021 | 48.71 | 49.14 | 48.06 | 48.94 | 2,210,860 | +0.19(+0.39%) |
May 25, 2021 | 50.01 | 51.07 | 48.70 | 48.75 | 2,220,878 | -1.17(-2.34%) |
May 24, 2021 | 49.68 | 50.17 | 49.35 | 49.92 | 1,298,781 | +0.66(+1.34%) |
May 21, 2021 | 49.67 | 50.24 | 49.21 | 49.26 | 1,303,286 | +0.24(+0.48%) |
May 20, 2021 | 49.79 | 50.08 | 48.39 | 49.02 | 2,837,491 | -0.82(-1.64%) |
May 19, 2021 | 50.47 | 50.63 | 49.17 | 49.84 | 2,742,514 | -1.52(-2.97%) |
May 18, 2021 | 51.81 | 53.83 | 51.34 | 51.37 | 3,945,459 | -0.04(-0.07%) |
May 17, 2021 | 50.83 | 51.69 | 50.56 | 51.40 | 2,126,790 | +0.25(+0.50%) |
May 14, 2021 | 50.60 | 51.45 | 50.25 | 51.15 | 1,541,056 | +1.01(+2.01%) |
May 13, 2021 | 50.54 | 51.30 | 49.31 | 50.14 | 2,183,199 | -0.34(-0.67%) |
May 12, 2021 | 50.75 | 51.30 | 50.25 | 50.48 | 2,530,915 | -0.41(-0.81%) |
May 11, 2021 | 50.01 | 52.13 | 49.63 | 50.89 | 3,122,737 | -0.26(-0.51%) |
May 10, 2021 | 52.12 | 52.39 | 51.04 | 51.15 | 3,103,469 | -0.42(-0.82%) |
May 07, 2021 | 49.45 | 51.68 | 49.10 | 51.57 | 3,999,618 | +2.74(+5.62%) |
May 06, 2021 | 45.86 | 48.91 | 45.15 | 48.83 | 3,838,795 | +1.96(+4.17%) |
May 05, 2021 | 46.77 | 47.47 | 46.28 | 46.88 | 2,087,214 | +0.43(+0.93%) |
May 04, 2021 | 45.98 | 46.77 | 45.23 | 46.45 | 2,361,077 | +0.01(+0.02%) |
May 03, 2021 | 46.01 | 46.98 | 45.96 | 46.44 | 2,100,649 | +0.92(+2.02%) |
Apr 30, 2021 | 45.96 | 46.56 | 45.42 | 45.52 | 1,162,053 | -0.94(-2.01%) |
Apr 29, 2021 | 47.12 | 47.23 | 45.97 | 46.45 | 1,599,247 | +0.07(+0.14%) |
Apr 28, 2021 | 46.06 | 46.99 | 45.77 | 46.39 | 1,751,334 | +0.53(+1.16%) |
Apr 27, 2021 | 45.37 | 46.28 | 44.78 | 45.86 | 1,566,266 | +0.49(+1.07%) |
Apr 26, 2021 | 44.74 | 45.69 | 44.55 | 45.37 | 2,231,816 | +1.08(+2.43%) |
Apr 23, 2021 | 44.22 | 44.78 | 43.78 | 44.29 | 1,627,964 | +0.16(+0.36%) |
Apr 22, 2021 | 44.76 | 45.24 | 44.08 | 44.13 | 2,106,934 | -0.52(-1.17%) |
Apr 21, 2021 | 43.24 | 44.73 | 42.59 | 44.66 | 1,703,277 | +1.39(+3.20%) |
Apr 20, 2021 | 43.52 | 43.92 | 42.36 | 43.27 | 2,128,881 | -0.64(-1.45%) |
Apr 19, 2021 | 44.45 | 44.71 | 43.50 | 43.91 | 1,601,513 | -0.37(-0.85%) |
Apr 16, 2021 | 44.71 | 45.24 | 43.96 | 44.28 | 1,393,887 | -0.06(-0.13%) |
Apr 15, 2021 | 44.56 | 44.83 | 43.71 | 44.34 | 1,379,997 | +0.14(+0.32%) |
Apr 14, 2021 | 42.59 | 44.65 | 42.57 | 44.20 | 2,611,960 | +1.89(+4.47%) |
Apr 13, 2021 | 42.46 | 42.68 | 41.49 | 42.31 | 1,634,307 | -0.25(-0.59%) |
Apr 12, 2021 | 43.44 | 43.50 | 42.33 | 42.56 | 1,646,463 | -0.51(-1.17%) |
Apr 09, 2021 | 42.61 | 43.26 | 42.59 | 43.07 | 1,374,336 | +0.46(+1.08%) |
Apr 08, 2021 | 42.94 | 43.23 | 41.83 | 42.61 | 2,057,309 | -0.52(-1.22%) |
Apr 07, 2021 | 42.94 | 43.27 | 42.35 | 43.13 | 1,293,984 | +0.44(+1.03%) |
Apr 06, 2021 | 42.34 | 42.87 | 42.08 | 42.69 | 1,762,797 | +0.18(+0.42%) |
Apr 05, 2021 | 43.71 | 43.82 | 42.11 | 42.51 | 1,667,697 | -0.46(-1.07%) |
Apr 01, 2021 | 42.80 | 43.51 | 42.14 | 42.97 | 1,980,843 | +0.50(+1.17%) |
Mar 31, 2021 | 42.40 | 43.08 | 41.11 | 42.48 | 3,405,599 | -0.05(-0.11%) |
Mar 30, 2021 | 42.82 | 43.28 | 42.16 | 42.52 | 1,687,587 | -0.51(-1.17%) |
Mar 29, 2021 | 43.06 | 44.42 | 42.98 | 43.03 | 2,003,129 | -0.22(-0.50%) |
Mar 26, 2021 | 43.06 | 43.46 | 42.29 | 43.24 | 1,545,380 | +0.95(+2.24%) |
Mar 25, 2021 | 41.44 | 42.57 | 40.59 | 42.30 | 1,734,606 | +0.41(+0.98%) |
Mar 24, 2021 | 42.50 | 42.90 | 41.84 | 41.89 | 1,745,815 | -0.04(-0.09%) |
Mar 23, 2021 | 43.06 | 43.43 | 41.55 | 41.92 | 3,193,214 | -1.95(-4.44%) |
Mar 22, 2021 | 45.20 | 45.35 | 43.53 | 43.87 | 1,866,895 | -1.22(-2.70%) |
Mar 19, 2021 | 45.06 | 45.71 | 43.52 | 45.09 | 4,636,142 | -0.17(-0.37%) |
Mar 18, 2021 | 46.80 | 47.43 | 45.07 | 45.26 | 2,046,200 | -1.62(-3.45%) |
Mar 17, 2021 | 45.35 | 46.89 | 45.30 | 46.88 | 1,966,171 | +1.10(+2.39%) |
Mar 16, 2021 | 47.64 | 47.74 | 45.28 | 45.78 | 2,377,615 | -1.84(-3.87%) |
Mar 15, 2021 | 46.39 | 47.68 | 46.01 | 47.62 | 2,058,610 | +1.52(+3.29%) |
Mar 12, 2021 | 47.39 | 47.96 | 45.78 | 46.11 | 1,814,286 | -1.20(-2.53%) |
Mar 11, 2021 | 47.19 | 47.76 | 46.57 | 47.31 | 2,814,968 | +1.13(+2.45%) |
Mar 10, 2021 | 45.49 | 46.32 | 44.52 | 46.17 | 2,235,230 | +1.12(+2.49%) |
Mar 09, 2021 | 46.30 | 46.62 | 45.03 | 45.05 | 2,952,110 | -1.36(-2.92%) |
Mar 08, 2021 | 44.55 | 47.46 | 44.46 | 46.41 | 7,619,143 | +2.30(+5.22%) |
Mar 05, 2021 | 43.21 | 44.19 | 41.13 | 44.10 | 3,191,935 | +1.49(+3.49%) |
Mar 04, 2021 | 43.83 | 44.31 | 41.64 | 42.62 | 3,108,407 | -1.30(-2.96%) |
Mar 03, 2021 | 43.22 | 44.75 | 43.22 | 43.92 | 2,639,438 | +0.85(+1.98%) |
Mar 02, 2021 | 42.98 | 43.37 | 42.47 | 43.07 | 1,995,929 | +0.10(+0.24%) |
Mar 01, 2021 | 43.14 | 43.96 | 42.73 | 42.96 | 1,758,233 | +0.58(+1.37%) |
Feb 26, 2021 | 43.56 | 43.56 | 41.57 | 42.38 | 2,244,728 | -1.29(-2.96%) |
Feb 25, 2021 | 45.47 | 45.49 | 43.31 | 43.67 | 1,599,002 | -1.83(-4.01%) |
Feb 24, 2021 | 43.67 | 45.75 | 43.67 | 45.50 | 2,288,963 | +1.74(+3.98%) |
Feb 23, 2021 | 43.45 | 43.99 | 41.85 | 43.76 | 1,674,001 | -0.11(-0.26%) |
Feb 22, 2021 | 42.94 | 44.40 | 42.42 | 43.87 | 2,716,782 | +1.04(+2.43%) |
Feb 19, 2021 | 41.58 | 42.92 | 41.25 | 42.83 | 2,394,939 | +1.77(+4.31%) |
Feb 18, 2021 | 42.45 | 43.75 | 40.11 | 41.06 | 3,655,441 | -1.11(-2.64%) |
Feb 17, 2021 | 41.71 | 42.54 | 41.27 | 42.18 | 1,935,168 | -0.17(-0.40%) |
Feb 16, 2021 | 41.75 | 42.64 | 41.07 | 42.35 | 2,498,426 | +0.82(+1.98%) |
Feb 12, 2021 | 39.86 | 41.56 | 39.79 | 41.52 | 1,596,555 | +1.40(+3.50%) |
Feb 11, 2021 | 40.42 | 40.43 | 39.44 | 40.12 | 1,553,930 | -0.07(-0.19%) |
Feb 10, 2021 | 41.29 | 41.29 | 39.18 | 40.19 | 2,086,991 | -0.70(-1.70%) |
Feb 09, 2021 | 40.94 | 41.11 | 40.34 | 40.89 | 1,540,451 | +0.02(+0.05%) |
Feb 08, 2021 | 40.60 | 41.29 | 40.28 | 40.87 | 1,553,305 | +0.77(+1.92%) |
Feb 05, 2021 | 40.61 | 41.55 | 39.74 | 40.10 | 1,309,293 | -0.03(-0.07%) |
Feb 04, 2021 | 39.71 | 40.60 | 39.33 | 40.13 | 1,909,292 | +0.34(+0.86%) |
Feb 03, 2021 | 40.50 | 41.10 | 39.67 | 39.78 | 2,143,828 | -0.56(-1.38%) |
Feb 02, 2021 | 40.57 | 40.75 | 39.65 | 40.34 | 1,921,695 | +0.40(+1.00%) |
Feb 01, 2021 | 39.16 | 40.27 | 38.93 | 39.94 | 2,293,490 | +1.48(+3.84%) |
Jan 29, 2021 | 38.83 | 39.94 | 38.11 | 38.46 | 5,040,186 | -0.76(-1.94%) |
Jan 28, 2021 | 38.44 | 39.41 | 38.27 | 39.23 | 3,763,315 | +1.23(+3.23%) |
Jan 27, 2021 | 37.64 | 38.80 | 37.06 | 38.00 | 3,852,836 | -1.02(-2.62%) |
Jan 26, 2021 | 40.85 | 41.12 | 38.94 | 39.02 | 2,313,017 | -1.38(-3.43%) |
Jan 25, 2021 | 40.00 | 40.58 | 39.18 | 40.41 | 2,262,048 | +0.07(+0.16%) |
Jan 22, 2021 | 39.77 | 40.65 | 39.55 | 40.34 | 1,567,709 | -0.06(-0.14%) |
Jan 21, 2021 | 41.20 | 41.42 | 40.17 | 40.40 | 1,874,750 | -0.62(-1.52%) |
Jan 20, 2021 | 42.04 | 42.16 | 40.66 | 41.02 | 1,900,026 | -0.80(-1.91%) |
Jan 19, 2021 | 42.74 | 42.93 | 41.36 | 41.82 | 2,652,240 | -0.53(-1.25%) |
Jan 15, 2021 | 41.99 | 42.45 | 41.21 | 42.35 | 2,723,587 | +0.24(+0.57%) |
Jan 14, 2021 | 42.17 | 42.71 | 42.09 | 42.11 | 2,384,314 | +0.01(+0.02%) |
Jan 13, 2021 | 42.94 | 43.69 | 41.80 | 42.10 | 3,202,506 | -0.42(-0.98%) |
Jan 12, 2021 | 40.45 | 42.72 | 39.92 | 42.52 | 3,979,133 | +2.44(+6.10%) |
Jan 11, 2021 | 39.19 | 40.40 | 38.95 | 40.07 | 2,323,287 | -0.05(-0.12%) |
Jan 08, 2021 | 40.02 | 40.21 | 39.17 | 40.12 | 3,710,883 | +0.36(+0.91%) |
Jan 07, 2021 | 40.43 | 40.88 | 39.58 | 39.76 | 3,493,786 | +0.07(+0.16%) |
Jan 06, 2021 | 38.00 | 40.25 | 37.50 | 39.69 | 5,044,054 | +2.44(+6.56%) |
Jan 05, 2021 | 35.97 | 37.64 | 35.97 | 37.25 | 2,831,791 | +1.43(+4.00%) |
Jan 04, 2021 | 36.25 | 36.81 | 35.38 | 35.81 | 2,870,386 | -0.17(-0.46%) |
Dec 31, 2020 | 35.98 | 35.98 | 35.98 | 1,493,455 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.25 | 35.56 | 34.25 | 35.29 | 1,493,455 | +0.95(+2.76%) |
Dec 29, 2020 | 34.69 | 35.11 | 34.06 | 34.35 | 1,154,499 | -0.23(-0.67%) |
Dec 28, 2020 | 34.40 | 35.85 | 34.40 | 34.58 | 1,728,123 | +0.36(+1.06%) |
Dec 24, 2020 | 34.12 | 34.29 | 33.82 | 34.22 | 275,199 | +0.04(+0.11%) |
Dec 23, 2020 | 33.94 | 34.47 | 33.74 | 34.18 | 1,359,598 | +0.51(+1.52%) |
Dec 22, 2020 | 34.95 | 34.96 | 33.66 | 33.67 | 1,854,422 | -1.23(-3.52%) |
Dec 21, 2020 | 34.29 | 35.00 | 34.08 | 34.89 | 1,819,645 | -0.09(-0.27%) |
Dec 18, 2020 | 34.85 | 35.06 | 34.36 | 34.99 | 4,760,146 | +0.09(+0.27%) |
Dec 17, 2020 | 35.43 | 35.47 | 34.80 | 34.89 | 1,996,412 | -0.22(-0.64%) |
Dec 16, 2020 | 35.67 | 35.83 | 34.46 | 35.12 | 2,344,707 | -0.53(-1.49%) |
Dec 15, 2020 | 36.62 | 36.63 | 35.34 | 35.65 | 2,747,602 | -0.44(-1.21%) |
Dec 14, 2020 | 36.86 | 37.24 | 36.05 | 36.08 | 2,665,829 | -0.51(-1.40%) |
Dec 11, 2020 | 35.93 | 36.68 | 35.90 | 36.59 | 1,825,371 | +0.24(+0.66%) |
Dec 10, 2020 | 35.87 | 36.57 | 35.83 | 36.35 | 1,929,768 | +0.05(+0.13%) |
Dec 09, 2020 | 36.24 | 36.64 | 35.83 | 36.31 | 1,913,544 | +0.50(+1.40%) |
Dec 08, 2020 | 35.36 | 35.98 | 35.23 | 35.80 | 1,747,661 | +0.23(+0.65%) |
Dec 07, 2020 | 36.49 | 36.59 | 35.32 | 35.57 | 2,129,188 | -1.21(-3.29%) |
Dec 04, 2020 | 35.68 | 37.09 | 35.51 | 36.78 | 3,078,614 | +1.34(+3.78%) |
Dec 03, 2020 | 35.35 | 35.93 | 35.15 | 35.44 | 2,439,282 | +0.26(+0.74%) |
Dec 02, 2020 | 34.70 | 35.55 | 34.62 | 35.18 | 3,010,642 | +0.33(+0.93%) |
Dec 01, 2020 | 35.23 | 35.46 | 34.75 | 34.86 | 2,608,158 | +0.19(+0.54%) |
Nov 30, 2020 | 35.68 | 35.73 | 34.46 | 34.67 | 3,572,127 | -1.37(-3.79%) |
Nov 27, 2020 | 35.84 | 36.63 | 35.58 | 36.04 | 2,611,055 | +0.56(+1.57%) |
Nov 25, 2020 | 35.54 | 35.98 | 34.69 | 35.48 | 3,703,567 | -0.45(-1.24%) |
Nov 24, 2020 | 33.68 | 36.04 | 33.68 | 35.93 | 6,797,655 | +2.63(+7.90%) |
Nov 23, 2020 | 31.63 | 33.55 | 31.63 | 33.30 | 4,928,722 | +2.16(+6.93%) |
Nov 20, 2020 | 30.04 | 31.30 | 29.95 | 31.14 | 3,155,859 | +1.25(+4.20%) |
Nov 19, 2020 | 30.21 | 30.39 | 29.64 | 29.88 | 2,951,938 | -0.28(-0.92%) |
Nov 18, 2020 | 30.21 | 30.93 | 30.00 | 30.16 | 3,503,698 | +0.21(+0.71%) |
Nov 17, 2020 | 29.85 | 30.29 | 29.48 | 29.95 | 3,236,009 | -0.17(-0.56%) |
Nov 16, 2020 | 29.56 | 30.25 | 28.95 | 30.12 | 4,654,777 | +1.40(+4.89%) |
Nov 13, 2020 | 28.08 | 28.76 | 28.08 | 28.71 | 2,939,078 | +0.98(+3.52%) |
Nov 12, 2020 | 27.76 | 28.06 | 27.36 | 27.74 | 2,867,365 | -0.38(-1.34%) |
Nov 11, 2020 | 27.98 | 28.99 | 27.93 | 28.11 | 4,312,588 | +0.40(+1.46%) |
Nov 10, 2020 | 26.99 | 27.94 | 26.58 | 27.71 | 4,054,802 | +1.06(+3.97%) |
Nov 09, 2020 | 27.00 | 28.08 | 26.11 | 26.65 | 4,296,999 | +1.50(+5.96%) |
Nov 06, 2020 | 25.18 | 26.03 | 24.90 | 25.15 | 3,228,336 | -0.01(-0.04%) |
Nov 05, 2020 | 24.14 | 25.79 | 23.89 | 25.16 | 4,105,736 | +0.63(+2.55%) |
Nov 04, 2020 | 25.01 | 25.07 | 23.97 | 24.53 | 2,122,345 | -0.33(-1.33%) |
Nov 03, 2020 | 25.74 | 25.79 | 24.55 | 24.87 | 3,369,868 | -0.97(-3.74%) |
Nov 02, 2020 | 25.78 | 26.03 | 25.45 | 25.83 | 2,929,106 | +0.42(+1.67%) |
Oct 30, 2020 | 24.55 | 25.43 | 24.31 | 25.41 | 3,278,213 | +0.76(+3.10%) |
Oct 29, 2020 | 23.47 | 24.75 | 23.46 | 24.64 | 2,706,817 | +0.98(+4.16%) |
Oct 28, 2020 | 23.45 | 24.13 | 23.28 | 23.66 | 3,079,512 | -0.41(-1.72%) |
Oct 27, 2020 | 24.57 | 24.81 | 24.02 | 24.07 | 3,276,462 | -0.62(-2.50%) |
Oct 26, 2020 | 25.08 | 25.08 | 24.33 | 24.69 | 2,160,105 | -0.69(-2.72%) |
Oct 23, 2020 | 25.86 | 26.17 | 25.33 | 25.38 | 1,770,374 | -0.31(-1.22%) |
Oct 22, 2020 | 25.18 | 25.77 | 25.13 | 25.69 | 2,773,331 | +0.62(+2.46%) |
Oct 21, 2020 | 25.64 | 25.76 | 24.74 | 25.08 | 3,754,381 | -0.75(-2.89%) |
Oct 20, 2020 | 26.83 | 26.92 | 25.80 | 25.82 | 2,181,280 | -0.75(-2.84%) |
Oct 19, 2020 | 26.95 | 27.15 | 26.52 | 26.58 | 1,647,127 | -0.37(-1.37%) |
Oct 16, 2020 | 27.41 | 27.50 | 26.83 | 26.95 | 1,886,863 | -0.35(-1.28%) |
Oct 15, 2020 | 27.04 | 27.47 | 26.84 | 27.29 | 1,267,625 | -0.14(-0.50%) |
Oct 14, 2020 | 26.96 | 28.06 | 26.74 | 27.43 | 2,317,396 | +0.33(+1.22%) |
Oct 13, 2020 | 27.03 | 27.57 | 26.85 | 27.10 | 2,361,384 | -0.06(-0.24%) |
Oct 12, 2020 | 28.64 | 28.68 | 27.05 | 27.17 | 3,964,449 | -1.67(-5.78%) |
Oct 09, 2020 | 29.41 | 29.71 | 28.50 | 28.83 | 2,026,606 | -0.49(-1.66%) |
Oct 08, 2020 | 28.84 | 29.32 | 28.63 | 29.32 | 1,346,528 | +0.84(+2.94%) |
Oct 07, 2020 | 29.12 | 29.33 | 28.46 | 28.48 | 2,298,352 | -0.31(-1.09%) |
Oct 06, 2020 | 29.37 | 30.02 | 28.76 | 28.79 | 1,696,381 | -0.22(-0.76%) |
Oct 05, 2020 | 28.30 | 29.24 | 28.27 | 29.02 | 1,723,799 | +0.88(+3.14%) |
Oct 02, 2020 | 27.14 | 28.39 | 26.96 | 28.13 | 1,687,245 | +0.64(+2.31%) |
Oct 01, 2020 | 28.18 | 28.43 | 27.40 | 27.50 | 2,152,783 | -0.76(-2.70%) |
Sep 30, 2020 | 27.64 | 28.60 | 27.60 | 28.26 | 2,536,064 | +0.78(+2.85%) |
Sep 29, 2020 | 28.44 | 28.44 | 27.40 | 27.48 | 1,739,143 | -1.00(-3.52%) |
Sep 28, 2020 | 28.67 | 28.99 | 28.43 | 28.48 | 1,558,583 | +0.49(+1.74%) |
Sep 25, 2020 | 27.98 | 28.14 | 27.58 | 27.99 | 2,173,631 | -0.25(-0.88%) |
Sep 24, 2020 | 28.30 | 28.61 | 27.72 | 28.24 | 2,075,617 | -0.21(-0.74%) |
Sep 23, 2020 | 28.67 | 29.39 | 28.44 | 28.45 | 2,180,245 | -0.30(-1.06%) |
Sep 22, 2020 | 28.96 | 29.19 | 28.66 | 28.76 | 2,275,906 | -0.33(-1.14%) |
Sep 21, 2020 | 30.55 | 30.59 | 28.61 | 29.09 | 3,069,783 | -2.21(-7.06%) |
Sep 18, 2020 | 32.18 | 32.79 | 30.99 | 31.30 | 6,875,359 | -0.58(-1.82%) |
Sep 17, 2020 | 29.78 | 31.96 | 29.63 | 31.88 | 3,742,904 | +1.19(+3.87%) |
Sep 16, 2020 | 30.44 | 30.99 | 30.05 | 30.69 | 2,095,759 | +0.35(+1.15%) |
Sep 15, 2020 | 31.00 | 31.05 | 30.34 | 30.34 | 1,790,651 | -0.66(-2.14%) |
Sep 14, 2020 | 30.83 | 31.10 | 30.43 | 31.00 | 1,688,705 | +0.29(+0.96%) |
Sep 11, 2020 | 29.87 | 30.85 | 29.80 | 30.71 | 2,299,030 | +1.03(+3.47%) |
Sep 10, 2020 | 29.93 | 30.13 | 29.56 | 29.68 | 1,946,923 | -0.07(-0.25%) |
Sep 09, 2020 | 29.66 | 29.83 | 29.28 | 29.75 | 1,486,088 | +0.29(+0.97%) |
Sep 08, 2020 | 29.97 | 30.13 | 29.02 | 29.47 | 2,647,182 | -1.07(-3.50%) |
Sep 04, 2020 | 30.87 | 31.07 | 30.18 | 30.53 | 2,224,812 | -0.03(-0.09%) |
Sep 03, 2020 | 31.32 | 31.45 | 30.10 | 30.56 | 2,291,669 | -0.70(-2.24%) |
Sep 02, 2020 | 30.85 | 31.27 | 30.44 | 31.26 | 2,282,493 | +0.52(+1.68%) |