Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.85 | 48.38 | 47.59 | 48.11 | 2,706,429 | +0.33(+0.70%) |
Aug 30, 2021 | 48.81 | 48.91 | 47.73 | 47.78 | 1,938,594 | -1.00(-2.04%) |
Aug 27, 2021 | 47.80 | 48.86 | 47.71 | 48.78 | 2,589,986 | +1.13(+2.36%) |
Aug 26, 2021 | 48.36 | 48.49 | 47.61 | 47.65 | 2,273,072 | -0.63(-1.30%) |
Aug 25, 2021 | 48.00 | 48.79 | 47.83 | 48.28 | 2,208,393 | +0.50(+1.04%) |
Aug 24, 2021 | 47.54 | 47.95 | 47.31 | 47.78 | 1,631,053 | +0.35(+0.74%) |
Aug 23, 2021 | 47.40 | 47.64 | 47.18 | 47.43 | 2,528,778 | +0.42(+0.88%) |
Aug 20, 2021 | 46.19 | 47.05 | 46.02 | 47.01 | 1,756,421 | +0.76(+1.64%) |
Aug 19, 2021 | 46.36 | 46.76 | 45.87 | 46.26 | 3,054,392 | -0.65(-1.38%) |
Aug 18, 2021 | 47.19 | 47.77 | 46.86 | 46.90 | 2,095,403 | -0.42(-0.90%) |
Aug 17, 2021 | 47.60 | 47.90 | 46.74 | 47.33 | 2,299,200 | -0.70(-1.46%) |
Aug 16, 2021 | 47.85 | 48.16 | 47.35 | 48.03 | 2,240,077 | -0.24(-0.50%) |
Aug 13, 2021 | 48.74 | 48.81 | 48.14 | 48.27 | 2,459,093 | -0.38(-0.78%) |
Aug 12, 2021 | 48.85 | 48.94 | 48.31 | 48.65 | 2,234,407 | -0.18(-0.36%) |
Aug 11, 2021 | 48.23 | 48.85 | 47.71 | 48.82 | 2,692,266 | +0.78(+1.61%) |
Aug 10, 2021 | 47.48 | 48.19 | 47.27 | 48.05 | 2,743,989 | +0.48(+1.01%) |
Aug 09, 2021 | 47.70 | 48.10 | 47.23 | 47.57 | 2,573,023 | -0.27(-0.56%) |
Aug 06, 2021 | 47.17 | 48.16 | 47.07 | 47.83 | 4,388,189 | +1.37(+2.94%) |
Aug 05, 2021 | 45.92 | 46.57 | 45.87 | 46.47 | 2,554,980 | +0.87(+1.90%) |
Aug 04, 2021 | 45.58 | 46.22 | 45.32 | 45.60 | 2,276,718 | -0.48(-1.04%) |
Aug 03, 2021 | 45.56 | 46.16 | 44.66 | 46.08 | 3,397,315 | +0.73(+1.61%) |
Aug 02, 2021 | 45.88 | 46.93 | 45.30 | 45.35 | 6,335,711 | -0.30(-0.65%) |
Jul 30, 2021 | 45.98 | 46.59 | 45.51 | 45.65 | 2,538,085 | -0.54(-1.16%) |
Jul 29, 2021 | 46.24 | 46.64 | 45.81 | 46.18 | 3,242,194 | +0.36(+0.79%) |
Jul 28, 2021 | 45.52 | 46.29 | 44.98 | 45.82 | 3,043,796 | +0.62(+1.37%) |
Jul 27, 2021 | 44.96 | 45.52 | 44.63 | 45.20 | 2,572,725 | -0.21(-0.47%) |
Jul 26, 2021 | 45.06 | 45.84 | 45.05 | 45.42 | 3,831,578 | +0.38(+0.84%) |
Jul 23, 2021 | 45.23 | 45.55 | 44.70 | 45.04 | 1,290,505 | +0.25(+0.56%) |
Jul 22, 2021 | 45.62 | 45.64 | 44.50 | 44.79 | 2,012,341 | -0.93(-2.04%) |
Jul 21, 2021 | 45.19 | 46.04 | 45.19 | 45.72 | 3,278,613 | +0.93(+2.08%) |
Jul 20, 2021 | 43.54 | 45.65 | 43.40 | 44.79 | 12,006,084 | +1.23(+2.82%) |
Jul 19, 2021 | 43.98 | 44.29 | 43.25 | 43.56 | 5,058,019 | -1.57(-3.48%) |
Jul 16, 2021 | 46.63 | 46.63 | 45.00 | 45.13 | 2,454,496 | -1.16(-2.51%) |
Jul 15, 2021 | 45.42 | 46.55 | 45.22 | 46.29 | 2,739,709 | +0.45(+0.99%) |
Jul 14, 2021 | 46.22 | 46.73 | 45.32 | 45.84 | 2,968,469 | -0.17(-0.36%) |
Jul 13, 2021 | 46.88 | 46.90 | 45.85 | 46.01 | 2,879,199 | -1.04(-2.22%) |
Jul 12, 2021 | 46.38 | 47.11 | 45.87 | 47.05 | 3,008,655 | +0.26(+0.55%) |
Jul 09, 2021 | 45.91 | 46.84 | 45.76 | 46.79 | 3,263,830 | +1.73(+3.83%) |
Jul 08, 2021 | 44.96 | 45.62 | 44.52 | 45.07 | 5,827,208 | -0.82(-1.79%) |
Jul 07, 2021 | 45.67 | 46.30 | 45.51 | 45.89 | 4,576,008 | -0.20(-0.44%) |
Jul 06, 2021 | 47.18 | 47.21 | 45.78 | 46.09 | 2,832,030 | -1.26(-2.67%) |
Jul 02, 2021 | 47.78 | 47.95 | 47.18 | 47.35 | 1,793,330 | -0.49(-1.02%) |
Jul 01, 2021 | 47.59 | 47.95 | 47.39 | 47.84 | 2,833,475 | +0.48(+1.01%) |
Jun 30, 2021 | 47.11 | 47.62 | 47.09 | 47.36 | 2,366,038 | +0.06(+0.12%) |
Jun 29, 2021 | 48.01 | 48.34 | 47.11 | 47.31 | 2,046,939 | -0.33(-0.70%) |
Jun 28, 2021 | 48.59 | 48.70 | 47.38 | 47.64 | 2,325,788 | -1.14(-2.35%) |
Jun 25, 2021 | 48.51 | 49.01 | 48.09 | 48.79 | 4,527,467 | +0.62(+1.28%) |
Jun 24, 2021 | 47.76 | 48.31 | 47.35 | 48.17 | 1,975,727 | +0.67(+1.42%) |
Jun 23, 2021 | 47.54 | 47.90 | 47.44 | 47.49 | 2,754,829 | +0.11(+0.23%) |
Jun 22, 2021 | 47.43 | 47.68 | 46.71 | 47.38 | 2,099,182 | -0.07(-0.16%) |
Jun 21, 2021 | 46.31 | 47.51 | 46.19 | 47.46 | 4,560,920 | +1.60(+3.49%) |
Jun 18, 2021 | 46.66 | 47.01 | 45.77 | 45.86 | 7,669,778 | -1.55(-3.27%) |
Jun 17, 2021 | 49.97 | 49.97 | 47.31 | 47.41 | 6,031,198 | -2.24(-4.51%) |
Jun 16, 2021 | 48.97 | 49.91 | 48.37 | 49.65 | 4,106,322 | +0.46(+0.93%) |
Jun 15, 2021 | 48.60 | 49.61 | 48.32 | 49.19 | 10,510,029 | +0.64(+1.32%) |
Jun 14, 2021 | 49.30 | 49.50 | 48.20 | 48.55 | 3,897,478 | -0.73(-1.47%) |
Jun 11, 2021 | 49.21 | 49.60 | 49.01 | 49.27 | 3,847,745 | +0.25(+0.51%) |
Jun 10, 2021 | 50.58 | 50.67 | 49.00 | 49.03 | 4,521,488 | -0.99(-1.98%) |
Jun 09, 2021 | 50.44 | 50.54 | 49.90 | 50.02 | 1,791,904 | -0.71(-1.39%) |
Jun 08, 2021 | 50.40 | 50.86 | 49.89 | 50.73 | 2,142,869 | +0.05(+0.09%) |
Jun 07, 2021 | 50.80 | 50.86 | 50.45 | 50.68 | 2,220,657 | +0.12(+0.24%) |
Jun 04, 2021 | 50.61 | 50.66 | 49.96 | 50.56 | 1,622,822 | -0.02(-0.04%) |
Jun 03, 2021 | 50.35 | 50.91 | 50.16 | 50.58 | 1,806,115 | +0.10(+0.20%) |
Jun 02, 2021 | 51.16 | 51.18 | 50.46 | 50.48 | 3,101,728 | -0.46(-0.90%) |
Jun 01, 2021 | 50.76 | 51.10 | 50.67 | 50.94 | 2,857,995 | +0.44(+0.87%) |
May 28, 2021 | 50.67 | 50.67 | 49.83 | 50.50 | 1,812,814 | -0.04(-0.07%) |
May 27, 2021 | 50.36 | 50.66 | 50.15 | 50.53 | 2,813,170 | +0.76(+1.53%) |
May 26, 2021 | 49.19 | 49.82 | 48.91 | 49.77 | 2,389,413 | +0.75(+1.54%) |
May 25, 2021 | 50.19 | 50.70 | 48.95 | 49.02 | 2,670,566 | -1.06(-2.11%) |
May 24, 2021 | 50.46 | 50.46 | 49.80 | 50.07 | 5,902,835 | -0.20(-0.40%) |
May 21, 2021 | 50.05 | 50.68 | 49.90 | 50.28 | 1,992,918 | +0.56(+1.13%) |
May 20, 2021 | 49.81 | 49.93 | 49.07 | 49.72 | 1,549,189 | -0.09(-0.18%) |
May 19, 2021 | 49.41 | 49.83 | 48.69 | 49.81 | 2,567,786 | -0.26(-0.51%) |
May 18, 2021 | 50.86 | 51.14 | 50.04 | 50.06 | 2,329,261 | -0.84(-1.66%) |
May 17, 2021 | 50.51 | 50.93 | 50.09 | 50.91 | 2,088,888 | +0.26(+0.51%) |
May 14, 2021 | 50.16 | 50.77 | 49.83 | 50.65 | 3,033,566 | +0.84(+1.68%) |
May 13, 2021 | 48.25 | 50.12 | 48.14 | 49.82 | 4,485,001 | +1.57(+3.26%) |
May 12, 2021 | 49.94 | 50.25 | 48.15 | 48.25 | 5,466,467 | -1.25(-2.52%) |
May 11, 2021 | 49.31 | 50.29 | 49.16 | 49.49 | 3,253,570 | -0.46(-0.92%) |
May 10, 2021 | 50.63 | 51.11 | 49.94 | 49.95 | 1,492,926 | -0.50(-0.98%) |
May 07, 2021 | 49.60 | 50.51 | 49.30 | 50.45 | 2,063,650 | +0.07(+0.15%) |
May 06, 2021 | 50.38 | 50.44 | 49.50 | 50.38 | 5,543,445 | +0.04(+0.07%) |
May 05, 2021 | 50.28 | 50.59 | 49.62 | 50.34 | 1,903,017 | +0.17(+0.35%) |
May 04, 2021 | 49.27 | 50.16 | 48.82 | 50.16 | 2,575,932 | +0.62(+1.24%) |
May 03, 2021 | 49.83 | 50.04 | 49.12 | 49.55 | 1,933,981 | +0.29(+0.60%) |
Apr 30, 2021 | 49.64 | 50.19 | 49.25 | 49.26 | 1,867,411 | -0.72(-1.43%) |
Apr 29, 2021 | 49.90 | 50.39 | 49.63 | 49.97 | 1,898,237 | +0.59(+1.19%) |
Apr 28, 2021 | 49.52 | 49.75 | 49.24 | 49.38 | 2,050,269 | -0.03(-0.06%) |
Apr 27, 2021 | 49.06 | 49.46 | 48.91 | 49.41 | 4,214,335 | +0.43(+0.88%) |
Apr 26, 2021 | 49.04 | 49.65 | 48.93 | 48.98 | 1,576,778 | +0.28(+0.57%) |
Apr 23, 2021 | 47.07 | 48.95 | 46.99 | 48.70 | 2,491,406 | +1.67(+3.55%) |
Apr 22, 2021 | 47.70 | 47.83 | 47.01 | 47.03 | 2,707,598 | -0.61(-1.27%) |
Apr 21, 2021 | 46.52 | 47.72 | 46.12 | 47.64 | 2,317,061 | +1.02(+2.19%) |
Apr 20, 2021 | 48.03 | 48.03 | 46.37 | 46.62 | 3,311,129 | -1.72(-3.55%) |
Apr 19, 2021 | 48.48 | 48.93 | 47.98 | 48.34 | 2,374,844 | -0.18(-0.38%) |
Apr 16, 2021 | 48.49 | 48.83 | 48.17 | 48.52 | 2,072,978 | +0.38(+0.78%) |
Apr 15, 2021 | 48.54 | 48.54 | 47.25 | 48.14 | 3,389,784 | -0.16(-0.32%) |
Apr 14, 2021 | 47.74 | 48.80 | 47.72 | 48.30 | 3,096,107 | +0.51(+1.06%) |
Apr 13, 2021 | 48.40 | 48.43 | 47.54 | 47.80 | 2,397,468 | -0.84(-1.72%) |
Apr 12, 2021 | 48.48 | 48.84 | 48.41 | 48.63 | 2,287,617 | +0.29(+0.61%) |
Apr 09, 2021 | 48.19 | 48.36 | 47.89 | 48.34 | 1,873,944 | +0.50(+1.04%) |
Apr 08, 2021 | 47.62 | 47.95 | 46.90 | 47.84 | 2,108,344 | +0.07(+0.15%) |
Apr 07, 2021 | 48.04 | 48.25 | 47.54 | 47.77 | 2,020,517 | -0.17(-0.34%) |
Apr 06, 2021 | 47.99 | 48.31 | 47.58 | 47.93 | 2,503,079 | -0.17(-0.36%) |
Apr 05, 2021 | 48.58 | 48.81 | 47.77 | 48.11 | 3,592,003 | +0.10(+0.21%) |
Apr 01, 2021 | 47.51 | 48.02 | 47.42 | 48.01 | 2,999,225 | +0.36(+0.75%) |
Mar 31, 2021 | 47.96 | 48.33 | 47.53 | 47.65 | 3,223,597 | -0.41(-0.86%) |
Mar 30, 2021 | 47.38 | 48.35 | 47.38 | 48.06 | 4,324,576 | +1.03(+2.19%) |
Mar 29, 2021 | 47.67 | 48.06 | 46.49 | 47.03 | 4,904,582 | -1.25(-2.59%) |
Mar 26, 2021 | 48.03 | 48.47 | 47.51 | 48.28 | 6,912,177 | +0.90(+1.90%) |
Mar 25, 2021 | 45.78 | 47.57 | 45.36 | 47.38 | 3,937,303 | +1.30(+2.83%) |
Mar 24, 2021 | 46.84 | 47.76 | 46.03 | 46.08 | 3,905,018 | -0.22(-0.48%) |
Mar 23, 2021 | 47.26 | 47.69 | 46.06 | 46.30 | 3,683,363 | -1.47(-3.08%) |
Mar 22, 2021 | 48.85 | 48.86 | 47.44 | 47.77 | 4,929,313 | -1.45(-2.95%) |
Mar 19, 2021 | 49.07 | 49.67 | 48.23 | 49.22 | 8,404,955 | -0.48(-0.97%) |
Mar 18, 2021 | 50.25 | 51.57 | 49.46 | 49.70 | 7,070,039 | +0.14(+0.28%) |
Mar 17, 2021 | 49.67 | 50.06 | 49.00 | 49.57 | 4,125,138 | +0.34(+0.69%) |
Mar 16, 2021 | 49.66 | 49.66 | 48.69 | 49.23 | 3,411,757 | -0.67(-1.34%) |
Mar 15, 2021 | 50.43 | 50.43 | 49.27 | 49.89 | 3,975,904 | -0.37(-0.74%) |
Mar 12, 2021 | 50.08 | 50.48 | 49.82 | 50.27 | 4,461,737 | +0.88(+1.77%) |
Mar 11, 2021 | 49.07 | 49.61 | 48.63 | 49.39 | 3,015,465 | +0.27(+0.56%) |
Mar 10, 2021 | 48.21 | 49.17 | 48.03 | 49.12 | 4,072,211 | +1.11(+2.32%) |
Mar 09, 2021 | 48.50 | 48.72 | 47.00 | 48.00 | 4,817,276 | -0.75(-1.54%) |
Mar 08, 2021 | 48.19 | 49.55 | 47.91 | 48.75 | 10,935,691 | +1.10(+2.30%) |
Mar 05, 2021 | 47.53 | 47.84 | 45.80 | 47.66 | 5,004,462 | +1.11(+2.39%) |
Mar 04, 2021 | 47.31 | 47.79 | 45.74 | 46.54 | 5,858,583 | -0.65(-1.37%) |
Mar 03, 2021 | 47.35 | 48.32 | 47.14 | 47.19 | 4,405,925 | +0.02(+0.04%) |
Mar 02, 2021 | 47.01 | 47.57 | 46.67 | 47.17 | 4,405,046 | +0.17(+0.37%) |
Mar 01, 2021 | 46.28 | 47.27 | 46.28 | 47.00 | 4,075,459 | +1.60(+3.52%) |
Feb 26, 2021 | 46.28 | 46.40 | 44.96 | 45.40 | 6,360,562 | -0.97(-2.09%) |
Feb 25, 2021 | 48.21 | 48.31 | 46.26 | 46.37 | 5,498,874 | -1.31(-2.74%) |
Feb 24, 2021 | 46.51 | 47.83 | 46.51 | 47.68 | 5,420,013 | +1.34(+2.90%) |
Feb 23, 2021 | 46.30 | 46.45 | 45.68 | 46.33 | 4,673,839 | +0.45(+0.98%) |
Feb 22, 2021 | 45.03 | 46.20 | 45.00 | 45.89 | 2,829,479 | +0.79(+1.76%) |
Feb 19, 2021 | 44.14 | 45.15 | 44.06 | 45.09 | 2,145,489 | +1.27(+2.90%) |
Feb 18, 2021 | 43.87 | 44.25 | 43.51 | 43.82 | 1,989,441 | -0.47(-1.07%) |
Feb 17, 2021 | 44.29 | 44.68 | 44.03 | 44.30 | 3,026,086 | -0.05(-0.10%) |
Feb 16, 2021 | 43.88 | 44.54 | 43.75 | 44.34 | 2,153,271 | +1.00(+2.32%) |
Feb 12, 2021 | 43.03 | 43.58 | 42.81 | 43.34 | 1,858,189 | +0.35(+0.81%) |
Feb 11, 2021 | 43.31 | 43.56 | 42.42 | 42.99 | 1,539,693 | -0.28(-0.65%) |
Feb 10, 2021 | 43.44 | 43.78 | 43.03 | 43.28 | 1,643,310 | +0.03(+0.06%) |
Feb 09, 2021 | 42.81 | 43.31 | 42.50 | 43.25 | 4,258,944 | +0.41(+0.96%) |
Feb 08, 2021 | 42.39 | 42.86 | 42.18 | 42.84 | 3,079,564 | +0.80(+1.91%) |
Feb 05, 2021 | 42.45 | 42.58 | 41.75 | 42.03 | 2,453,818 | -0.06(-0.15%) |
Feb 04, 2021 | 41.10 | 42.25 | 41.10 | 42.10 | 3,219,167 | +1.21(+2.97%) |
Feb 03, 2021 | 40.63 | 40.94 | 40.34 | 40.88 | 3,322,034 | +0.33(+0.81%) |
Feb 02, 2021 | 40.19 | 40.86 | 40.03 | 40.55 | 2,827,964 | +0.85(+2.14%) |
Feb 01, 2021 | 39.24 | 39.83 | 38.97 | 39.71 | 3,642,449 | +0.69(+1.78%) |
Jan 29, 2021 | 40.13 | 40.28 | 38.88 | 39.01 | 4,147,602 | -1.03(-2.58%) |
Jan 28, 2021 | 39.79 | 40.26 | 39.66 | 40.04 | 3,327,853 | +0.68(+1.74%) |
Jan 27, 2021 | 39.94 | 40.09 | 39.29 | 39.36 | 5,984,428 | -1.31(-3.23%) |
Jan 26, 2021 | 41.52 | 41.71 | 40.61 | 40.67 | 2,262,027 | -0.58(-1.39%) |
Jan 25, 2021 | 41.09 | 41.30 | 40.31 | 41.25 | 3,117,527 | -0.24(-0.57%) |
Jan 22, 2021 | 40.71 | 41.52 | 40.65 | 41.49 | 2,712,858 | +0.28(+0.69%) |
Jan 21, 2021 | 42.02 | 42.12 | 41.08 | 41.20 | 1,938,598 | -0.76(-1.81%) |
Jan 20, 2021 | 42.33 | 42.33 | 41.67 | 41.96 | 2,678,840 | -0.32(-0.76%) |
Jan 19, 2021 | 42.35 | 42.44 | 41.88 | 42.28 | 6,943,817 | +0.25(+0.59%) |
Jan 15, 2021 | 42.16 | 42.54 | 41.72 | 42.03 | 3,260,074 | -0.93(-2.17%) |
Jan 14, 2021 | 42.50 | 43.13 | 42.27 | 42.97 | 2,507,088 | +0.83(+1.97%) |
Jan 13, 2021 | 42.38 | 42.41 | 41.72 | 42.13 | 2,193,056 | -0.27(-0.65%) |
Jan 12, 2021 | 42.00 | 42.66 | 41.90 | 42.41 | 2,702,647 | +0.61(+1.46%) |
Jan 11, 2021 | 40.84 | 41.81 | 40.55 | 41.80 | 2,615,505 | +0.51(+1.24%) |
Jan 08, 2021 | 41.96 | 41.96 | 40.56 | 41.29 | 2,287,003 | -0.47(-1.12%) |
Jan 07, 2021 | 41.54 | 42.15 | 41.46 | 41.75 | 3,294,311 | +0.84(+2.05%) |
Jan 06, 2021 | 39.34 | 41.39 | 39.34 | 40.91 | 6,659,529 | +2.64(+6.89%) |
Jan 05, 2021 | 37.73 | 38.62 | 37.72 | 38.27 | 3,368,331 | +0.47(+1.23%) |
Jan 04, 2021 | 38.32 | 38.48 | 37.22 | 37.81 | 3,161,577 | -0.37(-0.98%) |
Dec 31, 2020 | 38.18 | 38.18 | 38.18 | 1,634,933 | +0.25(+0.65%) | |
Dec 30, 2020 | 37.60 | 38.06 | 37.51 | 37.93 | 1,634,933 | +0.47(+1.24%) |
Dec 29, 2020 | 38.15 | 38.15 | 37.39 | 37.47 | 1,977,689 | -0.59(-1.56%) |
Dec 28, 2020 | 38.20 | 38.44 | 37.81 | 38.06 | 1,846,913 | +0.21(+0.55%) |
Dec 24, 2020 | 38.19 | 38.19 | 37.50 | 37.85 | 1,173,951 | -0.22(-0.58%) |
Dec 23, 2020 | 37.25 | 38.17 | 37.22 | 38.07 | 2,487,464 | +1.07(+2.89%) |
Dec 22, 2020 | 37.43 | 37.51 | 37.00 | 37.00 | 1,413,878 | -0.30(-0.81%) |
Dec 21, 2020 | 37.21 | 37.51 | 36.71 | 37.30 | 5,720,203 | +0.28(+0.76%) |
Dec 18, 2020 | 37.54 | 37.76 | 36.86 | 37.02 | 4,033,335 | -0.59(-1.57%) |
Dec 17, 2020 | 37.78 | 37.78 | 37.19 | 37.61 | 2,221,170 | -0.10(-0.26%) |
Dec 16, 2020 | 37.78 | 37.86 | 37.40 | 37.71 | 3,945,126 | +0.07(+0.19%) |
Dec 15, 2020 | 37.17 | 37.75 | 36.90 | 37.64 | 2,046,670 | +0.79(+2.14%) |
Dec 14, 2020 | 37.65 | 37.74 | 36.76 | 36.85 | 2,602,737 | -0.16(-0.44%) |
Dec 11, 2020 | 37.06 | 37.34 | 36.76 | 37.01 | 2,775,690 | -0.44(-1.16%) |
Dec 10, 2020 | 37.04 | 37.49 | 36.80 | 37.45 | 8,791,821 | +0.15(+0.41%) |
Dec 09, 2020 | 37.46 | 37.71 | 37.08 | 37.29 | 4,949,236 | +0.18(+0.49%) |
Dec 08, 2020 | 36.74 | 37.24 | 36.72 | 37.11 | 2,154,060 | -0.05(-0.12%) |
Dec 07, 2020 | 37.03 | 37.26 | 36.62 | 37.16 | 5,782,197 | -0.13(-0.34%) |
Dec 04, 2020 | 36.93 | 37.31 | 36.76 | 37.29 | 1,957,415 | +0.71(+1.93%) |
Dec 03, 2020 | 36.43 | 36.85 | 36.15 | 36.58 | 1,613,832 | +0.16(+0.45%) |
Dec 02, 2020 | 35.76 | 36.56 | 35.58 | 36.41 | 2,407,272 | +0.63(+1.75%) |
Dec 01, 2020 | 35.75 | 36.23 | 35.60 | 35.79 | 2,419,697 | +0.79(+2.25%) |
Nov 30, 2020 | 36.02 | 36.20 | 34.94 | 35.00 | 3,983,787 | -1.21(-3.35%) |
Nov 27, 2020 | 36.66 | 36.66 | 35.93 | 36.22 | 2,315,466 | -0.46(-1.26%) |
Nov 25, 2020 | 36.89 | 36.89 | 36.22 | 36.68 | 2,474,575 | -0.54(-1.46%) |
Nov 24, 2020 | 36.16 | 37.31 | 36.14 | 37.22 | 5,578,307 | +1.72(+4.85%) |
Nov 23, 2020 | 35.35 | 35.71 | 35.21 | 35.50 | 1,713,819 | +0.62(+1.77%) |
Nov 20, 2020 | 34.88 | 35.03 | 34.53 | 34.88 | 1,942,189 | -0.34(-0.95%) |
Nov 19, 2020 | 34.93 | 35.23 | 34.50 | 35.22 | 3,014,466 | +0.15(+0.44%) |
Nov 18, 2020 | 35.88 | 36.16 | 35.06 | 35.06 | 9,452,147 | -0.62(-1.73%) |
Nov 17, 2020 | 35.26 | 35.74 | 34.76 | 35.68 | 3,366,256 | -0.12(-0.33%) |
Nov 16, 2020 | 35.65 | 35.95 | 35.22 | 35.80 | 3,527,029 | +1.42(+4.14%) |
Nov 13, 2020 | 33.90 | 34.59 | 33.90 | 34.38 | 2,034,211 | +0.81(+2.40%) |
Nov 12, 2020 | 33.69 | 33.94 | 33.13 | 33.57 | 6,092,357 | -0.69(-2.01%) |
Nov 11, 2020 | 35.31 | 35.31 | 33.94 | 34.26 | 4,862,601 | -0.86(-2.45%) |
Nov 10, 2020 | 34.86 | 35.41 | 34.45 | 35.12 | 4,641,615 | +0.48(+1.39%) |
Nov 09, 2020 | 33.24 | 35.45 | 33.24 | 34.64 | 15,702,662 | +4.12(+13.51%) |
Nov 06, 2020 | 31.40 | 31.51 | 30.38 | 30.52 | 2,079,230 | -0.53(-1.72%) |
Nov 05, 2020 | 30.28 | 31.30 | 30.15 | 31.05 | 4,300,851 | +1.07(+3.57%) |
Nov 04, 2020 | 30.91 | 30.93 | 29.71 | 29.98 | 4,283,919 | -1.70(-5.38%) |
Nov 03, 2020 | 31.43 | 31.92 | 31.37 | 31.68 | 10,262,031 | +0.87(+2.82%) |
Nov 02, 2020 | 30.44 | 30.98 | 30.04 | 30.81 | 2,477,242 | +0.77(+2.56%) |
Oct 30, 2020 | 29.46 | 30.08 | 29.40 | 30.04 | 2,694,481 | +0.43(+1.44%) |
Oct 29, 2020 | 28.90 | 29.79 | 28.48 | 29.62 | 2,246,993 | +0.62(+2.13%) |
Oct 28, 2020 | 28.96 | 29.53 | 28.86 | 29.00 | 2,654,451 | -0.62(-2.08%) |
Oct 27, 2020 | 30.58 | 30.58 | 29.60 | 29.62 | 2,123,167 | -1.08(-3.51%) |
Oct 26, 2020 | 30.86 | 30.95 | 30.29 | 30.70 | 2,456,915 | -0.65(-2.08%) |
Oct 23, 2020 | 31.24 | 31.61 | 30.87 | 31.35 | 11,580,421 | +0.40(+1.29%) |
Oct 22, 2020 | 29.73 | 31.00 | 29.73 | 30.95 | 2,643,525 | +1.22(+4.12%) |
Oct 21, 2020 | 29.74 | 30.05 | 29.64 | 29.73 | 1,234,104 | +0.04(+0.12%) |
Oct 20, 2020 | 29.49 | 30.23 | 29.49 | 29.69 | 2,615,697 | +0.51(+1.74%) |
Oct 19, 2020 | 29.65 | 29.85 | 29.15 | 29.18 | 2,866,443 | -0.27(-0.92%) |
Oct 16, 2020 | 29.52 | 29.73 | 29.03 | 29.45 | 3,216,605 | +0.06(+0.22%) |
Oct 15, 2020 | 28.46 | 29.44 | 28.42 | 29.39 | 1,741,764 | +0.58(+2.01%) |
Oct 14, 2020 | 29.24 | 29.50 | 28.78 | 28.81 | 2,700,230 | -0.42(-1.43%) |
Oct 13, 2020 | 29.97 | 29.97 | 29.11 | 29.23 | 2,435,238 | -0.86(-2.86%) |
Oct 12, 2020 | 29.67 | 30.13 | 29.57 | 30.09 | 1,475,788 | +0.41(+1.37%) |
Oct 09, 2020 | 30.15 | 30.26 | 29.51 | 29.68 | 1,441,249 | -0.21(-0.70%) |
Oct 08, 2020 | 29.62 | 29.99 | 29.49 | 29.89 | 3,851,023 | +0.47(+1.60%) |
Oct 07, 2020 | 29.06 | 29.76 | 29.06 | 29.42 | 5,578,918 | +0.77(+2.69%) |
Oct 06, 2020 | 28.99 | 29.79 | 28.56 | 28.65 | 8,647,123 | -0.04(-0.13%) |
Oct 05, 2020 | 27.98 | 28.75 | 27.98 | 28.68 | 2,700,353 | +1.00(+3.60%) |
Oct 02, 2020 | 26.45 | 27.81 | 26.37 | 27.69 | 1,891,543 | +0.73(+2.72%) |
Oct 01, 2020 | 26.84 | 27.04 | 26.50 | 26.95 | 1,215,322 | +0.26(+0.98%) |
Sep 30, 2020 | 26.50 | 27.03 | 26.46 | 26.69 | 1,630,048 | +0.24(+0.89%) |
Sep 29, 2020 | 26.76 | 26.76 | 26.05 | 26.45 | 1,565,593 | -0.37(-1.39%) |
Sep 28, 2020 | 26.38 | 27.06 | 26.38 | 26.83 | 2,843,050 | +0.92(+3.53%) |
Sep 25, 2020 | 25.47 | 26.03 | 25.27 | 25.91 | 1,444,780 | +0.30(+1.17%) |
Sep 24, 2020 | 25.59 | 26.17 | 25.19 | 25.61 | 2,029,066 | +0.05(+0.18%) |
Sep 23, 2020 | 26.30 | 26.80 | 25.53 | 25.57 | 2,009,687 | -0.59(-2.25%) |
Sep 22, 2020 | 26.60 | 26.99 | 25.99 | 26.16 | 2,412,413 | -0.47(-1.77%) |
Sep 21, 2020 | 27.19 | 27.44 | 26.33 | 26.63 | 3,826,049 | -1.25(-4.48%) |
Sep 18, 2020 | 28.08 | 28.26 | 27.75 | 27.88 | 1,758,060 | -0.26(-0.93%) |
Sep 17, 2020 | 27.80 | 28.20 | 27.67 | 28.14 | 1,295,223 | -0.09(-0.32%) |
Sep 16, 2020 | 27.98 | 28.68 | 27.73 | 28.23 | 2,287,751 | +0.25(+0.90%) |
Sep 15, 2020 | 28.58 | 28.58 | 27.88 | 27.98 | 1,889,275 | -0.50(-1.77%) |
Sep 14, 2020 | 28.04 | 28.79 | 27.94 | 28.48 | 1,709,246 | +0.62(+2.22%) |
Sep 11, 2020 | 27.76 | 27.98 | 27.48 | 27.86 | 1,901,586 | +0.16(+0.58%) |
Sep 10, 2020 | 28.26 | 28.51 | 27.66 | 27.70 | 2,643,554 | -0.47(-1.66%) |
Sep 09, 2020 | 28.50 | 28.51 | 27.86 | 28.16 | 1,617,007 | -0.11(-0.38%) |
Sep 08, 2020 | 29.21 | 29.22 | 28.11 | 28.27 | 3,683,455 | -1.26(-4.26%) |
Sep 04, 2020 | 29.64 | 29.95 | 28.98 | 29.53 | 4,836,251 | +0.57(+1.95%) |
Sep 03, 2020 | 29.13 | 30.13 | 28.80 | 28.96 | 5,692,269 | +0.01(+0.03%) |
Sep 02, 2020 | 28.67 | 29.09 | 28.44 | 28.95 | 2,323,735 | +0.27(+0.94%) |