Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.56 | 50.67 | 50.07 | 50.09 | 2,009,797 | -0.32(-0.63%) |
Aug 30, 2021 | 51.05 | 51.15 | 50.40 | 50.41 | 1,264,788 | -0.53(-1.03%) |
Aug 27, 2021 | 50.99 | 51.21 | 50.60 | 50.94 | 1,348,249 | -0.03(-0.06%) |
Aug 26, 2021 | 51.77 | 51.87 | 50.84 | 50.97 | 1,407,805 | -0.83(-1.61%) |
Aug 25, 2021 | 51.16 | 51.82 | 51.06 | 51.80 | 1,718,418 | +0.66(+1.30%) |
Aug 24, 2021 | 51.55 | 51.66 | 51.09 | 51.14 | 1,402,823 | -0.20(-0.39%) |
Aug 23, 2021 | 50.87 | 51.41 | 50.84 | 51.34 | 1,407,744 | +0.92(+1.83%) |
Aug 20, 2021 | 49.97 | 50.49 | 49.76 | 50.42 | 1,177,272 | +0.22(+0.44%) |
Aug 19, 2021 | 50.63 | 50.93 | 50.12 | 50.20 | 1,917,149 | -1.17(-2.28%) |
Aug 18, 2021 | 51.54 | 51.86 | 51.37 | 51.37 | 910,220 | -0.23(-0.44%) |
Aug 17, 2021 | 51.84 | 51.92 | 51.37 | 51.60 | 2,070,051 | -0.55(-1.06%) |
Aug 16, 2021 | 52.08 | 52.21 | 51.71 | 52.15 | 1,019,889 | -0.19(-0.37%) |
Aug 13, 2021 | 52.46 | 52.46 | 52.22 | 52.34 | 558,858 | -0.06(-0.11%) |
Aug 12, 2021 | 52.55 | 52.55 | 52.12 | 52.40 | 658,862 | -0.05(-0.09%) |
Aug 11, 2021 | 52.26 | 52.54 | 52.02 | 52.45 | 1,088,505 | +0.30(+0.57%) |
Aug 10, 2021 | 51.30 | 52.19 | 51.29 | 52.15 | 1,167,924 | +0.84(+1.64%) |
Aug 09, 2021 | 51.27 | 51.44 | 51.03 | 51.31 | 899,607 | +0.05(+0.09%) |
Aug 06, 2021 | 51.09 | 51.34 | 51.03 | 51.26 | 2,001,576 | +0.31(+0.60%) |
Aug 05, 2021 | 50.76 | 51.03 | 50.69 | 50.95 | 741,139 | +0.60(+1.19%) |
Aug 04, 2021 | 50.18 | 50.65 | 50.18 | 50.35 | 850,523 | -0.13(-0.26%) |
Aug 03, 2021 | 50.26 | 50.55 | 49.91 | 50.48 | 1,069,745 | +0.34(+0.68%) |
Aug 02, 2021 | 50.61 | 51.40 | 50.13 | 50.14 | 925,045 | -0.38(-0.75%) |
Jul 30, 2021 | 51.07 | 51.23 | 50.30 | 50.52 | 1,434,356 | -0.64(-1.25%) |
Jul 29, 2021 | 50.84 | 51.34 | 50.84 | 51.16 | 1,101,436 | +0.66(+1.31%) |
Jul 28, 2021 | 50.09 | 50.61 | 49.80 | 50.50 | 1,126,521 | +0.46(+0.92%) |
Jul 27, 2021 | 50.01 | 50.48 | 49.81 | 50.04 | 1,234,889 | -0.27(-0.53%) |
Jul 26, 2021 | 50.22 | 50.42 | 50.07 | 50.31 | 1,013,261 | +0.14(+0.27%) |
Jul 23, 2021 | 50.09 | 50.41 | 49.90 | 50.17 | 1,241,003 | +0.35(+0.70%) |
Jul 22, 2021 | 50.26 | 50.27 | 49.56 | 49.82 | 1,083,717 | -0.44(-0.87%) |
Jul 21, 2021 | 49.92 | 50.45 | 49.92 | 50.26 | 1,042,387 | +0.70(+1.40%) |
Jul 20, 2021 | 48.74 | 49.69 | 48.53 | 49.56 | 1,503,752 | +0.78(+1.59%) |
Jul 19, 2021 | 49.50 | 49.67 | 48.58 | 48.78 | 3,195,136 | -1.63(-3.24%) |
Jul 16, 2021 | 51.06 | 51.07 | 50.36 | 50.42 | 1,254,226 | -0.47(-0.92%) |
Jul 15, 2021 | 50.91 | 51.18 | 50.74 | 50.89 | 1,267,095 | -0.29(-0.57%) |
Jul 14, 2021 | 51.37 | 51.64 | 50.99 | 51.18 | 1,021,068 | +0.06(+0.11%) |
Jul 13, 2021 | 51.40 | 51.50 | 50.94 | 51.12 | 1,084,498 | -0.45(-0.86%) |
Jul 12, 2021 | 50.94 | 51.58 | 50.77 | 51.57 | 1,202,657 | +0.27(+0.52%) |
Jul 09, 2021 | 50.71 | 51.37 | 50.71 | 51.30 | 1,775,330 | +1.01(+2.01%) |
Jul 08, 2021 | 50.65 | 50.73 | 50.05 | 50.29 | 1,801,646 | -0.88(-1.72%) |
Jul 07, 2021 | 51.35 | 51.70 | 51.09 | 51.17 | 1,577,097 | -0.33(-0.64%) |
Jul 06, 2021 | 52.42 | 52.44 | 51.48 | 51.50 | 1,759,819 | -1.10(-2.09%) |
Jul 02, 2021 | 52.56 | 52.71 | 52.16 | 52.60 | 3,587,074 | +0.27(+0.51%) |
Jul 01, 2021 | 52.18 | 52.42 | 51.97 | 52.34 | 3,361,317 | +0.41(+0.78%) |
Jun 30, 2021 | 51.84 | 52.02 | 51.75 | 51.93 | 1,293,503 | +0.09(+0.17%) |
Jun 29, 2021 | 51.89 | 52.10 | 51.77 | 51.84 | 1,026,138 | -0.03(-0.06%) |
Jun 28, 2021 | 52.33 | 52.33 | 51.72 | 51.87 | 2,013,437 | -0.64(-1.22%) |
Jun 25, 2021 | 52.13 | 52.54 | 52.06 | 52.51 | 1,620,975 | +0.55(+1.06%) |
Jun 24, 2021 | 51.96 | 52.03 | 51.56 | 51.96 | 1,385,130 | +0.13(+0.25%) |
Jun 23, 2021 | 51.85 | 52.03 | 51.75 | 51.83 | 1,536,093 | +0.18(+0.34%) |
Jun 22, 2021 | 51.60 | 51.75 | 51.17 | 51.66 | 1,927,654 | +0.06(+0.12%) |
Jun 21, 2021 | 51.26 | 51.70 | 51.15 | 51.59 | 1,603,566 | +0.76(+1.49%) |
Jun 18, 2021 | 51.77 | 51.83 | 50.82 | 50.84 | 6,091,958 | -1.37(-2.63%) |
Jun 17, 2021 | 53.30 | 53.39 | 52.06 | 52.21 | 3,869,159 | -1.10(-2.07%) |
Jun 16, 2021 | 53.23 | 53.54 | 53.09 | 53.31 | 1,569,869 | +0.12(+0.23%) |
Jun 15, 2021 | 53.09 | 53.29 | 53.00 | 53.19 | 954,763 | +0.10(+0.20%) |
Jun 14, 2021 | 53.12 | 53.26 | 52.95 | 53.09 | 2,058,749 | -0.06(-0.11%) |
Jun 11, 2021 | 53.29 | 53.36 | 53.00 | 53.14 | 1,029,144 | -0.16(-0.30%) |
Jun 10, 2021 | 53.71 | 53.78 | 53.29 | 53.30 | 1,270,735 | -0.02(-0.04%) |
Jun 09, 2021 | 53.58 | 53.62 | 53.16 | 53.33 | 1,357,082 | -0.13(-0.24%) |
Jun 08, 2021 | 53.73 | 53.73 | 53.41 | 53.45 | 1,091,737 | -0.15(-0.28%) |
Jun 07, 2021 | 53.80 | 53.88 | 53.47 | 53.61 | 1,957,732 | -0.05(-0.09%) |
Jun 04, 2021 | 53.94 | 54.09 | 53.47 | 53.65 | 1,055,023 | -0.19(-0.36%) |
Jun 03, 2021 | 54.12 | 54.12 | 53.80 | 53.84 | 1,210,878 | -0.42(-0.78%) |
Jun 02, 2021 | 53.87 | 54.28 | 53.73 | 54.27 | 1,891,963 | +0.80(+1.49%) |
Jun 01, 2021 | 54.20 | 54.27 | 53.21 | 53.47 | 1,715,763 | -0.24(-0.45%) |
May 28, 2021 | 53.61 | 53.84 | 53.42 | 53.71 | 2,317,808 | +0.22(+0.42%) |
May 27, 2021 | 53.27 | 53.65 | 53.16 | 53.49 | 1,840,864 | +0.57(+1.09%) |
May 26, 2021 | 52.59 | 53.01 | 52.42 | 52.91 | 1,820,232 | +0.27(+0.52%) |
May 25, 2021 | 52.54 | 53.09 | 52.54 | 52.64 | 1,657,952 | +0.00(+0.00%) |
May 24, 2021 | 52.38 | 52.74 | 52.20 | 52.64 | 796,873 | +0.34(+0.66%) |
May 21, 2021 | 52.54 | 52.66 | 52.04 | 52.30 | 4,080,654 | -0.02(-0.05%) |
May 20, 2021 | 52.38 | 52.50 | 52.03 | 52.32 | 1,768,808 | +0.14(+0.26%) |
May 19, 2021 | 52.14 | 52.43 | 51.73 | 52.18 | 1,786,370 | -0.41(-0.77%) |
May 18, 2021 | 53.08 | 53.26 | 52.56 | 52.59 | 2,581,307 | -0.32(-0.60%) |
May 17, 2021 | 52.66 | 53.00 | 52.50 | 52.91 | 1,180,513 | +0.37(+0.70%) |
May 14, 2021 | 52.44 | 52.70 | 52.39 | 52.54 | 1,908,649 | +0.47(+0.90%) |
May 13, 2021 | 51.38 | 52.20 | 51.38 | 52.07 | 1,919,098 | +0.61(+1.19%) |
May 12, 2021 | 51.95 | 52.26 | 51.38 | 51.46 | 1,512,136 | -0.34(-0.65%) |
May 11, 2021 | 52.13 | 52.56 | 51.68 | 51.79 | 2,800,924 | -0.65(-1.23%) |
May 10, 2021 | 52.50 | 52.79 | 52.44 | 52.44 | 1,252,314 | +0.22(+0.41%) |
May 07, 2021 | 51.67 | 52.28 | 51.55 | 52.22 | 1,007,005 | +0.22(+0.43%) |
May 06, 2021 | 51.51 | 52.01 | 51.31 | 52.00 | 2,117,050 | +0.73(+1.43%) |
May 05, 2021 | 51.20 | 51.36 | 50.81 | 51.27 | 1,274,260 | +0.45(+0.88%) |
May 04, 2021 | 50.87 | 50.97 | 50.49 | 50.82 | 1,980,613 | -0.22(-0.42%) |
May 03, 2021 | 50.99 | 51.39 | 50.89 | 51.04 | 1,101,111 | +0.21(+0.41%) |
Apr 30, 2021 | 50.84 | 50.94 | 50.62 | 50.83 | 1,571,198 | -0.22(-0.42%) |
Apr 29, 2021 | 51.08 | 51.17 | 50.79 | 51.04 | 1,397,803 | +0.30(+0.60%) |
Apr 28, 2021 | 50.50 | 50.79 | 50.41 | 50.74 | 2,071,930 | +0.36(+0.71%) |
Apr 27, 2021 | 50.48 | 50.53 | 50.12 | 50.38 | 1,036,103 | +0.16(+0.32%) |
Apr 26, 2021 | 50.10 | 50.56 | 50.02 | 50.22 | 1,387,298 | +0.33(+0.66%) |
Apr 23, 2021 | 49.54 | 49.97 | 49.40 | 49.89 | 1,325,099 | +0.42(+0.86%) |
Apr 22, 2021 | 49.42 | 49.68 | 49.17 | 49.47 | 1,439,559 | -0.06(-0.11%) |
Apr 21, 2021 | 48.40 | 49.55 | 48.29 | 49.53 | 1,273,174 | +1.00(+2.06%) |
Apr 20, 2021 | 49.12 | 49.22 | 48.40 | 48.53 | 1,846,021 | -0.64(-1.30%) |
Apr 19, 2021 | 49.66 | 49.75 | 49.08 | 49.17 | 1,116,424 | -0.38(-0.76%) |
Apr 16, 2021 | 49.67 | 49.67 | 49.45 | 49.54 | 2,222,407 | +0.18(+0.37%) |
Apr 15, 2021 | 49.59 | 49.70 | 49.18 | 49.36 | 1,027,908 | -0.14(-0.29%) |
Apr 14, 2021 | 49.33 | 49.72 | 49.18 | 49.50 | 2,690,222 | +0.14(+0.29%) |
Apr 13, 2021 | 49.74 | 49.77 | 49.34 | 49.36 | 1,575,626 | -0.49(-0.99%) |
Apr 12, 2021 | 49.84 | 50.02 | 49.56 | 49.85 | 1,323,793 | -0.02(-0.05%) |
Apr 09, 2021 | 49.72 | 49.93 | 49.63 | 49.88 | 815,734 | +0.15(+0.30%) |
Apr 08, 2021 | 49.32 | 49.74 | 49.02 | 49.73 | 1,365,570 | +0.32(+0.65%) |
Apr 07, 2021 | 49.51 | 49.69 | 49.36 | 49.41 | 1,137,986 | -0.21(-0.42%) |
Apr 06, 2021 | 49.82 | 49.96 | 49.52 | 49.62 | 1,075,579 | -0.31(-0.62%) |
Apr 05, 2021 | 49.82 | 50.11 | 49.65 | 49.93 | 5,065,437 | +0.41(+0.82%) |
Apr 01, 2021 | 49.30 | 49.53 | 49.11 | 49.52 | 3,762,313 | +0.31(+0.64%) |
Mar 31, 2021 | 49.69 | 49.78 | 49.05 | 49.20 | 1,647,213 | -0.35(-0.71%) |
Mar 30, 2021 | 49.66 | 49.66 | 49.38 | 49.56 | 1,250,941 | -0.05(-0.10%) |
Mar 29, 2021 | 49.47 | 49.74 | 49.27 | 49.61 | 1,597,685 | -0.14(-0.28%) |
Mar 26, 2021 | 49.47 | 49.86 | 49.44 | 49.75 | 1,563,986 | +0.71(+1.44%) |
Mar 25, 2021 | 48.85 | 49.18 | 48.63 | 49.04 | 1,403,817 | +0.11(+0.23%) |
Mar 24, 2021 | 48.85 | 49.32 | 48.82 | 48.93 | 1,346,572 | +0.15(+0.31%) |
Mar 23, 2021 | 49.06 | 49.32 | 48.73 | 48.78 | 1,322,973 | -0.54(-1.10%) |
Mar 22, 2021 | 49.50 | 49.53 | 49.12 | 49.32 | 1,217,637 | -0.19(-0.38%) |
Mar 19, 2021 | 49.58 | 49.69 | 48.96 | 49.51 | 1,844,036 | -0.22(-0.44%) |
Mar 18, 2021 | 50.22 | 50.64 | 49.69 | 49.73 | 2,011,942 | -0.38(-0.75%) |
Mar 17, 2021 | 49.94 | 50.33 | 49.87 | 50.11 | 3,127,191 | +0.17(+0.33%) |
Mar 16, 2021 | 49.70 | 50.09 | 49.53 | 49.94 | 2,486,193 | +0.24(+0.49%) |
Mar 15, 2021 | 50.04 | 50.10 | 49.42 | 49.70 | 1,443,253 | -0.34(-0.68%) |
Mar 12, 2021 | 50.25 | 50.25 | 49.72 | 50.04 | 1,360,972 | +0.28(+0.55%) |
Mar 11, 2021 | 49.38 | 49.85 | 49.28 | 49.76 | 2,873,431 | +0.37(+0.75%) |
Mar 10, 2021 | 48.74 | 49.48 | 48.69 | 49.39 | 1,682,247 | +0.84(+1.73%) |
Mar 09, 2021 | 48.54 | 48.92 | 48.37 | 48.55 | 1,524,929 | -0.02(-0.03%) |
Mar 08, 2021 | 48.25 | 48.85 | 48.10 | 48.57 | 2,875,708 | +0.40(+0.83%) |
Mar 05, 2021 | 47.90 | 48.25 | 47.70 | 48.17 | 2,713,299 | +0.79(+1.68%) |
Mar 04, 2021 | 47.82 | 48.28 | 47.03 | 47.37 | 2,557,801 | -0.53(-1.12%) |
Mar 03, 2021 | 48.02 | 48.28 | 47.69 | 47.91 | 1,384,236 | +0.11(+0.23%) |
Mar 02, 2021 | 47.27 | 48.11 | 47.14 | 47.80 | 3,174,798 | +0.80(+1.71%) |
Mar 01, 2021 | 46.70 | 47.14 | 46.31 | 46.99 | 1,801,786 | +1.14(+2.49%) |
Feb 26, 2021 | 46.81 | 47.08 | 45.85 | 45.85 | 2,974,536 | -1.30(-2.75%) |
Feb 25, 2021 | 48.14 | 48.21 | 47.05 | 47.15 | 3,613,871 | -0.99(-2.06%) |
Feb 24, 2021 | 46.61 | 48.26 | 46.32 | 48.14 | 3,094,286 | +1.83(+3.94%) |
Feb 23, 2021 | 45.63 | 46.55 | 45.51 | 46.32 | 2,134,296 | +1.34(+2.97%) |
Feb 22, 2021 | 44.46 | 45.24 | 44.46 | 44.98 | 1,359,174 | +0.40(+0.90%) |
Feb 19, 2021 | 44.41 | 44.76 | 44.20 | 44.58 | 1,269,825 | +0.50(+1.12%) |
Feb 18, 2021 | 43.97 | 44.15 | 43.74 | 44.08 | 1,020,608 | +0.07(+0.16%) |
Feb 17, 2021 | 43.92 | 44.14 | 43.78 | 44.01 | 1,017,852 | -0.15(-0.34%) |
Feb 16, 2021 | 44.25 | 44.48 | 44.06 | 44.16 | 1,704,573 | +0.17(+0.39%) |
Feb 12, 2021 | 43.63 | 44.07 | 43.54 | 43.99 | 914,518 | +0.18(+0.41%) |
Feb 11, 2021 | 43.73 | 43.85 | 43.55 | 43.81 | 824,605 | +0.09(+0.20%) |
Feb 10, 2021 | 43.97 | 43.98 | 43.50 | 43.72 | 967,865 | -0.19(-0.43%) |
Feb 09, 2021 | 43.73 | 44.00 | 43.59 | 43.91 | 990,337 | +0.18(+0.41%) |
Feb 08, 2021 | 43.27 | 43.74 | 43.23 | 43.73 | 1,278,047 | +0.58(+1.35%) |
Feb 05, 2021 | 43.01 | 43.22 | 42.90 | 43.15 | 1,547,587 | +0.26(+0.61%) |
Feb 04, 2021 | 42.59 | 42.90 | 42.52 | 42.89 | 1,126,896 | +0.37(+0.87%) |
Feb 03, 2021 | 42.64 | 42.64 | 42.36 | 42.52 | 1,069,980 | -0.07(-0.17%) |
Feb 02, 2021 | 42.25 | 42.67 | 42.23 | 42.59 | 1,108,098 | +0.62(+1.48%) |
Feb 01, 2021 | 42.14 | 42.30 | 41.94 | 41.97 | 1,176,720 | +0.05(+0.11%) |
Jan 29, 2021 | 42.25 | 42.38 | 41.67 | 41.92 | 2,016,287 | -0.57(-1.33%) |
Jan 28, 2021 | 42.14 | 42.81 | 41.72 | 42.49 | 2,354,758 | +0.53(+1.28%) |
Jan 27, 2021 | 42.48 | 42.62 | 41.89 | 41.95 | 2,137,684 | -1.16(-2.68%) |
Jan 26, 2021 | 43.42 | 43.42 | 42.97 | 43.11 | 825,255 | -0.05(-0.13%) |
Jan 25, 2021 | 42.71 | 43.18 | 42.64 | 43.16 | 1,299,414 | +0.29(+0.68%) |
Jan 22, 2021 | 43.16 | 43.19 | 42.68 | 42.87 | 1,440,169 | -0.70(-1.61%) |
Jan 21, 2021 | 43.94 | 44.00 | 43.45 | 43.57 | 2,041,993 | -0.35(-0.81%) |
Jan 20, 2021 | 43.91 | 44.07 | 43.71 | 43.93 | 1,091,888 | +0.21(+0.49%) |
Jan 19, 2021 | 43.49 | 43.93 | 43.41 | 43.71 | 1,265,973 | +0.33(+0.76%) |
Jan 15, 2021 | 43.12 | 43.55 | 43.02 | 43.38 | 1,932,259 | -0.18(-0.42%) |
Jan 14, 2021 | 42.86 | 43.74 | 42.60 | 43.56 | 1,232,700 | +0.82(+1.91%) |
Jan 13, 2021 | 42.57 | 42.91 | 42.48 | 42.75 | 1,936,913 | +0.14(+0.33%) |
Jan 12, 2021 | 42.06 | 42.66 | 41.95 | 42.60 | 1,275,150 | +0.68(+1.61%) |
Jan 11, 2021 | 41.60 | 42.10 | 41.50 | 41.93 | 1,062,389 | -0.19(-0.45%) |
Jan 08, 2021 | 42.52 | 42.75 | 41.96 | 42.12 | 1,554,833 | -0.72(-1.69%) |
Jan 07, 2021 | 42.68 | 42.86 | 42.35 | 42.84 | 1,352,625 | +0.31(+0.72%) |
Jan 06, 2021 | 42.05 | 42.68 | 41.98 | 42.53 | 2,869,010 | +0.36(+0.86%) |
Jan 05, 2021 | 41.61 | 42.30 | 41.61 | 42.17 | 2,032,500 | +0.51(+1.23%) |
Jan 04, 2021 | 42.17 | 42.34 | 41.51 | 41.66 | 4,708,623 | -0.14(-0.34%) |
Dec 31, 2020 | 41.80 | 41.80 | 41.80 | 844,435 | +0.10(+0.24%) | |
Dec 30, 2020 | 41.68 | 41.94 | 41.61 | 41.70 | 844,435 | +0.22(+0.52%) |
Dec 29, 2020 | 41.59 | 41.69 | 41.42 | 41.49 | 756,165 | +0.07(+0.17%) |
Dec 28, 2020 | 41.60 | 41.85 | 41.36 | 41.42 | 674,869 | +0.04(+0.09%) |
Dec 24, 2020 | 41.41 | 41.41 | 41.13 | 41.38 | 477,672 | +0.17(+0.41%) |
Dec 23, 2020 | 40.93 | 41.34 | 40.92 | 41.21 | 1,381,187 | +0.48(+1.18%) |
Dec 22, 2020 | 41.00 | 41.00 | 40.56 | 40.73 | 964,861 | -0.13(-0.32%) |
Dec 21, 2020 | 40.56 | 41.03 | 40.31 | 40.86 | 1,345,790 | -0.26(-0.64%) |
Dec 18, 2020 | 41.36 | 41.36 | 41.07 | 41.12 | 1,326,882 | -0.29(-0.71%) |
Dec 17, 2020 | 41.47 | 41.53 | 41.23 | 41.42 | 755,388 | +0.09(+0.21%) |
Dec 16, 2020 | 41.40 | 41.48 | 41.08 | 41.33 | 1,033,983 | -0.20(-0.48%) |
Dec 15, 2020 | 41.65 | 41.83 | 41.49 | 41.53 | 1,134,533 | +0.22(+0.52%) |
Dec 14, 2020 | 42.07 | 42.15 | 41.30 | 41.31 | 979,033 | -0.30(-0.72%) |
Dec 11, 2020 | 41.10 | 41.65 | 41.07 | 41.62 | 1,105,045 | +0.09(+0.22%) |
Dec 10, 2020 | 41.18 | 41.59 | 41.05 | 41.52 | 841,467 | +0.25(+0.60%) |
Dec 09, 2020 | 41.45 | 41.55 | 41.08 | 41.28 | 1,068,992 | +0.11(+0.26%) |
Dec 08, 2020 | 40.61 | 41.27 | 40.61 | 41.17 | 1,552,197 | +0.54(+1.33%) |
Dec 07, 2020 | 40.64 | 40.84 | 40.47 | 40.63 | 1,545,417 | -0.25(-0.61%) |
Dec 04, 2020 | 40.19 | 41.00 | 40.04 | 40.87 | 1,973,000 | +0.90(+2.24%) |
Dec 03, 2020 | 39.68 | 40.13 | 39.68 | 39.98 | 1,703,126 | +0.36(+0.92%) |
Dec 02, 2020 | 39.11 | 39.61 | 38.67 | 39.61 | 2,431,067 | +0.74(+1.91%) |
Dec 01, 2020 | 38.51 | 39.29 | 38.40 | 38.87 | 2,048,811 | +1.15(+3.06%) |
Nov 30, 2020 | 38.58 | 38.71 | 37.66 | 37.72 | 1,543,691 | -1.04(-2.69%) |
Nov 27, 2020 | 38.61 | 38.94 | 38.55 | 38.76 | 855,285 | +0.29(+0.76%) |
Nov 25, 2020 | 38.17 | 38.54 | 38.04 | 38.47 | 1,355,840 | +0.08(+0.20%) |
Nov 24, 2020 | 38.20 | 38.51 | 38.17 | 38.39 | 1,916,901 | +0.61(+1.62%) |
Nov 23, 2020 | 37.93 | 38.02 | 37.64 | 37.78 | 1,422,199 | +0.26(+0.68%) |
Nov 20, 2020 | 37.35 | 37.59 | 37.18 | 37.52 | 1,040,537 | +0.18(+0.48%) |
Nov 19, 2020 | 36.95 | 37.36 | 36.86 | 37.35 | 1,379,820 | +0.17(+0.46%) |
Nov 18, 2020 | 36.86 | 37.45 | 36.70 | 37.18 | 1,302,219 | +0.54(+1.48%) |
Nov 17, 2020 | 36.43 | 36.91 | 36.33 | 36.63 | 1,646,103 | -0.04(-0.11%) |
Nov 16, 2020 | 36.59 | 36.78 | 36.37 | 36.67 | 1,830,345 | +0.88(+2.46%) |
Nov 13, 2020 | 35.95 | 36.04 | 35.76 | 35.79 | 1,289,134 | -0.06(-0.17%) |
Nov 12, 2020 | 35.89 | 36.18 | 35.61 | 35.85 | 1,714,716 | -0.56(-1.53%) |
Nov 11, 2020 | 36.70 | 36.70 | 36.28 | 36.41 | 1,273,190 | +0.05(+0.15%) |
Nov 10, 2020 | 35.67 | 36.57 | 35.49 | 36.36 | 2,112,168 | +0.81(+2.29%) |
Nov 09, 2020 | 35.12 | 36.33 | 34.88 | 35.54 | 4,144,067 | +2.04(+6.10%) |
Nov 06, 2020 | 33.71 | 33.77 | 33.36 | 33.50 | 906,737 | -0.07(-0.21%) |
Nov 05, 2020 | 33.56 | 33.85 | 33.50 | 33.57 | 1,435,745 | +0.36(+1.07%) |
Nov 04, 2020 | 32.91 | 33.52 | 32.53 | 33.22 | 1,759,690 | +0.10(+0.30%) |
Nov 03, 2020 | 33.05 | 33.36 | 32.94 | 33.12 | 1,881,565 | +0.60(+1.83%) |
Nov 02, 2020 | 32.49 | 32.54 | 32.12 | 32.52 | 1,275,641 | +0.37(+1.15%) |
Oct 30, 2020 | 31.96 | 32.23 | 31.73 | 32.15 | 1,281,119 | +0.06(+0.19%) |
Oct 29, 2020 | 31.41 | 32.24 | 31.16 | 32.09 | 1,485,568 | +0.54(+1.72%) |
Oct 28, 2020 | 32.10 | 32.20 | 31.53 | 31.55 | 2,527,747 | -1.18(-3.62%) |
Oct 27, 2020 | 33.11 | 33.13 | 32.58 | 32.73 | 1,532,675 | -0.48(-1.44%) |
Oct 26, 2020 | 33.48 | 33.48 | 32.88 | 33.21 | 1,435,802 | -0.46(-1.38%) |
Oct 23, 2020 | 33.51 | 33.76 | 33.44 | 33.67 | 1,080,483 | +0.46(+1.37%) |
Oct 22, 2020 | 32.72 | 33.32 | 32.72 | 33.22 | 1,243,022 | +0.46(+1.42%) |
Oct 21, 2020 | 32.71 | 32.94 | 32.62 | 32.75 | 859,193 | +0.01(+0.02%) |
Oct 20, 2020 | 33.04 | 33.05 | 32.71 | 32.74 | 1,039,509 | -0.02(-0.05%) |
Oct 19, 2020 | 33.21 | 33.21 | 32.61 | 32.76 | 1,103,268 | -0.20(-0.61%) |
Oct 16, 2020 | 32.93 | 33.10 | 32.77 | 32.96 | 1,071,434 | +0.11(+0.33%) |
Oct 15, 2020 | 32.51 | 32.98 | 32.33 | 32.85 | 1,226,042 | -0.02(-0.05%) |
Oct 14, 2020 | 33.12 | 33.24 | 32.81 | 32.87 | 1,376,789 | -0.19(-0.58%) |
Oct 13, 2020 | 33.46 | 33.55 | 32.83 | 33.06 | 1,427,563 | -0.58(-1.72%) |
Oct 12, 2020 | 33.38 | 33.66 | 33.30 | 33.64 | 1,124,972 | +0.39(+1.19%) |
Oct 09, 2020 | 33.57 | 33.57 | 33.07 | 33.25 | 1,505,928 | -0.01(-0.02%) |
Oct 08, 2020 | 33.22 | 33.36 | 33.08 | 33.25 | 1,192,434 | +0.24(+0.73%) |
Oct 07, 2020 | 32.99 | 33.11 | 32.81 | 33.01 | 1,717,322 | +0.53(+1.62%) |
Oct 06, 2020 | 32.77 | 32.99 | 32.39 | 32.49 | 2,271,224 | -0.02(-0.05%) |
Oct 05, 2020 | 32.31 | 32.61 | 32.09 | 32.50 | 4,994,259 | +0.67(+2.09%) |
Oct 02, 2020 | 31.34 | 31.96 | 31.16 | 31.84 | 1,737,142 | +0.25(+0.79%) |
Oct 01, 2020 | 31.63 | 31.67 | 31.27 | 31.59 | 4,677,664 | +0.17(+0.53%) |
Sep 30, 2020 | 31.45 | 31.73 | 31.35 | 31.42 | 1,452,881 | +0.09(+0.29%) |
Sep 29, 2020 | 31.58 | 31.66 | 31.10 | 31.33 | 1,368,815 | -0.33(-1.05%) |
Sep 28, 2020 | 31.32 | 31.79 | 31.22 | 31.66 | 1,457,186 | +0.86(+2.80%) |
Sep 25, 2020 | 30.58 | 30.83 | 30.44 | 30.80 | 1,184,162 | +0.06(+0.20%) |
Sep 24, 2020 | 30.58 | 31.07 | 30.40 | 30.74 | 1,608,155 | -0.01(-0.02%) |
Sep 23, 2020 | 30.95 | 31.31 | 30.60 | 30.75 | 1,948,990 | -0.17(-0.54%) |
Sep 22, 2020 | 31.10 | 31.52 | 30.77 | 30.92 | 1,581,075 | -0.11(-0.34%) |
Sep 21, 2020 | 31.09 | 31.14 | 30.44 | 31.02 | 2,716,210 | -0.45(-1.44%) |
Sep 18, 2020 | 31.63 | 31.73 | 31.42 | 31.48 | 1,484,827 | -0.29(-0.91%) |
Sep 17, 2020 | 31.38 | 31.78 | 31.29 | 31.76 | 1,163,625 | +0.16(+0.50%) |
Sep 16, 2020 | 31.88 | 32.05 | 31.59 | 31.60 | 1,955,063 | -0.27(-0.85%) |
Sep 15, 2020 | 31.91 | 32.07 | 31.79 | 31.88 | 1,130,616 | +0.13(+0.41%) |
Sep 14, 2020 | 31.91 | 32.03 | 31.69 | 31.75 | 1,367,177 | -0.04(-0.12%) |
Sep 11, 2020 | 31.66 | 31.99 | 31.59 | 31.79 | 964,873 | +0.14(+0.43%) |
Sep 10, 2020 | 32.07 | 32.13 | 31.54 | 31.65 | 1,431,731 | -0.22(-0.69%) |
Sep 09, 2020 | 31.62 | 32.11 | 31.57 | 31.87 | 1,258,718 | +0.51(+1.64%) |
Sep 08, 2020 | 31.79 | 31.79 | 31.24 | 31.35 | 1,660,692 | -0.73(-2.29%) |
Sep 04, 2020 | 32.22 | 32.38 | 31.72 | 32.09 | 1,972,812 | +0.17(+0.55%) |
Sep 03, 2020 | 32.59 | 32.66 | 31.79 | 31.91 | 2,728,027 | -0.51(-1.56%) |
Sep 02, 2020 | 32.26 | 32.74 | 32.26 | 32.42 | 1,580,956 | +0.23(+0.71%) |