Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.16 | 38.24 | 37.37 | 37.52 | 1,132,448 | -0.30(-0.80%) |
Aug 30, 2021 | 37.63 | 38.10 | 37.08 | 37.82 | 1,210,444 | +0.33(+0.89%) |
Aug 27, 2021 | 37.01 | 37.68 | 36.98 | 37.49 | 1,476,483 | +0.31(+0.84%) |
Aug 26, 2021 | 38.04 | 38.23 | 36.97 | 37.17 | 1,363,910 | -1.03(-2.71%) |
Aug 25, 2021 | 38.72 | 39.10 | 38.21 | 38.21 | 1,013,812 | -0.35(-0.91%) |
Aug 24, 2021 | 37.86 | 38.65 | 37.53 | 38.56 | 1,314,836 | +1.04(+2.78%) |
Aug 23, 2021 | 37.97 | 38.00 | 37.44 | 37.52 | 1,221,477 | -0.02(-0.05%) |
Aug 20, 2021 | 37.16 | 37.73 | 37.09 | 37.53 | 948,054 | +0.28(+0.74%) |
Aug 19, 2021 | 37.93 | 38.27 | 36.99 | 37.26 | 975,259 | -1.00(-2.60%) |
Aug 18, 2021 | 38.31 | 38.99 | 38.09 | 38.26 | 1,636,692 | -0.07(-0.17%) |
Aug 17, 2021 | 38.63 | 38.63 | 37.65 | 38.32 | 1,194,518 | -0.72(-1.85%) |
Aug 16, 2021 | 38.61 | 39.08 | 37.92 | 39.04 | 804,615 | +0.23(+0.59%) |
Aug 13, 2021 | 39.28 | 39.38 | 38.73 | 38.82 | 912,411 | -0.63(-1.59%) |
Aug 12, 2021 | 39.62 | 39.77 | 38.94 | 39.44 | 879,187 | -0.28(-0.72%) |
Aug 11, 2021 | 38.69 | 39.87 | 38.42 | 39.73 | 2,138,055 | +1.38(+3.59%) |
Aug 10, 2021 | 38.01 | 38.44 | 37.65 | 38.35 | 1,220,533 | +0.65(+1.71%) |
Aug 09, 2021 | 37.75 | 38.02 | 37.41 | 37.71 | 1,249,638 | -0.09(-0.23%) |
Aug 06, 2021 | 37.58 | 37.98 | 37.20 | 37.79 | 1,211,986 | +0.54(+1.45%) |
Aug 05, 2021 | 37.26 | 37.60 | 36.99 | 37.25 | 1,808,760 | +0.24(+0.64%) |
Aug 04, 2021 | 37.38 | 37.86 | 37.00 | 37.01 | 1,545,208 | -0.85(-2.26%) |
Aug 03, 2021 | 37.25 | 38.25 | 36.76 | 37.87 | 2,083,229 | +0.65(+1.76%) |
Aug 02, 2021 | 38.03 | 38.72 | 37.20 | 37.21 | 1,744,211 | -0.39(-1.03%) |
Jul 30, 2021 | 37.74 | 38.43 | 37.34 | 37.60 | 1,315,082 | -0.19(-0.50%) |
Jul 29, 2021 | 37.60 | 38.34 | 37.58 | 37.79 | 2,206,097 | +0.77(+2.08%) |
Jul 28, 2021 | 37.84 | 38.08 | 36.86 | 37.02 | 1,851,429 | -0.58(-1.54%) |
Jul 27, 2021 | 38.20 | 38.34 | 37.41 | 37.60 | 1,685,678 | -1.14(-2.94%) |
Jul 26, 2021 | 38.67 | 39.55 | 38.48 | 38.74 | 1,956,835 | +0.20(+0.52%) |
Jul 23, 2021 | 38.44 | 39.07 | 38.21 | 38.54 | 2,665,694 | +0.55(+1.45%) |
Jul 22, 2021 | 38.56 | 38.82 | 37.73 | 37.99 | 3,642,281 | -0.59(-1.53%) |
Jul 21, 2021 | 41.85 | 41.87 | 38.10 | 38.58 | 8,355,303 | -2.99(-7.19%) |
Jul 20, 2021 | 39.84 | 41.79 | 39.67 | 41.57 | 2,703,268 | +1.78(+4.48%) |
Jul 19, 2021 | 39.16 | 40.32 | 38.88 | 39.78 | 2,047,357 | -1.06(-2.60%) |
Jul 16, 2021 | 41.41 | 42.08 | 40.79 | 40.85 | 1,936,448 | -0.84(-2.03%) |
Jul 15, 2021 | 41.78 | 42.31 | 41.30 | 41.69 | 1,652,569 | -0.53(-1.26%) |
Jul 14, 2021 | 42.42 | 43.03 | 42.14 | 42.22 | 958,244 | -0.14(-0.34%) |
Jul 13, 2021 | 43.49 | 43.53 | 42.18 | 42.37 | 1,581,701 | -1.39(-3.17%) |
Jul 12, 2021 | 42.92 | 43.83 | 42.58 | 43.75 | 1,477,629 | +0.54(+1.25%) |
Jul 09, 2021 | 42.57 | 43.27 | 41.97 | 43.21 | 2,612,555 | +1.15(+2.73%) |
Jul 08, 2021 | 42.21 | 42.94 | 41.74 | 42.06 | 2,307,490 | -1.17(-2.70%) |
Jul 07, 2021 | 43.56 | 43.76 | 42.48 | 43.23 | 1,490,455 | -0.25(-0.57%) |
Jul 06, 2021 | 43.93 | 44.14 | 42.97 | 43.48 | 1,853,291 | -0.94(-2.12%) |
Jul 02, 2021 | 44.68 | 44.82 | 43.83 | 44.41 | 849,833 | -0.18(-0.40%) |
Jul 01, 2021 | 43.60 | 45.09 | 43.48 | 44.60 | 1,317,718 | +1.11(+2.55%) |
Jun 30, 2021 | 43.55 | 44.67 | 43.27 | 43.48 | 1,669,244 | -0.30(-0.69%) |
Jun 29, 2021 | 44.03 | 44.16 | 43.34 | 43.79 | 1,475,796 | +0.14(+0.33%) |
Jun 28, 2021 | 44.30 | 44.53 | 43.53 | 43.65 | 1,171,785 | -1.26(-2.81%) |
Jun 25, 2021 | 44.80 | 45.07 | 44.38 | 44.91 | 1,754,060 | +0.22(+0.49%) |
Jun 24, 2021 | 43.90 | 45.01 | 43.83 | 44.69 | 1,634,528 | +1.40(+3.24%) |
Jun 23, 2021 | 44.07 | 44.26 | 43.24 | 43.29 | 1,012,908 | -0.41(-0.93%) |
Jun 22, 2021 | 43.67 | 43.72 | 42.88 | 43.69 | 1,012,785 | +0.09(+0.20%) |
Jun 21, 2021 | 41.99 | 43.75 | 41.90 | 43.61 | 1,896,802 | +2.07(+4.98%) |
Jun 18, 2021 | 41.80 | 42.06 | 41.18 | 41.54 | 2,672,065 | -0.83(-1.95%) |
Jun 17, 2021 | 43.75 | 44.11 | 42.03 | 42.37 | 2,332,789 | -1.69(-3.83%) |
Jun 16, 2021 | 45.18 | 45.48 | 43.82 | 44.05 | 1,997,361 | -1.15(-2.54%) |
Jun 15, 2021 | 44.91 | 45.24 | 43.83 | 45.20 | 1,344,826 | +0.58(+1.30%) |
Jun 14, 2021 | 44.99 | 45.28 | 44.40 | 44.62 | 1,687,143 | -0.36(-0.80%) |
Jun 11, 2021 | 44.42 | 44.99 | 44.41 | 44.98 | 1,385,227 | +0.81(+1.83%) |
Jun 10, 2021 | 45.18 | 45.40 | 44.17 | 44.18 | 1,411,525 | -1.02(-2.25%) |
Jun 09, 2021 | 45.34 | 45.53 | 44.85 | 45.19 | 968,936 | -0.21(-0.46%) |
Jun 08, 2021 | 44.85 | 46.95 | 44.03 | 45.40 | 3,355,727 | +0.78(+1.74%) |
Jun 07, 2021 | 45.22 | 45.42 | 44.27 | 44.63 | 1,537,181 | -0.83(-1.83%) |
Jun 04, 2021 | 47.14 | 47.14 | 45.22 | 45.46 | 1,552,919 | -0.88(-1.90%) |
Jun 03, 2021 | 46.05 | 46.92 | 45.65 | 46.34 | 1,595,926 | +0.34(+0.74%) |
Jun 02, 2021 | 47.29 | 47.30 | 44.90 | 46.00 | 2,544,386 | +0.18(+0.39%) |
Jun 01, 2021 | 46.17 | 46.29 | 45.69 | 45.82 | 1,947,467 | -0.04(-0.08%) |
May 28, 2021 | 45.76 | 46.17 | 45.35 | 45.86 | 939,839 | +0.16(+0.35%) |
May 27, 2021 | 45.61 | 45.98 | 45.18 | 45.70 | 1,227,051 | +0.31(+0.69%) |
May 26, 2021 | 44.04 | 45.71 | 44.04 | 45.38 | 2,844,202 | +1.31(+2.96%) |
May 25, 2021 | 44.96 | 45.66 | 43.89 | 44.08 | 1,758,941 | -0.89(-1.98%) |
May 24, 2021 | 45.49 | 45.49 | 44.64 | 44.97 | 1,792,921 | -0.50(-1.10%) |
May 21, 2021 | 46.05 | 46.21 | 45.39 | 45.47 | 1,554,827 | -0.21(-0.46%) |
May 20, 2021 | 46.35 | 46.35 | 44.40 | 45.68 | 3,156,736 | -0.64(-1.39%) |
May 19, 2021 | 46.66 | 47.24 | 45.98 | 46.32 | 2,314,713 | -1.16(-2.45%) |
May 18, 2021 | 48.81 | 49.25 | 47.46 | 47.48 | 1,944,649 | -1.67(-3.41%) |
May 17, 2021 | 45.42 | 49.21 | 45.42 | 49.16 | 5,560,716 | +4.04(+8.95%) |
May 14, 2021 | 44.32 | 45.15 | 43.99 | 45.12 | 1,220,339 | +1.36(+3.11%) |
May 13, 2021 | 42.90 | 44.18 | 42.79 | 43.76 | 2,230,331 | +1.11(+2.60%) |
May 12, 2021 | 44.47 | 44.74 | 42.54 | 42.65 | 2,053,669 | -2.09(-4.67%) |
May 11, 2021 | 44.71 | 45.57 | 44.48 | 44.74 | 2,072,010 | -0.69(-1.52%) |
May 10, 2021 | 47.08 | 47.16 | 45.43 | 45.43 | 2,552,429 | -1.60(-3.40%) |
May 07, 2021 | 46.32 | 47.10 | 45.68 | 47.03 | 2,038,451 | +0.71(+1.53%) |
May 06, 2021 | 46.70 | 47.05 | 45.43 | 46.32 | 1,815,594 | -0.31(-0.67%) |
May 05, 2021 | 46.52 | 47.23 | 45.47 | 46.63 | 3,275,009 | +1.32(+2.92%) |
May 04, 2021 | 45.88 | 46.39 | 44.83 | 45.31 | 1,926,804 | -0.75(-1.62%) |
May 03, 2021 | 46.16 | 46.47 | 45.73 | 46.05 | 1,287,027 | +0.29(+0.64%) |
Apr 30, 2021 | 45.88 | 46.37 | 45.57 | 45.76 | 1,633,177 | -0.66(-1.43%) |
Apr 29, 2021 | 47.55 | 47.94 | 46.38 | 46.42 | 2,437,564 | -0.80(-1.70%) |
Apr 28, 2021 | 46.30 | 47.44 | 45.86 | 47.23 | 3,353,405 | +0.67(+1.44%) |
Apr 27, 2021 | 45.68 | 46.66 | 45.48 | 46.56 | 1,772,374 | +0.94(+2.05%) |
Apr 26, 2021 | 45.88 | 46.21 | 45.51 | 45.62 | 2,269,780 | +0.20(+0.44%) |
Apr 23, 2021 | 44.34 | 45.50 | 44.16 | 45.42 | 3,192,576 | -0.06(-0.12%) |
Apr 22, 2021 | 44.92 | 45.59 | 44.28 | 45.48 | 2,815,050 | +0.56(+1.24%) |
Apr 21, 2021 | 43.76 | 45.00 | 43.24 | 44.92 | 2,679,369 | +1.22(+2.79%) |
Apr 20, 2021 | 42.37 | 44.97 | 42.19 | 43.70 | 7,239,359 | +1.80(+4.29%) |
Apr 19, 2021 | 42.54 | 43.94 | 41.26 | 41.90 | 18,428,638 | +3.70(+9.68%) |
Apr 16, 2021 | 38.55 | 39.03 | 38.05 | 38.20 | 2,307,863 | -0.06(-0.15%) |
Apr 15, 2021 | 38.55 | 38.86 | 37.54 | 38.26 | 2,657,126 | -0.26(-0.69%) |
Apr 14, 2021 | 39.93 | 40.86 | 38.32 | 38.52 | 4,810,281 | -0.26(-0.68%) |
Apr 13, 2021 | 39.43 | 39.75 | 38.58 | 38.79 | 1,840,873 | -0.90(-2.26%) |
Apr 12, 2021 | 39.75 | 39.83 | 39.07 | 39.69 | 1,347,036 | -0.09(-0.24%) |
Apr 09, 2021 | 39.68 | 40.66 | 39.37 | 39.78 | 2,344,647 | +1.38(+3.60%) |
Apr 08, 2021 | 38.36 | 38.54 | 37.64 | 38.40 | 938,954 | +0.06(+0.15%) |
Apr 07, 2021 | 38.43 | 38.83 | 38.17 | 38.34 | 991,600 | -0.40(-1.03%) |
Apr 06, 2021 | 38.33 | 39.37 | 38.15 | 38.74 | 1,481,791 | +0.19(+0.49%) |
Apr 05, 2021 | 37.98 | 38.68 | 37.77 | 38.55 | 1,972,376 | +0.75(+1.98%) |
Apr 01, 2021 | 38.04 | 38.20 | 36.99 | 37.80 | 1,629,583 | -0.13(-0.35%) |
Mar 31, 2021 | 38.21 | 38.60 | 37.56 | 37.94 | 3,895,245 | +2.43(+6.85%) |
Mar 30, 2021 | 34.59 | 35.62 | 34.57 | 35.51 | 1,448,582 | +0.94(+2.71%) |
Mar 29, 2021 | 34.19 | 35.06 | 34.15 | 34.57 | 1,658,639 | +0.13(+0.38%) |
Mar 26, 2021 | 33.51 | 34.49 | 33.43 | 34.44 | 1,470,187 | +0.95(+2.82%) |
Mar 25, 2021 | 31.19 | 33.72 | 31.10 | 33.49 | 2,547,877 | +1.84(+5.80%) |
Mar 24, 2021 | 32.62 | 33.03 | 31.54 | 31.66 | 2,574,375 | -0.47(-1.47%) |
Mar 23, 2021 | 33.11 | 33.36 | 31.84 | 32.13 | 1,753,796 | -1.24(-3.71%) |
Mar 22, 2021 | 33.35 | 33.86 | 33.00 | 33.37 | 1,561,363 | +0.02(+0.06%) |
Mar 19, 2021 | 34.01 | 34.19 | 33.02 | 33.35 | 2,770,408 | -0.80(-2.35%) |
Mar 18, 2021 | 34.69 | 35.32 | 34.03 | 34.15 | 1,116,658 | -0.76(-2.17%) |
Mar 17, 2021 | 34.72 | 35.05 | 34.00 | 34.91 | 1,393,938 | +0.17(+0.49%) |
Mar 16, 2021 | 35.71 | 36.03 | 34.72 | 34.74 | 1,216,415 | -1.05(-2.93%) |
Mar 15, 2021 | 36.85 | 36.95 | 35.44 | 35.79 | 2,524,931 | -0.83(-2.27%) |
Mar 12, 2021 | 34.82 | 36.73 | 34.82 | 36.62 | 2,056,613 | +1.71(+4.91%) |
Mar 11, 2021 | 34.41 | 35.34 | 34.07 | 34.91 | 1,311,638 | +0.67(+1.96%) |
Mar 10, 2021 | 34.81 | 34.84 | 34.06 | 34.24 | 1,674,380 | +0.05(+0.14%) |
Mar 09, 2021 | 34.97 | 35.11 | 33.78 | 34.19 | 1,519,271 | -0.66(-1.90%) |
Mar 08, 2021 | 33.31 | 35.16 | 33.31 | 34.85 | 2,286,094 | +1.77(+5.35%) |
Mar 05, 2021 | 33.83 | 34.20 | 31.84 | 33.08 | 2,683,311 | -0.14(-0.43%) |
Mar 04, 2021 | 34.30 | 34.70 | 32.55 | 33.23 | 2,051,756 | -1.33(-3.86%) |
Mar 03, 2021 | 34.37 | 35.46 | 34.15 | 34.56 | 1,600,356 | +0.46(+1.36%) |
Mar 02, 2021 | 34.30 | 34.66 | 33.71 | 34.10 | 1,338,971 | -0.09(-0.25%) |
Mar 01, 2021 | 34.10 | 34.89 | 33.85 | 34.18 | 1,238,176 | +0.58(+1.72%) |
Feb 26, 2021 | 33.27 | 34.03 | 32.58 | 33.60 | 1,189,905 | +0.16(+0.48%) |
Feb 25, 2021 | 35.06 | 35.50 | 33.26 | 33.44 | 1,728,010 | -1.83(-5.18%) |
Feb 24, 2021 | 34.21 | 35.46 | 33.74 | 35.27 | 1,993,697 | +1.35(+3.97%) |
Feb 23, 2021 | 33.06 | 33.92 | 32.08 | 33.92 | 2,028,857 | +0.47(+1.41%) |
Feb 22, 2021 | 33.77 | 34.45 | 33.42 | 33.45 | 1,937,857 | -0.43(-1.28%) |
Feb 19, 2021 | 33.52 | 34.13 | 33.32 | 33.89 | 1,237,141 | +0.84(+2.54%) |
Feb 18, 2021 | 32.97 | 33.76 | 32.83 | 33.05 | 1,779,853 | +0.08(+0.26%) |
Feb 17, 2021 | 33.49 | 33.72 | 32.78 | 32.96 | 1,608,030 | -0.96(-2.83%) |
Feb 16, 2021 | 34.72 | 34.89 | 33.72 | 33.92 | 1,975,883 | -0.33(-0.96%) |
Feb 12, 2021 | 33.27 | 34.59 | 33.27 | 34.25 | 1,518,005 | +0.71(+2.11%) |
Feb 11, 2021 | 33.62 | 34.07 | 33.05 | 33.55 | 3,741,586 | +0.02(+0.06%) |
Feb 10, 2021 | 34.20 | 34.71 | 33.44 | 33.53 | 2,474,629 | -0.75(-2.20%) |
Feb 09, 2021 | 33.39 | 34.79 | 32.80 | 34.28 | 3,219,123 | +0.89(+2.68%) |
Feb 08, 2021 | 32.50 | 33.54 | 32.26 | 33.39 | 3,932,432 | +1.65(+5.19%) |
Feb 05, 2021 | 30.58 | 32.80 | 29.93 | 31.74 | 8,311,083 | +1.54(+5.08%) |
Feb 04, 2021 | 31.00 | 31.09 | 30.02 | 30.20 | 5,679,674 | -0.89(-2.88%) |
Feb 03, 2021 | 31.64 | 32.21 | 30.46 | 31.10 | 6,824,232 | -0.24(-0.75%) |
Feb 02, 2021 | 32.12 | 33.72 | 29.39 | 31.33 | 15,307,045 | -6.49(-17.16%) |
Feb 01, 2021 | 38.17 | 38.57 | 37.02 | 37.83 | 2,316,168 | +0.06(+0.15%) |
Jan 29, 2021 | 38.24 | 38.53 | 37.26 | 37.77 | 2,563,976 | -0.92(-2.39%) |
Jan 28, 2021 | 39.66 | 40.73 | 38.48 | 38.69 | 1,729,077 | -0.54(-1.37%) |
Jan 27, 2021 | 38.19 | 40.02 | 37.97 | 39.23 | 3,062,466 | +0.34(+0.87%) |
Jan 26, 2021 | 37.91 | 38.98 | 37.83 | 38.89 | 1,944,213 | +1.26(+3.36%) |
Jan 25, 2021 | 38.98 | 39.34 | 37.42 | 37.63 | 1,605,638 | -1.33(-3.41%) |
Jan 22, 2021 | 39.26 | 39.62 | 38.70 | 38.96 | 1,054,568 | -0.56(-1.41%) |
Jan 21, 2021 | 39.92 | 40.43 | 39.10 | 39.51 | 1,200,225 | -0.59(-1.48%) |
Jan 20, 2021 | 40.21 | 40.95 | 39.76 | 40.10 | 1,757,507 | +0.50(+1.26%) |
Jan 19, 2021 | 39.16 | 39.66 | 38.20 | 39.61 | 1,403,596 | +1.34(+3.50%) |
Jan 15, 2021 | 37.99 | 38.55 | 37.07 | 38.27 | 1,442,216 | -0.17(-0.44%) |
Jan 14, 2021 | 37.88 | 39.18 | 37.73 | 38.44 | 2,591,878 | +1.06(+2.82%) |
Jan 13, 2021 | 37.12 | 37.87 | 36.99 | 37.38 | 1,557,081 | +0.06(+0.15%) |
Jan 12, 2021 | 36.74 | 37.40 | 36.50 | 37.33 | 815,165 | +0.74(+2.03%) |
Jan 11, 2021 | 35.38 | 36.62 | 35.38 | 36.58 | 924,392 | +0.15(+0.41%) |
Jan 08, 2021 | 36.85 | 36.85 | 35.76 | 36.43 | 1,018,584 | +0.16(+0.44%) |
Jan 07, 2021 | 36.71 | 36.96 | 36.14 | 36.27 | 1,614,412 | +0.25(+0.71%) |
Jan 06, 2021 | 34.90 | 36.08 | 34.86 | 36.02 | 1,666,100 | +1.70(+4.94%) |
Jan 05, 2021 | 34.02 | 34.66 | 33.96 | 34.32 | 1,205,755 | +0.26(+0.77%) |
Jan 04, 2021 | 34.85 | 34.85 | 33.26 | 34.06 | 1,658,827 | -0.52(-1.50%) |
Dec 31, 2020 | 34.57 | 34.57 | 34.57 | 760,513 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.56 | 35.34 | 34.48 | 34.87 | 760,513 | +0.52(+1.51%) |
Dec 29, 2020 | 35.26 | 35.39 | 34.08 | 34.35 | 1,158,199 | -0.60(-1.72%) |
Dec 28, 2020 | 35.43 | 35.62 | 34.94 | 34.95 | 875,939 | -0.01(-0.03%) |
Dec 24, 2020 | 35.28 | 35.73 | 34.69 | 34.96 | 433,715 | -0.41(-1.17%) |
Dec 23, 2020 | 34.57 | 35.89 | 34.57 | 35.38 | 1,746,204 | +1.15(+3.36%) |
Dec 22, 2020 | 33.79 | 34.40 | 33.27 | 34.23 | 4,079,722 | +0.70(+2.08%) |
Dec 21, 2020 | 32.93 | 33.80 | 32.75 | 33.53 | 1,578,584 | -0.12(-0.36%) |
Dec 18, 2020 | 34.36 | 34.76 | 32.91 | 33.65 | 6,539,068 | -0.63(-1.84%) |
Dec 17, 2020 | 34.57 | 34.59 | 33.59 | 34.28 | 3,291,066 | -0.25(-0.71%) |
Dec 16, 2020 | 35.13 | 35.18 | 34.08 | 34.53 | 2,052,193 | -0.28(-0.81%) |
Dec 15, 2020 | 34.84 | 34.93 | 33.89 | 34.81 | 1,947,268 | +0.65(+1.90%) |
Dec 14, 2020 | 36.09 | 36.09 | 34.09 | 34.16 | 2,144,807 | -1.70(-4.73%) |
Dec 11, 2020 | 36.55 | 36.81 | 35.60 | 35.86 | 2,044,281 | -1.00(-2.71%) |
Dec 10, 2020 | 37.00 | 37.75 | 36.32 | 36.85 | 1,894,735 | -0.61(-1.63%) |
Dec 09, 2020 | 37.12 | 38.19 | 37.03 | 37.47 | 1,771,037 | +0.39(+1.04%) |
Dec 08, 2020 | 36.65 | 37.34 | 36.44 | 37.08 | 1,150,069 | +0.04(+0.10%) |
Dec 07, 2020 | 37.00 | 37.31 | 36.35 | 37.04 | 1,162,329 | -0.26(-0.71%) |
Dec 04, 2020 | 37.52 | 38.15 | 37.02 | 37.31 | 2,062,751 | +0.09(+0.25%) |
Dec 03, 2020 | 37.65 | 38.06 | 37.13 | 37.21 | 1,364,916 | -0.17(-0.45%) |
Dec 02, 2020 | 37.66 | 38.04 | 37.04 | 37.38 | 1,370,094 | -0.77(-2.02%) |
Dec 01, 2020 | 38.61 | 38.73 | 37.73 | 38.15 | 2,271,716 | +0.22(+0.57%) |
Nov 30, 2020 | 38.47 | 38.73 | 37.57 | 37.94 | 2,006,609 | -0.56(-1.47%) |
Nov 27, 2020 | 38.61 | 38.82 | 38.23 | 38.50 | 754,765 | -0.09(-0.24%) |
Nov 25, 2020 | 38.45 | 39.07 | 37.43 | 38.60 | 1,437,315 | -0.41(-1.06%) |
Nov 24, 2020 | 37.72 | 39.38 | 36.97 | 39.01 | 3,996,540 | +1.55(+4.15%) |
Nov 23, 2020 | 35.49 | 37.87 | 35.42 | 37.46 | 3,375,978 | +2.46(+7.02%) |
Nov 20, 2020 | 34.68 | 35.00 | 34.41 | 35.00 | 2,119,970 | +0.24(+0.70%) |
Nov 19, 2020 | 33.91 | 34.86 | 33.72 | 34.76 | 1,633,171 | +0.86(+2.53%) |
Nov 18, 2020 | 34.15 | 34.56 | 33.82 | 33.90 | 1,465,949 | -0.15(-0.44%) |
Nov 17, 2020 | 33.66 | 34.08 | 32.99 | 34.05 | 1,090,015 | +0.17(+0.50%) |
Nov 16, 2020 | 33.60 | 33.90 | 33.05 | 33.88 | 1,824,029 | +0.83(+2.51%) |
Nov 13, 2020 | 32.22 | 33.27 | 32.02 | 33.05 | 1,979,998 | +1.44(+4.56%) |
Nov 12, 2020 | 31.94 | 32.06 | 31.08 | 31.61 | 2,384,114 | -0.70(-2.16%) |
Nov 11, 2020 | 32.62 | 32.92 | 31.41 | 32.31 | 2,645,554 | -0.37(-1.12%) |
Nov 10, 2020 | 31.21 | 33.86 | 31.11 | 32.67 | 4,452,016 | +1.47(+4.71%) |
Nov 09, 2020 | 33.66 | 34.44 | 31.12 | 31.21 | 2,847,028 | -0.43(-1.37%) |
Nov 06, 2020 | 31.87 | 32.36 | 31.33 | 31.64 | 1,367,753 | -0.20(-0.62%) |
Nov 05, 2020 | 31.42 | 32.10 | 30.97 | 31.84 | 2,737,679 | +0.94(+3.05%) |
Nov 04, 2020 | 31.20 | 31.26 | 30.43 | 30.89 | 2,011,498 | -0.49(-1.56%) |
Nov 03, 2020 | 31.72 | 31.92 | 31.19 | 31.38 | 1,665,820 | +0.27(+0.88%) |
Nov 02, 2020 | 30.78 | 31.87 | 30.63 | 31.11 | 2,079,954 | +0.15(+0.49%) |
Oct 30, 2020 | 31.59 | 31.98 | 30.30 | 30.96 | 3,143,210 | -0.93(-2.92%) |
Oct 29, 2020 | 32.09 | 32.44 | 31.53 | 31.89 | 3,184,432 | +0.01(+0.03%) |
Oct 28, 2020 | 32.84 | 33.14 | 31.45 | 31.88 | 7,701,489 | -1.45(-4.35%) |
Oct 27, 2020 | 30.21 | 35.03 | 30.15 | 33.33 | 44,113,212 | +6.03(+22.07%) |
Oct 26, 2020 | 27.78 | 27.98 | 26.97 | 27.31 | 2,951,331 | -1.01(-3.56%) |
Oct 23, 2020 | 27.93 | 28.72 | 27.91 | 28.31 | 4,235,799 | +0.54(+1.93%) |
Oct 22, 2020 | 27.36 | 28.06 | 27.31 | 27.78 | 2,621,260 | +0.30(+1.10%) |
Oct 21, 2020 | 27.36 | 27.80 | 27.11 | 27.48 | 1,897,945 | +0.21(+0.76%) |
Oct 20, 2020 | 27.03 | 27.83 | 26.73 | 27.27 | 2,516,181 | +0.72(+2.69%) |
Oct 19, 2020 | 27.02 | 27.27 | 26.52 | 26.55 | 1,747,854 | -0.35(-1.30%) |
Oct 16, 2020 | 26.84 | 27.09 | 26.57 | 26.90 | 1,334,406 | +0.17(+0.63%) |
Oct 15, 2020 | 25.54 | 26.76 | 25.45 | 26.73 | 1,458,178 | +0.44(+1.68%) |
Oct 14, 2020 | 26.78 | 26.88 | 26.28 | 26.29 | 1,615,860 | -0.25(-0.96%) |
Oct 13, 2020 | 27.10 | 27.10 | 26.35 | 26.54 | 1,654,506 | -0.44(-1.64%) |
Oct 12, 2020 | 26.60 | 27.28 | 26.48 | 26.99 | 1,743,928 | +0.60(+2.28%) |
Oct 09, 2020 | 27.47 | 27.65 | 26.33 | 26.38 | 1,966,086 | -0.90(-3.31%) |
Oct 08, 2020 | 26.63 | 27.69 | 26.52 | 27.29 | 3,090,520 | +1.34(+5.15%) |
Oct 07, 2020 | 25.67 | 26.33 | 25.29 | 25.95 | 1,838,570 | +0.74(+2.95%) |
Oct 06, 2020 | 25.85 | 26.21 | 25.10 | 25.21 | 2,319,043 | -0.20(-0.78%) |
Oct 05, 2020 | 24.75 | 25.58 | 24.66 | 25.40 | 4,024,876 | +1.10(+4.53%) |
Oct 02, 2020 | 22.84 | 24.38 | 22.80 | 24.30 | 2,645,980 | +0.61(+2.58%) |
Oct 01, 2020 | 23.27 | 23.69 | 22.91 | 23.69 | 2,148,358 | +0.58(+2.53%) |
Sep 30, 2020 | 22.39 | 23.19 | 22.34 | 23.11 | 3,636,149 | +0.88(+3.94%) |
Sep 29, 2020 | 22.40 | 22.57 | 21.95 | 22.23 | 1,677,390 | -0.28(-1.25%) |
Sep 28, 2020 | 22.23 | 22.66 | 22.05 | 22.51 | 2,262,127 | +1.06(+4.96%) |
Sep 25, 2020 | 21.55 | 21.90 | 21.24 | 21.45 | 4,406,463 | -0.30(-1.39%) |
Sep 24, 2020 | 21.85 | 22.07 | 21.35 | 21.75 | 4,194,695 | -0.17(-0.77%) |
Sep 23, 2020 | 22.54 | 22.86 | 21.91 | 21.92 | 2,844,719 | -0.64(-2.84%) |
Sep 22, 2020 | 22.88 | 23.12 | 22.47 | 22.56 | 2,702,762 | -0.30(-1.32%) |
Sep 21, 2020 | 22.95 | 22.99 | 22.21 | 22.86 | 3,408,015 | -0.90(-3.80%) |
Sep 18, 2020 | 24.32 | 24.98 | 23.64 | 23.77 | 6,512,415 | -0.50(-2.06%) |
Sep 17, 2020 | 24.41 | 24.54 | 24.09 | 24.27 | 4,009,462 | -0.63(-2.53%) |
Sep 16, 2020 | 25.71 | 25.74 | 24.81 | 24.90 | 2,831,865 | -0.79(-3.08%) |
Sep 15, 2020 | 26.63 | 26.86 | 25.67 | 25.69 | 2,235,037 | -0.70(-2.64%) |
Sep 14, 2020 | 26.37 | 26.40 | 25.90 | 26.38 | 2,325,728 | +0.24(+0.94%) |
Sep 11, 2020 | 26.81 | 26.81 | 25.80 | 26.14 | 2,716,073 | -0.45(-1.70%) |
Sep 10, 2020 | 27.41 | 27.42 | 26.56 | 26.59 | 2,158,337 | -0.56(-2.08%) |
Sep 09, 2020 | 26.76 | 27.23 | 26.59 | 27.16 | 2,100,353 | +0.75(+2.85%) |
Sep 08, 2020 | 25.59 | 26.78 | 25.36 | 26.40 | 2,307,615 | +0.39(+1.48%) |
Sep 04, 2020 | 26.74 | 27.02 | 25.66 | 26.02 | 2,229,247 | -0.66(-2.47%) |
Sep 03, 2020 | 27.48 | 27.89 | 26.53 | 26.68 | 2,702,563 | -0.84(-3.04%) |
Sep 02, 2020 | 26.52 | 27.60 | 26.15 | 27.51 | 2,600,185 | +1.12(+4.24%) |