Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.73 | 35.15 | 34.55 | 34.88 | 5,255,090 | +0.21(+0.60%) |
Aug 30, 2021 | 35.51 | 35.51 | 34.67 | 34.67 | 4,103,605 | -0.74(-2.10%) |
Aug 27, 2021 | 34.93 | 35.51 | 34.80 | 35.42 | 4,150,177 | +0.59(+1.70%) |
Aug 26, 2021 | 35.36 | 35.48 | 34.68 | 34.82 | 4,820,903 | -0.44(-1.25%) |
Aug 25, 2021 | 34.69 | 35.59 | 34.56 | 35.26 | 5,096,189 | +0.76(+2.21%) |
Aug 24, 2021 | 34.15 | 34.66 | 34.11 | 34.50 | 3,919,227 | +0.36(+1.05%) |
Aug 23, 2021 | 34.05 | 34.45 | 33.93 | 34.14 | 4,066,863 | +0.38(+1.12%) |
Aug 20, 2021 | 33.40 | 33.83 | 33.22 | 33.76 | 5,601,781 | +0.22(+0.67%) |
Aug 19, 2021 | 33.38 | 33.98 | 33.23 | 33.54 | 9,392,578 | -0.13(-0.37%) |
Aug 18, 2021 | 33.64 | 34.25 | 33.49 | 33.67 | 5,392,101 | -0.17(-0.50%) |
Aug 17, 2021 | 33.95 | 34.32 | 33.50 | 33.84 | 5,257,584 | -0.46(-1.33%) |
Aug 16, 2021 | 34.30 | 34.61 | 33.96 | 34.29 | 4,506,774 | -0.24(-0.70%) |
Aug 13, 2021 | 35.01 | 35.10 | 34.44 | 34.54 | 4,065,943 | -0.36(-1.03%) |
Aug 12, 2021 | 34.81 | 34.96 | 34.53 | 34.90 | 3,306,482 | +0.17(+0.49%) |
Aug 11, 2021 | 34.43 | 34.80 | 33.99 | 34.73 | 5,827,919 | +0.48(+1.39%) |
Aug 10, 2021 | 33.70 | 34.39 | 33.66 | 34.25 | 4,480,435 | +0.54(+1.60%) |
Aug 09, 2021 | 33.79 | 34.09 | 33.37 | 33.71 | 5,168,053 | -0.15(-0.45%) |
Aug 06, 2021 | 33.67 | 34.17 | 33.61 | 33.86 | 4,931,894 | +0.66(+2.00%) |
Aug 05, 2021 | 32.84 | 33.27 | 32.80 | 33.20 | 3,912,801 | +0.56(+1.70%) |
Aug 04, 2021 | 32.83 | 33.19 | 32.40 | 32.64 | 4,404,235 | -0.42(-1.28%) |
Aug 03, 2021 | 32.73 | 33.14 | 31.85 | 33.06 | 4,875,026 | +0.69(+2.13%) |
Aug 02, 2021 | 32.88 | 33.55 | 32.36 | 32.37 | 7,069,575 | -0.21(-0.63%) |
Jul 30, 2021 | 32.80 | 33.25 | 32.43 | 32.58 | 9,192,859 | -0.31(-0.93%) |
Jul 29, 2021 | 33.14 | 33.33 | 32.66 | 32.89 | 4,666,727 | +0.16(+0.49%) |
Jul 28, 2021 | 32.54 | 33.08 | 32.19 | 32.72 | 5,457,332 | +0.07(+0.22%) |
Jul 27, 2021 | 32.01 | 32.79 | 31.79 | 32.65 | 4,644,182 | +0.05(+0.17%) |
Jul 26, 2021 | 32.29 | 32.85 | 32.21 | 32.60 | 6,102,114 | +0.48(+1.51%) |
Jul 23, 2021 | 32.54 | 32.94 | 31.92 | 32.11 | 4,738,940 | -0.22(-0.67%) |
Jul 22, 2021 | 32.68 | 33.11 | 32.01 | 32.33 | 6,807,317 | -0.77(-2.33%) |
Jul 21, 2021 | 32.57 | 33.41 | 32.54 | 33.10 | 7,995,775 | +0.83(+2.56%) |
Jul 20, 2021 | 30.99 | 32.68 | 30.85 | 32.27 | 6,196,862 | +1.19(+3.84%) |
Jul 19, 2021 | 31.81 | 32.11 | 30.83 | 31.08 | 8,234,918 | -1.59(-4.86%) |
Jul 16, 2021 | 33.89 | 34.03 | 32.57 | 32.67 | 3,992,161 | -1.23(-3.63%) |
Jul 15, 2021 | 33.36 | 34.14 | 33.12 | 33.90 | 3,772,972 | +0.35(+1.04%) |
Jul 14, 2021 | 33.78 | 34.25 | 33.01 | 33.55 | 4,044,894 | -0.17(-0.51%) |
Jul 13, 2021 | 34.47 | 34.50 | 33.62 | 33.72 | 4,647,659 | -0.74(-2.14%) |
Jul 12, 2021 | 33.72 | 34.59 | 33.41 | 34.46 | 3,997,470 | +0.28(+0.81%) |
Jul 09, 2021 | 33.48 | 34.21 | 33.22 | 34.18 | 4,615,411 | +1.37(+4.19%) |
Jul 08, 2021 | 32.67 | 33.16 | 32.37 | 32.80 | 8,995,245 | -0.47(-1.40%) |
Jul 07, 2021 | 33.21 | 33.62 | 33.08 | 33.27 | 4,183,395 | -0.22(-0.67%) |
Jul 06, 2021 | 34.31 | 34.38 | 33.27 | 33.50 | 4,557,328 | -1.01(-2.91%) |
Jul 02, 2021 | 34.86 | 34.89 | 34.35 | 34.50 | 3,018,854 | -0.27(-0.77%) |
Jul 01, 2021 | 34.55 | 34.85 | 34.38 | 34.77 | 3,249,152 | +0.46(+1.33%) |
Jun 30, 2021 | 34.13 | 34.48 | 34.11 | 34.31 | 3,629,051 | +0.13(+0.37%) |
Jun 29, 2021 | 34.72 | 34.99 | 34.11 | 34.19 | 3,114,534 | -0.29(-0.83%) |
Jun 28, 2021 | 35.05 | 35.19 | 34.32 | 34.47 | 4,130,996 | -0.73(-2.08%) |
Jun 25, 2021 | 34.63 | 35.32 | 34.41 | 35.20 | 7,395,779 | +0.81(+2.36%) |
Jun 24, 2021 | 33.97 | 34.55 | 33.66 | 34.39 | 4,244,248 | +0.60(+1.77%) |
Jun 23, 2021 | 33.89 | 34.14 | 33.73 | 33.80 | 4,949,183 | -0.03(-0.08%) |
Jun 22, 2021 | 33.61 | 34.04 | 33.32 | 33.82 | 7,036,909 | +0.14(+0.42%) |
Jun 21, 2021 | 33.23 | 33.73 | 32.99 | 33.68 | 12,016,776 | +0.78(+2.38%) |
Jun 18, 2021 | 33.43 | 33.57 | 32.71 | 32.90 | 13,160,207 | -1.00(-2.95%) |
Jun 17, 2021 | 36.51 | 36.54 | 33.84 | 33.89 | 6,981,387 | -2.25(-6.21%) |
Jun 16, 2021 | 35.57 | 36.38 | 35.10 | 36.14 | 6,607,222 | +0.44(+1.22%) |
Jun 15, 2021 | 35.34 | 35.94 | 35.15 | 35.70 | 4,075,373 | +0.46(+1.31%) |
Jun 14, 2021 | 36.00 | 36.24 | 35.01 | 35.24 | 4,385,344 | -0.92(-2.54%) |
Jun 11, 2021 | 36.10 | 36.51 | 36.01 | 36.16 | 4,067,984 | +0.15(+0.42%) |
Jun 10, 2021 | 37.25 | 37.31 | 35.91 | 36.01 | 5,157,840 | -0.67(-1.82%) |
Jun 09, 2021 | 36.73 | 36.88 | 36.35 | 36.68 | 4,166,777 | -0.47(-1.27%) |
Jun 08, 2021 | 37.00 | 37.24 | 36.41 | 37.15 | 5,699,803 | -0.28(-0.74%) |
Jun 07, 2021 | 37.55 | 37.65 | 37.25 | 37.42 | 2,960,058 | -0.04(-0.12%) |
Jun 04, 2021 | 37.60 | 37.68 | 37.08 | 37.47 | 5,052,626 | -0.15(-0.40%) |
Jun 03, 2021 | 37.55 | 38.11 | 37.39 | 37.62 | 3,365,514 | +0.04(+0.12%) |
Jun 02, 2021 | 37.79 | 37.85 | 37.30 | 37.58 | 4,186,637 | -0.17(-0.45%) |
Jun 01, 2021 | 37.82 | 38.12 | 37.50 | 37.74 | 3,881,072 | +0.19(+0.50%) |
May 28, 2021 | 37.62 | 37.63 | 37.00 | 37.56 | 4,548,463 | -0.06(-0.17%) |
May 27, 2021 | 37.62 | 37.85 | 37.35 | 37.62 | 5,242,032 | +0.48(+1.30%) |
May 26, 2021 | 36.91 | 37.27 | 36.59 | 37.14 | 5,172,387 | +0.37(+0.99%) |
May 25, 2021 | 37.43 | 37.90 | 36.67 | 36.77 | 6,560,418 | -0.54(-1.46%) |
May 24, 2021 | 37.56 | 37.56 | 37.13 | 37.32 | 4,590,545 | -0.04(-0.12%) |
May 21, 2021 | 37.20 | 37.75 | 37.11 | 37.36 | 6,018,586 | +0.35(+0.94%) |
May 20, 2021 | 37.07 | 37.26 | 36.64 | 37.01 | 3,755,441 | -0.14(-0.38%) |
May 19, 2021 | 36.84 | 37.17 | 36.38 | 37.16 | 5,543,448 | -0.29(-0.76%) |
May 18, 2021 | 38.19 | 38.35 | 37.42 | 37.44 | 3,792,403 | -0.79(-2.07%) |
May 17, 2021 | 37.77 | 38.25 | 37.62 | 38.23 | 4,488,675 | +0.23(+0.61%) |
May 14, 2021 | 37.60 | 38.10 | 37.48 | 38.00 | 4,129,645 | +0.59(+1.57%) |
May 13, 2021 | 36.22 | 37.63 | 36.19 | 37.42 | 6,896,864 | +0.93(+2.54%) |
May 12, 2021 | 37.66 | 37.79 | 36.37 | 36.49 | 7,613,040 | -0.61(-1.66%) |
May 11, 2021 | 37.39 | 38.15 | 36.84 | 37.10 | 5,864,910 | -0.54(-1.44%) |
May 10, 2021 | 38.29 | 38.38 | 37.64 | 37.65 | 6,809,168 | -0.10(-0.26%) |
May 07, 2021 | 36.35 | 37.77 | 36.30 | 37.74 | 5,420,329 | +0.38(+1.03%) |
May 06, 2021 | 37.25 | 37.38 | 36.63 | 37.36 | 5,591,204 | +0.33(+0.89%) |
May 05, 2021 | 36.87 | 37.36 | 36.46 | 37.03 | 4,064,497 | +0.20(+0.56%) |
May 04, 2021 | 35.94 | 36.83 | 35.66 | 36.83 | 6,780,464 | +0.76(+2.10%) |
May 03, 2021 | 36.53 | 36.65 | 35.80 | 36.07 | 4,499,359 | -0.06(-0.17%) |
Apr 30, 2021 | 35.95 | 36.51 | 35.79 | 36.13 | 8,119,187 | -0.15(-0.42%) |
Apr 29, 2021 | 35.82 | 36.36 | 35.74 | 36.28 | 8,725,433 | +0.81(+2.29%) |
Apr 28, 2021 | 35.07 | 35.62 | 35.03 | 35.47 | 5,476,104 | +0.49(+1.40%) |
Apr 27, 2021 | 34.58 | 35.03 | 34.54 | 34.98 | 4,996,833 | +0.42(+1.21%) |
Apr 26, 2021 | 34.38 | 35.03 | 34.32 | 34.56 | 4,464,505 | +0.39(+1.15%) |
Apr 23, 2021 | 32.85 | 34.44 | 32.73 | 34.17 | 7,564,130 | +1.32(+4.02%) |
Apr 22, 2021 | 33.40 | 33.48 | 32.78 | 32.85 | 6,187,858 | -0.45(-1.34%) |
Apr 21, 2021 | 32.44 | 33.32 | 31.98 | 33.30 | 6,299,463 | +0.82(+2.52%) |
Apr 20, 2021 | 33.59 | 33.73 | 32.17 | 32.48 | 6,039,377 | -1.27(-3.78%) |
Apr 19, 2021 | 33.94 | 34.31 | 33.51 | 33.75 | 6,257,169 | -0.29(-0.86%) |
Apr 16, 2021 | 34.08 | 34.55 | 33.83 | 34.05 | 6,008,802 | +0.15(+0.45%) |
Apr 15, 2021 | 34.47 | 34.47 | 33.31 | 33.89 | 6,787,633 | -0.46(-1.35%) |
Apr 14, 2021 | 34.01 | 34.83 | 33.92 | 34.36 | 4,841,679 | +0.29(+0.86%) |
Apr 13, 2021 | 34.47 | 34.52 | 33.77 | 34.06 | 5,838,325 | -0.56(-1.62%) |
Apr 12, 2021 | 34.23 | 34.68 | 34.22 | 34.63 | 3,599,111 | +0.37(+1.07%) |
Apr 09, 2021 | 34.16 | 34.40 | 33.97 | 34.26 | 3,983,016 | +0.27(+0.79%) |
Apr 08, 2021 | 33.92 | 34.07 | 33.32 | 33.99 | 3,748,811 | -0.23(-0.68%) |
Apr 07, 2021 | 34.27 | 34.50 | 34.00 | 34.22 | 3,489,346 | +0.06(+0.18%) |
Apr 06, 2021 | 34.03 | 34.25 | 33.74 | 34.16 | 4,610,367 | +0.09(+0.26%) |
Apr 05, 2021 | 34.55 | 34.63 | 33.80 | 34.07 | 6,803,397 | +0.22(+0.66%) |
Apr 01, 2021 | 33.33 | 33.89 | 33.15 | 33.85 | 6,887,671 | +0.47(+1.42%) |
Mar 31, 2021 | 33.75 | 34.17 | 33.35 | 33.38 | 6,898,225 | -0.60(-1.76%) |
Mar 30, 2021 | 33.15 | 34.21 | 33.13 | 33.97 | 6,493,969 | +1.08(+3.28%) |
Mar 29, 2021 | 33.37 | 33.56 | 32.42 | 32.90 | 7,132,115 | -1.11(-3.28%) |
Mar 26, 2021 | 33.93 | 34.28 | 33.44 | 34.01 | 7,789,107 | +0.63(+1.88%) |
Mar 25, 2021 | 32.05 | 33.51 | 31.75 | 33.38 | 6,407,118 | +1.28(+4.00%) |
Mar 24, 2021 | 32.60 | 33.11 | 32.08 | 32.10 | 6,867,127 | -0.05(-0.17%) |
Mar 23, 2021 | 32.56 | 33.10 | 31.98 | 32.15 | 7,605,367 | -0.78(-2.36%) |
Mar 22, 2021 | 33.87 | 33.88 | 32.74 | 32.93 | 8,528,370 | -0.96(-2.85%) |
Mar 19, 2021 | 33.89 | 34.71 | 33.49 | 33.90 | 31,226,392 | -0.62(-1.79%) |
Mar 18, 2021 | 34.94 | 35.80 | 34.28 | 34.52 | 11,889,016 | +0.38(+1.11%) |
Mar 17, 2021 | 33.98 | 34.54 | 33.69 | 34.14 | 8,337,077 | +0.62(+1.85%) |
Mar 16, 2021 | 33.72 | 33.80 | 32.97 | 33.52 | 7,444,548 | -0.48(-1.41%) |
Mar 15, 2021 | 34.47 | 34.69 | 33.56 | 33.99 | 9,136,866 | -0.59(-1.71%) |
Mar 12, 2021 | 34.23 | 34.74 | 34.06 | 34.59 | 7,831,377 | +0.96(+2.84%) |
Mar 11, 2021 | 33.30 | 34.33 | 33.18 | 33.63 | 8,666,800 | -0.01(-0.03%) |
Mar 10, 2021 | 32.48 | 33.78 | 32.41 | 33.64 | 7,440,292 | +1.16(+3.58%) |
Mar 09, 2021 | 32.80 | 33.16 | 32.04 | 32.48 | 9,472,378 | -0.92(-2.74%) |
Mar 08, 2021 | 32.91 | 34.21 | 32.74 | 33.39 | 8,215,601 | +0.86(+2.64%) |
Mar 05, 2021 | 32.92 | 33.07 | 31.16 | 32.53 | 9,865,314 | +1.07(+3.40%) |
Mar 04, 2021 | 31.83 | 32.12 | 30.55 | 31.46 | 11,151,201 | -0.31(-0.97%) |
Mar 03, 2021 | 32.19 | 32.42 | 31.67 | 31.77 | 10,988,462 | -0.21(-0.66%) |
Mar 02, 2021 | 31.64 | 32.15 | 31.59 | 31.98 | 7,789,513 | +0.13(+0.42%) |
Mar 01, 2021 | 31.29 | 31.97 | 31.16 | 31.85 | 9,235,592 | +1.16(+3.78%) |
Feb 26, 2021 | 30.89 | 31.44 | 30.40 | 30.69 | 11,154,325 | -0.54(-1.73%) |
Feb 25, 2021 | 32.52 | 32.60 | 31.16 | 31.23 | 10,039,093 | -0.84(-2.62%) |
Feb 24, 2021 | 31.29 | 32.17 | 31.13 | 32.07 | 9,092,057 | +1.04(+3.34%) |
Feb 23, 2021 | 31.12 | 31.19 | 30.36 | 31.04 | 7,318,842 | +0.18(+0.57%) |
Feb 22, 2021 | 30.75 | 31.32 | 30.53 | 30.86 | 6,240,663 | +0.30(+0.98%) |
Feb 19, 2021 | 29.67 | 30.70 | 29.55 | 30.56 | 6,421,998 | +1.17(+3.97%) |
Feb 18, 2021 | 29.29 | 29.64 | 28.85 | 29.39 | 6,939,521 | -0.27(-0.92%) |
Feb 17, 2021 | 29.48 | 30.01 | 29.32 | 29.67 | 4,088,437 | +0.05(+0.18%) |
Feb 16, 2021 | 29.07 | 29.82 | 28.86 | 29.61 | 5,768,710 | +0.85(+2.95%) |
Feb 12, 2021 | 28.48 | 28.99 | 28.36 | 28.76 | 3,779,780 | +0.23(+0.81%) |
Feb 11, 2021 | 28.76 | 29.00 | 28.18 | 28.53 | 4,030,965 | -0.32(-1.10%) |
Feb 10, 2021 | 29.04 | 29.37 | 28.72 | 28.85 | 4,273,595 | +0.07(+0.25%) |
Feb 09, 2021 | 28.45 | 28.85 | 28.35 | 28.78 | 3,325,632 | -0.04(-0.12%) |
Feb 08, 2021 | 28.40 | 28.86 | 28.40 | 28.82 | 3,615,019 | +0.42(+1.48%) |
Feb 05, 2021 | 28.54 | 28.85 | 28.33 | 28.40 | 4,201,351 | +0.00(+0.02%) |
Feb 04, 2021 | 27.56 | 28.62 | 27.55 | 28.39 | 6,187,680 | +0.94(+3.42%) |
Feb 03, 2021 | 26.79 | 27.47 | 26.74 | 27.45 | 4,843,944 | +0.63(+2.34%) |
Feb 02, 2021 | 26.52 | 27.28 | 26.44 | 26.83 | 5,942,345 | +0.73(+2.81%) |
Feb 01, 2021 | 25.70 | 26.18 | 25.61 | 26.09 | 5,855,496 | +0.50(+1.94%) |
Jan 29, 2021 | 26.11 | 26.39 | 25.42 | 25.60 | 6,442,568 | -0.59(-2.26%) |
Jan 28, 2021 | 25.55 | 26.34 | 25.54 | 26.19 | 7,168,561 | +1.03(+4.08%) |
Jan 27, 2021 | 25.74 | 25.74 | 25.00 | 25.16 | 9,131,854 | -1.16(-4.40%) |
Jan 26, 2021 | 27.22 | 27.38 | 26.30 | 26.32 | 4,841,629 | -0.58(-2.14%) |
Jan 25, 2021 | 26.76 | 27.06 | 26.07 | 26.90 | 4,948,670 | -0.44(-1.62%) |
Jan 22, 2021 | 27.05 | 27.42 | 26.91 | 27.34 | 4,022,663 | +0.19(+0.72%) |
Jan 21, 2021 | 27.71 | 28.03 | 26.88 | 27.15 | 4,637,768 | -0.58(-2.07%) |
Jan 20, 2021 | 28.30 | 28.37 | 27.64 | 27.72 | 5,506,232 | -0.65(-2.31%) |
Jan 19, 2021 | 28.27 | 28.66 | 28.10 | 28.38 | 5,101,274 | +0.18(+0.64%) |
Jan 15, 2021 | 28.30 | 28.53 | 27.92 | 28.19 | 5,008,890 | -0.60(-2.07%) |
Jan 14, 2021 | 28.14 | 29.04 | 28.02 | 28.79 | 5,903,645 | +0.74(+2.65%) |
Jan 13, 2021 | 28.01 | 28.30 | 27.74 | 28.05 | 4,443,064 | -0.11(-0.38%) |
Jan 12, 2021 | 27.80 | 28.23 | 27.65 | 28.15 | 6,220,894 | +0.39(+1.40%) |
Jan 11, 2021 | 27.16 | 27.86 | 26.99 | 27.76 | 6,835,969 | +0.18(+0.64%) |
Jan 08, 2021 | 27.87 | 27.87 | 27.07 | 27.59 | 5,837,451 | -0.23(-0.83%) |
Jan 07, 2021 | 27.38 | 28.42 | 27.27 | 27.82 | 7,129,499 | +1.04(+3.90%) |
Jan 06, 2021 | 25.09 | 26.95 | 25.03 | 26.77 | 11,390,846 | +2.34(+9.60%) |
Jan 05, 2021 | 24.19 | 24.71 | 24.02 | 24.43 | 3,928,645 | +0.34(+1.40%) |
Jan 04, 2021 | 24.56 | 24.74 | 23.74 | 24.09 | 5,628,914 | -0.30(-1.23%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 2,546,489 | +0.26(+1.06%) | |
Dec 30, 2020 | 23.90 | 24.25 | 23.90 | 24.14 | 2,546,489 | +0.24(+1.00%) |
Dec 29, 2020 | 24.22 | 24.22 | 23.82 | 23.90 | 3,173,988 | -0.22(-0.91%) |
Dec 28, 2020 | 24.34 | 24.56 | 24.08 | 24.12 | 3,089,449 | -0.04(-0.18%) |
Dec 24, 2020 | 24.37 | 24.37 | 23.78 | 24.16 | 1,686,700 | -0.13(-0.54%) |
Dec 23, 2020 | 23.76 | 24.42 | 23.71 | 24.29 | 4,074,634 | +0.70(+2.97%) |
Dec 22, 2020 | 23.91 | 24.04 | 23.56 | 23.59 | 6,212,333 | -0.21(-0.86%) |
Dec 21, 2020 | 23.57 | 24.02 | 23.27 | 23.80 | 7,295,152 | +0.47(+2.01%) |
Dec 18, 2020 | 23.80 | 23.93 | 23.14 | 23.33 | 9,953,316 | -0.44(-1.84%) |
Dec 17, 2020 | 23.95 | 23.95 | 23.42 | 23.77 | 4,242,175 | -0.11(-0.44%) |
Dec 16, 2020 | 23.82 | 23.96 | 23.53 | 23.87 | 3,686,482 | +0.14(+0.59%) |
Dec 15, 2020 | 23.56 | 23.86 | 23.28 | 23.73 | 3,932,047 | +0.41(+1.77%) |
Dec 14, 2020 | 24.41 | 24.41 | 23.25 | 23.32 | 5,332,149 | -0.63(-2.63%) |
Dec 11, 2020 | 23.96 | 24.14 | 23.64 | 23.95 | 4,703,493 | -0.39(-1.58%) |
Dec 10, 2020 | 24.07 | 24.51 | 23.81 | 24.34 | 5,228,569 | +0.04(+0.18%) |
Dec 09, 2020 | 24.10 | 24.63 | 24.06 | 24.29 | 5,976,556 | +0.41(+1.72%) |
Dec 08, 2020 | 23.64 | 24.06 | 23.64 | 23.88 | 8,063,296 | -0.11(-0.44%) |
Dec 07, 2020 | 24.02 | 24.06 | 23.51 | 23.99 | 5,134,172 | -0.02(-0.07%) |
Dec 04, 2020 | 23.71 | 24.06 | 23.59 | 24.00 | 7,885,007 | +0.50(+2.12%) |
Dec 03, 2020 | 23.32 | 23.65 | 23.07 | 23.50 | 6,105,304 | +0.21(+0.90%) |
Dec 02, 2020 | 22.87 | 23.39 | 22.63 | 23.29 | 6,822,279 | +0.34(+1.49%) |
Dec 01, 2020 | 22.69 | 23.18 | 22.59 | 22.95 | 6,492,230 | +0.75(+3.39%) |
Nov 30, 2020 | 22.84 | 23.11 | 22.14 | 22.20 | 9,760,647 | -0.82(-3.58%) |
Nov 27, 2020 | 23.30 | 23.40 | 22.80 | 23.02 | 3,390,981 | -0.35(-1.50%) |
Nov 25, 2020 | 23.45 | 23.61 | 23.16 | 23.37 | 5,592,847 | -0.51(-2.13%) |
Nov 24, 2020 | 23.30 | 24.06 | 23.21 | 23.88 | 6,919,035 | +1.10(+4.81%) |
Nov 23, 2020 | 22.54 | 22.88 | 22.34 | 22.79 | 6,885,049 | +0.63(+2.85%) |
Nov 20, 2020 | 22.29 | 22.52 | 22.00 | 22.15 | 6,653,884 | -0.52(-2.28%) |
Nov 19, 2020 | 22.36 | 22.75 | 21.90 | 22.67 | 5,528,620 | +0.16(+0.70%) |
Nov 18, 2020 | 22.86 | 23.30 | 22.51 | 22.51 | 6,396,863 | -0.31(-1.34%) |
Nov 17, 2020 | 22.56 | 22.84 | 22.09 | 22.82 | 5,701,813 | -0.18(-0.76%) |
Nov 16, 2020 | 23.38 | 23.38 | 22.70 | 23.00 | 8,154,832 | +0.75(+3.39%) |
Nov 13, 2020 | 22.06 | 22.42 | 21.94 | 22.24 | 7,441,871 | +0.46(+2.13%) |
Nov 12, 2020 | 22.14 | 22.14 | 21.42 | 21.78 | 7,952,146 | -0.75(-3.34%) |
Nov 11, 2020 | 23.21 | 23.21 | 22.32 | 22.53 | 6,827,205 | -0.54(-2.34%) |
Nov 10, 2020 | 23.14 | 23.28 | 22.84 | 23.07 | 11,204,108 | -0.20(-0.85%) |
Nov 09, 2020 | 22.15 | 23.72 | 21.93 | 23.27 | 15,882,536 | +2.93(+14.43%) |
Nov 06, 2020 | 21.28 | 21.30 | 20.09 | 20.33 | 5,628,348 | -0.69(-3.29%) |
Nov 05, 2020 | 20.29 | 21.30 | 20.29 | 21.02 | 6,964,267 | +0.79(+3.90%) |
Nov 04, 2020 | 20.95 | 20.98 | 19.86 | 20.24 | 7,729,637 | -1.24(-5.75%) |
Nov 03, 2020 | 21.55 | 21.81 | 21.40 | 21.47 | 6,262,153 | +0.35(+1.66%) |
Nov 02, 2020 | 20.63 | 21.23 | 20.34 | 21.12 | 5,396,500 | +0.78(+3.83%) |
Oct 30, 2020 | 19.91 | 20.36 | 19.76 | 20.34 | 6,981,955 | +0.11(+0.52%) |
Oct 29, 2020 | 19.58 | 20.39 | 19.36 | 20.24 | 4,232,514 | +0.58(+2.94%) |
Oct 28, 2020 | 19.65 | 20.00 | 19.55 | 19.66 | 5,896,966 | -0.41(-2.05%) |
Oct 27, 2020 | 20.43 | 20.59 | 20.06 | 20.07 | 4,754,153 | -0.47(-2.30%) |
Oct 26, 2020 | 20.98 | 21.11 | 20.45 | 20.54 | 5,112,120 | -0.85(-3.97%) |
Oct 23, 2020 | 21.30 | 21.54 | 20.84 | 21.39 | 7,114,485 | +0.39(+1.88%) |
Oct 22, 2020 | 21.14 | 21.20 | 20.09 | 21.00 | 7,542,648 | +0.41(+2.00%) |
Oct 21, 2020 | 20.71 | 21.02 | 20.57 | 20.59 | 6,389,798 | -0.22(-1.05%) |
Oct 20, 2020 | 20.59 | 21.26 | 20.49 | 20.81 | 7,591,075 | +0.61(+3.04%) |
Oct 19, 2020 | 20.50 | 20.64 | 20.17 | 20.19 | 4,374,511 | -0.18(-0.90%) |
Oct 16, 2020 | 20.53 | 20.55 | 19.99 | 20.38 | 4,890,702 | -0.12(-0.60%) |
Oct 15, 2020 | 19.88 | 20.60 | 19.84 | 20.50 | 5,959,256 | +0.59(+2.95%) |
Oct 14, 2020 | 20.44 | 20.67 | 19.89 | 19.91 | 7,462,289 | -0.34(-1.69%) |
Oct 13, 2020 | 20.43 | 20.51 | 20.04 | 20.25 | 7,286,777 | -0.35(-1.70%) |
Oct 12, 2020 | 20.38 | 20.66 | 20.34 | 20.60 | 5,266,886 | +0.12(+0.60%) |
Oct 09, 2020 | 20.95 | 20.96 | 20.35 | 20.48 | 6,572,608 | -0.29(-1.39%) |
Oct 08, 2020 | 20.63 | 20.86 | 20.42 | 20.77 | 4,858,226 | +0.33(+1.63%) |
Oct 07, 2020 | 20.14 | 20.67 | 19.97 | 20.44 | 5,107,653 | +0.71(+3.60%) |
Oct 06, 2020 | 20.25 | 20.70 | 19.61 | 19.73 | 6,963,877 | -0.20(-1.01%) |
Oct 05, 2020 | 19.26 | 20.09 | 19.26 | 19.93 | 6,446,578 | +0.75(+3.93%) |
Oct 02, 2020 | 17.98 | 19.31 | 17.98 | 19.18 | 7,311,738 | +0.75(+4.09%) |
Oct 01, 2020 | 18.53 | 18.65 | 18.25 | 18.42 | 5,558,091 | -0.02(-0.09%) |
Sep 30, 2020 | 18.30 | 18.70 | 18.26 | 18.44 | 6,909,311 | +0.29(+1.57%) |
Sep 29, 2020 | 18.36 | 18.48 | 17.90 | 18.16 | 6,620,612 | -0.30(-1.64%) |
Sep 28, 2020 | 18.09 | 18.61 | 17.97 | 18.46 | 7,791,719 | +0.75(+4.25%) |
Sep 25, 2020 | 17.26 | 17.80 | 16.88 | 17.71 | 7,988,918 | +0.74(+4.39%) |
Sep 24, 2020 | 17.03 | 17.38 | 16.71 | 16.96 | 4,898,347 | +0.04(+0.26%) |
Sep 23, 2020 | 17.45 | 17.88 | 16.91 | 16.92 | 6,642,928 | -0.48(-2.74%) |
Sep 22, 2020 | 17.95 | 18.15 | 17.28 | 17.39 | 9,264,919 | -0.64(-3.57%) |
Sep 21, 2020 | 18.32 | 18.47 | 17.80 | 18.04 | 9,186,022 | -0.77(-4.07%) |
Sep 18, 2020 | 18.86 | 19.00 | 18.65 | 18.80 | 11,826,430 | -0.11(-0.59%) |
Sep 17, 2020 | 18.73 | 19.16 | 18.57 | 18.92 | 8,517,379 | -0.16(-0.82%) |
Sep 16, 2020 | 19.06 | 19.50 | 18.86 | 19.07 | 14,488,088 | +0.16(+0.82%) |
Sep 15, 2020 | 19.37 | 19.40 | 18.73 | 18.92 | 6,755,252 | -0.33(-1.71%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.40 | 19.24 | 7,692,559 | +1.04(+5.73%) |
Sep 11, 2020 | 17.92 | 18.29 | 17.76 | 18.20 | 4,769,719 | +0.36(+2.01%) |
Sep 10, 2020 | 18.41 | 18.77 | 17.81 | 17.84 | 5,764,297 | -0.42(-2.32%) |
Sep 09, 2020 | 18.32 | 18.41 | 18.04 | 18.27 | 3,911,338 | +0.10(+0.57%) |
Sep 08, 2020 | 18.35 | 18.60 | 18.09 | 18.16 | 6,747,438 | -0.55(-2.91%) |
Sep 04, 2020 | 18.83 | 18.99 | 18.24 | 18.71 | 6,383,943 | +0.45(+2.46%) |
Sep 03, 2020 | 18.50 | 19.12 | 18.12 | 18.26 | 7,709,317 | -0.15(-0.80%) |
Sep 02, 2020 | 18.07 | 18.50 | 17.84 | 18.41 | 5,557,430 | +0.37(+2.06%) |