Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.39 | 49.91 | 49.00 | 49.20 | 11,851,168 | -0.59(-1.19%) |
Aug 30, 2021 | 50.48 | 50.63 | 49.78 | 49.79 | 5,461,195 | -0.48(-0.95%) |
Aug 27, 2021 | 49.43 | 50.61 | 49.19 | 50.27 | 7,392,029 | +1.43(+2.92%) |
Aug 26, 2021 | 49.39 | 49.70 | 48.69 | 48.85 | 5,879,193 | -0.79(-1.59%) |
Aug 25, 2021 | 49.13 | 49.96 | 48.77 | 49.63 | 6,913,377 | +0.54(+1.10%) |
Aug 24, 2021 | 48.89 | 49.34 | 48.41 | 49.09 | 7,045,445 | +0.55(+1.13%) |
Aug 23, 2021 | 47.98 | 48.84 | 47.86 | 48.54 | 9,053,886 | +1.79(+3.83%) |
Aug 20, 2021 | 45.96 | 46.95 | 45.71 | 46.75 | 7,977,741 | +0.29(+0.63%) |
Aug 19, 2021 | 46.67 | 46.94 | 45.55 | 46.46 | 12,761,057 | -0.97(-2.04%) |
Aug 18, 2021 | 48.18 | 48.78 | 47.37 | 47.43 | 7,503,201 | -0.88(-1.82%) |
Aug 17, 2021 | 48.21 | 49.12 | 48.07 | 48.30 | 7,355,579 | -0.26(-0.53%) |
Aug 16, 2021 | 48.93 | 49.24 | 48.38 | 48.56 | 8,425,332 | -1.03(-2.07%) |
Aug 13, 2021 | 50.46 | 50.71 | 49.48 | 49.59 | 8,351,872 | -0.95(-1.88%) |
Aug 12, 2021 | 50.63 | 51.02 | 50.09 | 50.54 | 5,339,581 | -0.13(-0.26%) |
Aug 11, 2021 | 49.95 | 50.82 | 49.57 | 50.67 | 6,852,990 | +0.63(+1.26%) |
Aug 10, 2021 | 49.48 | 50.30 | 49.40 | 50.04 | 7,654,266 | +0.91(+1.86%) |
Aug 09, 2021 | 49.32 | 49.77 | 48.93 | 49.13 | 6,104,503 | -0.93(-1.86%) |
Aug 06, 2021 | 50.14 | 50.65 | 49.70 | 50.06 | 5,687,447 | +0.49(+0.98%) |
Aug 05, 2021 | 49.14 | 50.17 | 48.77 | 49.57 | 7,417,451 | +0.90(+1.86%) |
Aug 04, 2021 | 49.02 | 50.06 | 48.65 | 48.67 | 8,612,503 | -1.52(-3.02%) |
Aug 03, 2021 | 48.81 | 50.30 | 48.30 | 50.18 | 11,160,673 | +1.12(+2.28%) |
Aug 02, 2021 | 50.09 | 51.18 | 49.02 | 49.07 | 9,556,346 | -0.60(-1.21%) |
Jul 30, 2021 | 50.29 | 50.41 | 49.37 | 49.67 | 9,774,284 | -0.90(-1.79%) |
Jul 29, 2021 | 50.87 | 51.25 | 50.38 | 50.57 | 7,117,187 | +0.32(+0.63%) |
Jul 28, 2021 | 50.04 | 50.64 | 49.45 | 50.25 | 6,960,638 | +0.35(+0.69%) |
Jul 27, 2021 | 49.76 | 50.17 | 49.03 | 49.91 | 8,312,123 | -0.48(-0.95%) |
Jul 26, 2021 | 49.36 | 50.81 | 49.24 | 50.39 | 9,882,526 | +1.36(+2.76%) |
Jul 23, 2021 | 49.62 | 49.86 | 48.50 | 49.03 | 11,990,649 | -0.80(-1.60%) |
Jul 22, 2021 | 50.14 | 50.30 | 49.40 | 49.83 | 7,693,169 | -0.31(-0.61%) |
Jul 21, 2021 | 49.00 | 50.48 | 48.90 | 50.14 | 10,663,802 | +2.24(+4.68%) |
Jul 20, 2021 | 47.04 | 48.58 | 46.85 | 47.89 | 10,640,723 | +0.68(+1.43%) |
Jul 19, 2021 | 46.98 | 47.74 | 46.44 | 47.22 | 15,177,477 | -1.58(-3.24%) |
Jul 16, 2021 | 50.73 | 50.91 | 48.63 | 48.80 | 10,014,557 | -1.39(-2.77%) |
Jul 15, 2021 | 50.12 | 51.19 | 49.93 | 50.19 | 9,919,146 | -0.52(-1.02%) |
Jul 14, 2021 | 52.66 | 53.29 | 50.42 | 50.71 | 9,654,729 | -1.57(-3.01%) |
Jul 13, 2021 | 52.31 | 52.75 | 51.70 | 52.28 | 7,403,684 | -0.30(-0.57%) |
Jul 12, 2021 | 51.80 | 53.14 | 51.64 | 52.58 | 6,895,549 | -0.29(-0.55%) |
Jul 09, 2021 | 52.54 | 53.16 | 52.18 | 52.87 | 7,931,198 | +0.81(+1.55%) |
Jul 08, 2021 | 51.22 | 52.44 | 50.99 | 52.06 | 12,000,104 | +0.18(+0.34%) |
Jul 07, 2021 | 52.76 | 53.44 | 51.56 | 51.89 | 9,370,890 | -1.12(-2.11%) |
Jul 06, 2021 | 55.20 | 55.30 | 52.94 | 53.00 | 13,305,228 | -2.17(-3.94%) |
Jul 02, 2021 | 54.92 | 55.54 | 54.16 | 55.17 | 8,684,646 | -0.11(-0.21%) |
Jul 01, 2021 | 55.12 | 55.90 | 54.82 | 55.29 | 13,235,137 | +1.74(+3.25%) |
Jun 30, 2021 | 53.18 | 53.59 | 52.59 | 53.55 | 10,588,092 | +1.63(+3.13%) |
Jun 29, 2021 | 52.84 | 52.93 | 51.73 | 51.92 | 7,320,861 | -0.47(-0.91%) |
Jun 28, 2021 | 53.74 | 53.74 | 52.20 | 52.40 | 8,697,193 | -1.51(-2.81%) |
Jun 25, 2021 | 54.25 | 54.30 | 53.65 | 53.91 | 9,211,491 | -0.07(-0.13%) |
Jun 24, 2021 | 53.61 | 54.08 | 53.04 | 53.98 | 7,306,256 | +0.55(+1.04%) |
Jun 23, 2021 | 53.72 | 54.82 | 53.42 | 53.43 | 9,307,283 | -0.03(-0.05%) |
Jun 22, 2021 | 52.89 | 53.74 | 52.44 | 53.45 | 7,660,985 | +0.30(+0.56%) |
Jun 21, 2021 | 51.20 | 53.22 | 51.18 | 53.15 | 9,364,018 | +2.57(+5.08%) |
Jun 18, 2021 | 50.89 | 52.06 | 50.54 | 50.59 | 21,135,180 | -1.30(-2.51%) |
Jun 17, 2021 | 53.55 | 54.14 | 51.48 | 51.89 | 15,543,268 | -1.86(-3.47%) |
Jun 16, 2021 | 53.72 | 54.32 | 53.25 | 53.75 | 11,083,494 | -0.04(-0.07%) |
Jun 15, 2021 | 53.37 | 54.12 | 53.17 | 53.79 | 8,910,083 | +0.76(+1.43%) |
Jun 14, 2021 | 53.33 | 53.70 | 52.62 | 53.03 | 8,807,570 | +0.30(+0.57%) |
Jun 11, 2021 | 53.20 | 53.57 | 52.58 | 52.73 | 9,231,509 | -0.18(-0.33%) |
Jun 10, 2021 | 53.65 | 53.88 | 52.12 | 52.91 | 10,685,703 | +0.43(+0.82%) |
Jun 09, 2021 | 53.31 | 53.53 | 52.39 | 52.48 | 7,998,485 | -0.69(-1.31%) |
Jun 08, 2021 | 52.26 | 53.30 | 51.55 | 53.17 | 8,353,253 | +0.58(+1.10%) |
Jun 07, 2021 | 52.59 | 53.22 | 52.39 | 52.59 | 6,145,904 | -0.04(-0.07%) |
Jun 04, 2021 | 52.60 | 52.87 | 51.79 | 52.62 | 7,397,829 | +0.33(+0.64%) |
Jun 03, 2021 | 51.63 | 52.76 | 51.49 | 52.29 | 9,416,668 | +0.42(+0.81%) |
Jun 02, 2021 | 51.58 | 52.24 | 50.77 | 51.87 | 6,937,440 | +0.63(+1.24%) |
Jun 01, 2021 | 50.19 | 51.42 | 50.16 | 51.24 | 11,308,515 | +2.22(+4.54%) |
May 28, 2021 | 49.06 | 49.20 | 48.64 | 49.01 | 6,535,499 | +0.18(+0.38%) |
May 27, 2021 | 49.00 | 49.52 | 48.47 | 48.83 | 8,511,668 | +0.10(+0.20%) |
May 26, 2021 | 48.42 | 48.85 | 48.07 | 48.73 | 7,637,686 | +0.47(+0.98%) |
May 25, 2021 | 49.24 | 49.57 | 48.16 | 48.26 | 9,200,927 | -1.07(-2.17%) |
May 24, 2021 | 49.35 | 49.47 | 48.59 | 49.33 | 7,246,451 | +0.40(+0.81%) |
May 21, 2021 | 49.29 | 49.62 | 48.86 | 48.93 | 6,860,438 | +0.23(+0.47%) |
May 20, 2021 | 48.93 | 48.94 | 48.04 | 48.70 | 10,006,462 | -0.17(-0.34%) |
May 19, 2021 | 49.19 | 49.71 | 48.20 | 48.87 | 10,702,163 | -1.50(-2.98%) |
May 18, 2021 | 51.24 | 51.56 | 50.08 | 50.37 | 11,738,699 | -0.89(-1.73%) |
May 17, 2021 | 49.30 | 51.29 | 49.30 | 51.26 | 13,011,471 | +1.57(+3.15%) |
May 14, 2021 | 48.40 | 49.81 | 48.39 | 49.70 | 7,301,353 | +2.00(+4.20%) |
May 13, 2021 | 48.02 | 48.74 | 47.10 | 47.69 | 8,624,304 | -0.90(-1.85%) |
May 12, 2021 | 48.96 | 50.35 | 48.39 | 48.59 | 9,079,537 | -0.03(-0.05%) |
May 11, 2021 | 48.68 | 49.49 | 48.12 | 48.62 | 11,164,206 | -1.12(-2.25%) |
May 10, 2021 | 50.85 | 51.77 | 49.70 | 49.73 | 10,086,575 | -0.09(-0.18%) |
May 07, 2021 | 48.05 | 50.03 | 47.83 | 49.82 | 11,055,150 | +1.22(+2.51%) |
May 06, 2021 | 48.42 | 48.62 | 46.84 | 48.60 | 11,057,797 | +0.23(+0.47%) |
May 05, 2021 | 47.70 | 48.57 | 46.43 | 48.37 | 14,578,760 | +2.50(+5.46%) |
May 04, 2021 | 45.13 | 46.27 | 45.06 | 45.87 | 14,709,414 | -0.15(-0.32%) |
May 03, 2021 | 45.30 | 46.17 | 44.99 | 46.02 | 10,687,801 | +1.40(+3.13%) |
Apr 30, 2021 | 45.53 | 46.25 | 44.47 | 44.62 | 10,828,861 | -1.74(-3.75%) |
Apr 29, 2021 | 47.11 | 47.54 | 46.11 | 46.36 | 10,827,521 | +0.08(+0.17%) |
Apr 28, 2021 | 45.11 | 46.55 | 45.08 | 46.28 | 10,298,243 | +1.52(+3.39%) |
Apr 27, 2021 | 44.01 | 45.10 | 43.85 | 44.76 | 9,523,157 | +0.92(+2.09%) |
Apr 26, 2021 | 43.31 | 44.43 | 43.28 | 43.84 | 7,612,856 | +0.46(+1.07%) |
Apr 23, 2021 | 43.13 | 43.62 | 42.89 | 43.38 | 6,498,738 | +0.23(+0.53%) |
Apr 22, 2021 | 43.66 | 43.69 | 42.92 | 43.15 | 7,542,295 | -0.51(-1.16%) |
Apr 21, 2021 | 41.91 | 43.74 | 41.75 | 43.66 | 8,844,574 | +1.21(+2.86%) |
Apr 20, 2021 | 44.06 | 44.18 | 42.25 | 42.45 | 13,671,789 | -1.95(-4.40%) |
Apr 19, 2021 | 44.75 | 45.13 | 44.13 | 44.40 | 7,550,190 | -0.17(-0.39%) |
Apr 16, 2021 | 45.58 | 45.63 | 44.53 | 44.58 | 8,785,749 | -0.71(-1.56%) |
Apr 15, 2021 | 45.98 | 46.08 | 45.17 | 45.28 | 7,751,472 | -0.69(-1.50%) |
Apr 14, 2021 | 44.83 | 46.73 | 44.83 | 45.97 | 9,561,450 | +1.66(+3.74%) |
Apr 13, 2021 | 44.04 | 44.78 | 43.96 | 44.31 | 7,998,823 | -0.06(-0.14%) |
Apr 12, 2021 | 45.15 | 45.58 | 44.34 | 44.38 | 9,813,993 | -0.32(-0.72%) |
Apr 09, 2021 | 44.82 | 45.36 | 44.42 | 44.70 | 7,639,263 | -0.01(-0.02%) |
Apr 08, 2021 | 45.04 | 45.21 | 44.53 | 44.71 | 11,507,846 | -0.99(-2.18%) |
Apr 07, 2021 | 46.06 | 46.38 | 45.49 | 45.70 | 14,221,426 | -0.17(-0.38%) |
Apr 06, 2021 | 45.91 | 46.81 | 45.72 | 45.88 | 7,167,353 | +0.32(+0.71%) |
Apr 05, 2021 | 47.04 | 47.04 | 45.33 | 45.55 | 11,988,389 | -1.58(-3.35%) |
Apr 01, 2021 | 46.35 | 47.15 | 45.83 | 47.13 | 11,650,415 | +0.92(+1.98%) |
Mar 31, 2021 | 46.51 | 46.84 | 45.94 | 46.22 | 10,651,177 | -0.40(-0.86%) |
Mar 30, 2021 | 46.42 | 47.25 | 46.28 | 46.62 | 9,066,212 | -0.36(-0.76%) |
Mar 29, 2021 | 47.55 | 47.57 | 46.35 | 46.98 | 9,055,788 | -1.05(-2.18%) |
Mar 26, 2021 | 47.69 | 48.09 | 47.14 | 48.02 | 9,997,794 | +1.28(+2.74%) |
Mar 25, 2021 | 45.42 | 46.94 | 44.99 | 46.74 | 10,630,080 | +0.31(+0.68%) |
Mar 24, 2021 | 46.03 | 47.07 | 45.96 | 46.43 | 11,082,944 | +1.31(+2.90%) |
Mar 23, 2021 | 44.60 | 46.05 | 44.09 | 45.12 | 13,585,796 | -0.46(-1.01%) |
Mar 22, 2021 | 46.12 | 46.25 | 45.40 | 45.58 | 12,608,710 | -0.31(-0.68%) |
Mar 19, 2021 | 46.50 | 47.21 | 45.67 | 45.89 | 30,860,438 | -0.68(-1.46%) |
Mar 18, 2021 | 49.22 | 49.37 | 46.34 | 46.57 | 14,092,717 | -3.01(-6.07%) |
Mar 17, 2021 | 49.14 | 49.85 | 48.44 | 49.58 | 10,844,345 | +0.22(+0.44%) |
Mar 16, 2021 | 49.80 | 50.08 | 48.83 | 49.37 | 10,773,357 | -1.38(-2.72%) |
Mar 15, 2021 | 50.51 | 51.10 | 49.71 | 50.74 | 11,261,989 | -0.90(-1.74%) |
Mar 12, 2021 | 52.56 | 52.76 | 51.46 | 51.64 | 7,746,084 | -0.56(-1.07%) |
Mar 11, 2021 | 51.92 | 53.34 | 51.83 | 52.20 | 10,690,045 | +0.36(+0.69%) |
Mar 10, 2021 | 50.15 | 52.15 | 50.06 | 51.84 | 13,755,269 | +1.33(+2.63%) |
Mar 09, 2021 | 51.15 | 52.00 | 50.12 | 50.52 | 11,679,629 | -0.77(-1.50%) |
Mar 08, 2021 | 51.28 | 52.30 | 50.33 | 51.29 | 12,932,331 | +0.38(+0.75%) |
Mar 05, 2021 | 50.60 | 51.90 | 49.83 | 50.90 | 21,432,276 | +2.37(+4.89%) |
Mar 04, 2021 | 47.08 | 49.72 | 46.84 | 48.53 | 17,339,100 | +1.71(+3.65%) |
Mar 03, 2021 | 45.95 | 47.78 | 45.85 | 46.82 | 9,176,925 | +1.20(+2.64%) |
Mar 02, 2021 | 45.81 | 46.50 | 45.58 | 45.61 | 8,871,611 | -0.29(-0.63%) |
Mar 01, 2021 | 46.65 | 47.08 | 45.52 | 45.90 | 8,232,178 | +0.52(+1.15%) |
Feb 26, 2021 | 45.89 | 46.12 | 44.38 | 45.38 | 15,168,153 | -0.89(-1.92%) |
Feb 25, 2021 | 47.96 | 48.43 | 45.39 | 46.27 | 14,742,034 | -1.43(-3.00%) |
Feb 24, 2021 | 45.37 | 47.89 | 44.90 | 47.70 | 14,079,812 | +2.24(+4.93%) |
Feb 23, 2021 | 45.29 | 45.81 | 43.33 | 45.46 | 12,373,510 | +1.06(+2.40%) |
Feb 22, 2021 | 42.90 | 45.09 | 42.59 | 44.39 | 14,129,723 | +2.15(+5.08%) |
Feb 19, 2021 | 41.57 | 42.37 | 41.45 | 42.25 | 9,745,070 | +0.64(+1.53%) |
Feb 18, 2021 | 42.75 | 42.87 | 41.56 | 41.61 | 9,607,167 | -1.46(-3.38%) |
Feb 17, 2021 | 42.92 | 43.17 | 42.11 | 43.07 | 10,522,956 | +0.44(+1.04%) |
Feb 16, 2021 | 41.88 | 42.95 | 41.72 | 42.62 | 12,682,027 | +1.47(+3.58%) |
Feb 12, 2021 | 40.23 | 41.20 | 40.09 | 41.15 | 10,092,121 | +0.63(+1.55%) |
Feb 11, 2021 | 40.57 | 40.59 | 39.45 | 40.52 | 10,245,458 | -0.33(-0.81%) |
Feb 10, 2021 | 40.80 | 41.50 | 40.12 | 40.85 | 12,526,953 | +0.32(+0.79%) |
Feb 09, 2021 | 39.96 | 41.01 | 39.65 | 40.53 | 10,396,127 | +0.09(+0.21%) |
Feb 08, 2021 | 39.12 | 40.83 | 38.99 | 40.44 | 14,088,159 | +2.04(+5.31%) |
Feb 05, 2021 | 38.81 | 38.84 | 38.12 | 38.40 | 11,038,660 | +0.35(+0.93%) |
Feb 04, 2021 | 37.70 | 38.06 | 36.82 | 38.05 | 13,152,425 | +0.69(+1.85%) |
Feb 03, 2021 | 35.66 | 37.72 | 35.46 | 37.36 | 12,877,830 | +1.94(+5.47%) |
Feb 02, 2021 | 35.92 | 36.57 | 35.36 | 35.42 | 10,215,328 | +0.22(+0.64%) |
Feb 01, 2021 | 34.95 | 35.43 | 34.32 | 35.20 | 10,674,881 | +0.59(+1.70%) |
Jan 29, 2021 | 35.02 | 35.84 | 34.56 | 34.61 | 13,487,210 | -0.93(-2.63%) |
Jan 28, 2021 | 35.54 | 36.00 | 34.91 | 35.54 | 11,893,955 | +0.40(+1.13%) |
Jan 27, 2021 | 35.43 | 36.39 | 34.76 | 35.14 | 10,226,834 | -0.89(-2.47%) |
Jan 26, 2021 | 37.24 | 37.78 | 35.97 | 36.03 | 8,804,021 | -0.78(-2.11%) |
Jan 25, 2021 | 36.42 | 36.86 | 35.65 | 36.81 | 12,422,313 | -0.10(-0.26%) |
Jan 22, 2021 | 36.36 | 37.16 | 36.10 | 36.91 | 11,029,291 | -0.43(-1.16%) |
Jan 21, 2021 | 39.26 | 39.51 | 36.92 | 37.34 | 19,544,122 | -1.88(-4.78%) |
Jan 20, 2021 | 40.09 | 40.19 | 39.16 | 39.22 | 24,477,186 | -0.55(-1.39%) |
Jan 19, 2021 | 39.03 | 39.90 | 38.78 | 39.77 | 16,769,153 | +0.76(+1.95%) |
Jan 15, 2021 | 40.88 | 40.88 | 38.49 | 39.01 | 34,705,356 | -2.38(-5.74%) |
Jan 14, 2021 | 41.00 | 41.75 | 40.44 | 41.39 | 14,871,795 | +0.73(+1.79%) |
Jan 13, 2021 | 40.94 | 41.04 | 40.29 | 40.66 | 13,688,798 | -0.34(-0.82%) |
Jan 12, 2021 | 39.79 | 41.21 | 39.53 | 41.00 | 15,050,807 | +1.78(+4.54%) |
Jan 11, 2021 | 38.13 | 39.52 | 37.44 | 39.22 | 12,537,804 | +0.57(+1.48%) |
Jan 08, 2021 | 38.90 | 39.32 | 38.20 | 38.65 | 10,929,007 | +0.00(+0.00%) |
Jan 07, 2021 | 38.08 | 38.90 | 37.69 | 38.65 | 11,157,202 | +1.03(+2.73%) |
Jan 06, 2021 | 36.77 | 37.99 | 36.24 | 37.62 | 12,763,527 | +1.44(+3.99%) |
Jan 05, 2021 | 34.79 | 37.06 | 34.58 | 36.17 | 14,333,005 | +1.96(+5.74%) |
Jan 04, 2021 | 35.01 | 35.14 | 33.87 | 34.21 | 9,944,501 | -0.36(-1.05%) |
Dec 31, 2020 | 34.57 | 34.57 | 34.57 | 7,248,499 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.71 | 34.62 | 33.55 | 34.59 | 7,248,499 | +0.81(+2.41%) |
Dec 29, 2020 | 34.03 | 34.53 | 33.52 | 33.78 | 8,100,304 | -0.20(-0.59%) |
Dec 28, 2020 | 34.20 | 34.99 | 33.80 | 33.98 | 7,145,295 | -0.16(-0.48%) |
Dec 24, 2020 | 34.59 | 34.59 | 33.68 | 34.14 | 4,083,268 | -0.51(-1.47%) |
Dec 23, 2020 | 34.07 | 35.20 | 34.00 | 34.65 | 7,099,213 | +0.91(+2.69%) |
Dec 22, 2020 | 34.76 | 34.82 | 33.61 | 33.74 | 10,629,672 | -1.05(-3.01%) |
Dec 21, 2020 | 34.07 | 35.38 | 33.66 | 34.79 | 12,720,345 | -0.64(-1.81%) |
Dec 18, 2020 | 36.30 | 36.48 | 35.21 | 35.43 | 24,080,900 | -0.86(-2.36%) |
Dec 17, 2020 | 36.98 | 36.98 | 35.98 | 36.29 | 10,748,350 | -0.30(-0.83%) |
Dec 16, 2020 | 37.05 | 37.12 | 36.42 | 36.59 | 10,769,767 | -0.41(-1.12%) |
Dec 15, 2020 | 36.88 | 37.16 | 36.06 | 37.00 | 11,397,356 | +0.41(+1.13%) |
Dec 14, 2020 | 38.11 | 38.26 | 36.54 | 36.59 | 19,766,532 | -1.00(-2.67%) |
Dec 11, 2020 | 37.62 | 37.88 | 37.32 | 37.59 | 16,473,495 | -0.45(-1.18%) |
Dec 10, 2020 | 36.84 | 38.23 | 36.70 | 38.04 | 17,342,942 | +1.12(+3.04%) |
Dec 09, 2020 | 37.42 | 37.61 | 36.07 | 36.92 | 12,455,647 | +0.02(+0.05%) |
Dec 08, 2020 | 36.31 | 37.56 | 36.05 | 36.90 | 12,229,382 | -0.12(-0.33%) |
Dec 07, 2020 | 37.48 | 37.56 | 36.76 | 37.02 | 12,242,293 | -1.25(-3.28%) |
Dec 04, 2020 | 36.56 | 38.34 | 36.41 | 38.27 | 14,724,960 | +2.65(+7.45%) |
Dec 03, 2020 | 34.63 | 36.44 | 34.26 | 35.62 | 18,755,810 | +1.06(+3.08%) |
Dec 02, 2020 | 33.87 | 35.42 | 33.57 | 34.56 | 14,411,053 | +0.61(+1.78%) |
Dec 01, 2020 | 35.36 | 35.40 | 33.91 | 33.95 | 14,371,646 | -0.25(-0.73%) |
Nov 30, 2020 | 36.25 | 36.35 | 34.18 | 34.20 | 23,418,188 | -2.78(-7.53%) |
Nov 27, 2020 | 37.52 | 37.96 | 36.66 | 36.99 | 5,429,283 | -0.73(-1.95%) |
Nov 25, 2020 | 38.04 | 38.42 | 37.48 | 37.72 | 18,095,722 | -0.67(-1.76%) |
Nov 24, 2020 | 38.11 | 39.22 | 37.85 | 38.39 | 17,858,040 | +1.47(+3.98%) |
Nov 23, 2020 | 34.89 | 37.04 | 34.82 | 36.92 | 16,938,150 | +2.65(+7.72%) |
Nov 20, 2020 | 33.99 | 34.52 | 33.84 | 34.28 | 13,923,852 | +0.16(+0.46%) |
Nov 19, 2020 | 33.47 | 34.24 | 33.18 | 34.12 | 14,462,554 | +0.25(+0.74%) |
Nov 18, 2020 | 33.68 | 35.33 | 33.41 | 33.87 | 26,958,820 | +0.29(+0.85%) |
Nov 17, 2020 | 32.44 | 33.83 | 32.20 | 33.59 | 16,733,305 | +0.67(+2.02%) |
Nov 16, 2020 | 31.95 | 32.97 | 31.47 | 32.92 | 21,626,914 | +2.35(+7.69%) |
Nov 13, 2020 | 29.70 | 30.74 | 29.61 | 30.57 | 13,879,204 | +1.17(+3.97%) |
Nov 12, 2020 | 29.91 | 30.44 | 29.05 | 29.40 | 12,659,177 | -1.10(-3.60%) |
Nov 11, 2020 | 31.09 | 31.30 | 30.31 | 30.50 | 19,921,404 | -0.22(-0.70%) |
Nov 10, 2020 | 29.70 | 30.73 | 29.04 | 30.72 | 23,882,278 | +1.86(+6.44%) |
Nov 09, 2020 | 28.67 | 30.11 | 28.42 | 28.86 | 20,370,836 | +3.62(+14.35%) |
Nov 06, 2020 | 26.05 | 26.50 | 24.89 | 25.24 | 12,126,967 | -0.80(-3.09%) |
Nov 05, 2020 | 26.02 | 26.72 | 25.97 | 26.04 | 11,923,480 | -0.22(-0.86%) |
Nov 04, 2020 | 25.58 | 26.47 | 25.25 | 26.27 | 17,556,320 | +0.93(+3.65%) |
Nov 03, 2020 | 26.56 | 26.58 | 25.19 | 25.34 | 14,029,341 | -0.80(-3.04%) |
Nov 02, 2020 | 25.44 | 26.41 | 24.65 | 26.14 | 15,918,435 | +1.39(+5.63%) |
Oct 30, 2020 | 25.01 | 25.05 | 23.89 | 24.74 | 18,144,070 | -0.47(-1.85%) |
Oct 29, 2020 | 24.31 | 25.23 | 23.80 | 25.21 | 17,997,884 | +0.32(+1.28%) |
Oct 28, 2020 | 25.38 | 25.77 | 24.68 | 24.89 | 17,666,896 | -1.27(-4.86%) |
Oct 27, 2020 | 26.07 | 26.53 | 25.90 | 26.16 | 15,056,038 | -0.05(-0.20%) |
Oct 26, 2020 | 27.46 | 27.61 | 26.01 | 26.21 | 13,327,778 | -1.92(-6.82%) |
Oct 23, 2020 | 27.90 | 28.69 | 27.60 | 28.13 | 17,737,616 | +0.54(+1.97%) |
Oct 22, 2020 | 26.47 | 27.64 | 26.34 | 27.59 | 17,383,988 | +1.10(+4.14%) |
Oct 21, 2020 | 27.81 | 28.02 | 26.44 | 26.49 | 22,212,496 | -1.68(-5.95%) |
Oct 20, 2020 | 28.45 | 28.57 | 27.73 | 28.17 | 22,259,516 | -0.10(-0.37%) |
Oct 19, 2020 | 29.50 | 29.57 | 28.25 | 28.27 | 25,071,506 | -0.93(-3.17%) |
Oct 16, 2020 | 30.10 | 30.23 | 29.18 | 29.20 | 9,615,495 | -1.04(-3.43%) |
Oct 15, 2020 | 28.93 | 30.29 | 28.76 | 30.23 | 10,111,009 | +0.74(+2.52%) |
Oct 14, 2020 | 29.07 | 30.34 | 29.07 | 29.49 | 11,495,380 | -0.30(-1.00%) |
Oct 13, 2020 | 30.34 | 30.75 | 29.64 | 29.79 | 9,507,600 | -0.61(-2.00%) |
Oct 12, 2020 | 29.95 | 30.60 | 29.66 | 30.40 | 8,447,320 | +0.39(+1.31%) |
Oct 09, 2020 | 30.69 | 30.72 | 29.75 | 30.00 | 7,472,505 | -0.34(-1.13%) |
Oct 08, 2020 | 29.46 | 30.42 | 29.29 | 30.34 | 7,913,568 | +1.02(+3.50%) |
Oct 07, 2020 | 28.59 | 29.49 | 28.45 | 29.32 | 7,766,593 | +0.88(+3.09%) |
Oct 06, 2020 | 29.79 | 29.96 | 28.29 | 28.44 | 7,779,529 | -0.84(-2.86%) |
Oct 05, 2020 | 28.66 | 29.30 | 28.38 | 29.28 | 6,618,575 | +1.03(+3.66%) |
Oct 02, 2020 | 26.97 | 28.43 | 26.86 | 28.24 | 8,277,258 | +0.55(+1.97%) |
Oct 01, 2020 | 27.53 | 27.96 | 27.07 | 27.70 | 9,284,640 | -0.35(-1.25%) |
Sep 30, 2020 | 27.95 | 28.43 | 27.79 | 28.05 | 9,497,906 | +0.32(+1.17%) |
Sep 29, 2020 | 28.80 | 28.85 | 27.48 | 27.72 | 7,801,505 | -1.07(-3.71%) |
Sep 28, 2020 | 29.33 | 29.67 | 28.71 | 28.79 | 10,487,426 | +0.01(+0.03%) |
Sep 25, 2020 | 28.26 | 29.03 | 28.17 | 28.78 | 6,136,519 | +0.09(+0.30%) |
Sep 24, 2020 | 28.02 | 29.26 | 27.72 | 28.70 | 8,294,407 | +0.58(+2.07%) |
Sep 23, 2020 | 29.35 | 29.54 | 28.08 | 28.12 | 9,030,247 | -1.18(-4.02%) |
Sep 22, 2020 | 29.33 | 29.73 | 29.05 | 29.29 | 9,323,699 | -0.05(-0.17%) |
Sep 21, 2020 | 29.73 | 29.96 | 29.11 | 29.35 | 13,248,849 | -1.29(-4.21%) |
Sep 18, 2020 | 30.57 | 31.13 | 30.23 | 30.63 | 14,530,750 | -0.19(-0.61%) |
Sep 17, 2020 | 29.38 | 30.84 | 29.17 | 30.82 | 15,394,360 | +0.86(+2.88%) |
Sep 16, 2020 | 29.14 | 30.34 | 28.74 | 29.96 | 10,820,657 | +1.09(+3.79%) |
Sep 15, 2020 | 28.81 | 29.23 | 28.70 | 28.87 | 9,757,463 | +0.24(+0.84%) |
Sep 14, 2020 | 28.39 | 28.93 | 28.19 | 28.63 | 6,364,600 | +0.35(+1.24%) |
Sep 11, 2020 | 28.08 | 28.56 | 27.88 | 28.28 | 7,925,991 | +0.16(+0.58%) |
Sep 10, 2020 | 29.41 | 29.47 | 28.06 | 28.12 | 10,048,973 | -1.32(-4.47%) |
Sep 09, 2020 | 29.76 | 29.76 | 29.22 | 29.43 | 7,540,556 | +0.34(+1.17%) |
Sep 08, 2020 | 30.15 | 30.15 | 28.82 | 29.09 | 10,934,313 | -1.54(-5.02%) |
Sep 04, 2020 | 31.05 | 31.34 | 30.46 | 30.63 | 9,701,179 | -0.11(-0.36%) |
Sep 03, 2020 | 30.77 | 31.49 | 30.61 | 30.74 | 10,224,000 | -0.33(-1.07%) |
Sep 02, 2020 | 31.60 | 31.75 | 31.07 | 31.07 | 8,713,219 | -0.67(-2.10%) |