Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.37 | 38.45 | 37.58 | 37.73 | 1,126,143 | -0.31(-0.80%) |
Aug 30, 2021 | 37.84 | 38.32 | 37.29 | 38.03 | 1,203,705 | +0.33(+0.89%) |
Aug 27, 2021 | 37.22 | 37.89 | 37.19 | 37.70 | 1,468,262 | +0.31(+0.84%) |
Aug 26, 2021 | 38.25 | 38.45 | 37.17 | 37.38 | 1,356,315 | -1.04(-2.71%) |
Aug 25, 2021 | 38.94 | 39.32 | 38.42 | 38.42 | 1,008,167 | -0.35(-0.91%) |
Aug 24, 2021 | 38.07 | 38.87 | 37.74 | 38.78 | 1,307,515 | +1.05(+2.78%) |
Aug 23, 2021 | 38.18 | 38.21 | 37.65 | 37.73 | 1,214,675 | -0.02(-0.05%) |
Aug 20, 2021 | 37.37 | 37.95 | 37.30 | 37.74 | 942,775 | +0.28(+0.74%) |
Aug 19, 2021 | 38.15 | 38.48 | 37.20 | 37.47 | 969,829 | -1.00(-2.60%) |
Aug 18, 2021 | 38.53 | 39.20 | 38.30 | 38.47 | 1,627,578 | -0.07(-0.17%) |
Aug 17, 2021 | 38.84 | 38.84 | 37.86 | 38.54 | 1,187,867 | -0.73(-1.85%) |
Aug 16, 2021 | 38.82 | 39.30 | 38.13 | 39.26 | 800,135 | +0.23(+0.59%) |
Aug 13, 2021 | 39.50 | 39.60 | 38.95 | 39.03 | 907,331 | -0.63(-1.59%) |
Aug 12, 2021 | 39.84 | 39.99 | 39.16 | 39.66 | 874,292 | -0.29(-0.72%) |
Aug 11, 2021 | 38.91 | 40.09 | 38.63 | 39.95 | 2,126,150 | +1.38(+3.59%) |
Aug 10, 2021 | 38.22 | 38.65 | 37.86 | 38.57 | 1,213,737 | +0.65(+1.71%) |
Aug 09, 2021 | 37.96 | 38.23 | 37.62 | 37.92 | 1,242,680 | -0.09(-0.23%) |
Aug 06, 2021 | 37.79 | 38.19 | 37.41 | 38.00 | 1,205,238 | +0.54(+1.45%) |
Aug 05, 2021 | 37.47 | 37.81 | 37.20 | 37.46 | 1,798,689 | +0.24(+0.64%) |
Aug 04, 2021 | 37.59 | 38.07 | 37.21 | 37.22 | 1,536,604 | -0.86(-2.26%) |
Aug 03, 2021 | 37.46 | 38.46 | 36.96 | 38.08 | 2,071,629 | +0.66(+1.76%) |
Aug 02, 2021 | 38.24 | 38.94 | 37.41 | 37.42 | 1,734,499 | -0.39(-1.03%) |
Jul 30, 2021 | 37.95 | 38.64 | 37.55 | 37.81 | 1,307,760 | -0.19(-0.50%) |
Jul 29, 2021 | 37.81 | 38.56 | 37.79 | 38.00 | 2,193,813 | +0.77(+2.08%) |
Jul 28, 2021 | 38.05 | 38.30 | 37.07 | 37.23 | 1,841,121 | -0.58(-1.54%) |
Jul 27, 2021 | 38.41 | 38.56 | 37.62 | 37.81 | 1,676,292 | -1.15(-2.94%) |
Jul 26, 2021 | 38.89 | 39.77 | 38.69 | 38.96 | 1,945,940 | +0.20(+0.52%) |
Jul 23, 2021 | 38.65 | 39.29 | 38.42 | 38.76 | 2,650,852 | +0.55(+1.45%) |
Jul 22, 2021 | 38.78 | 39.03 | 37.95 | 38.20 | 3,622,001 | -0.59(-1.53%) |
Jul 21, 2021 | 42.09 | 42.11 | 38.31 | 38.79 | 8,308,781 | -3.01(-7.19%) |
Jul 20, 2021 | 40.06 | 42.02 | 39.89 | 41.80 | 2,688,217 | +1.79(+4.48%) |
Jul 19, 2021 | 39.38 | 40.54 | 39.10 | 40.01 | 2,035,957 | -1.07(-2.60%) |
Jul 16, 2021 | 41.64 | 42.32 | 41.02 | 41.08 | 1,925,666 | -0.85(-2.03%) |
Jul 15, 2021 | 42.01 | 42.54 | 41.53 | 41.92 | 1,643,367 | -0.53(-1.26%) |
Jul 14, 2021 | 42.66 | 43.27 | 42.37 | 42.46 | 952,909 | -0.14(-0.34%) |
Jul 13, 2021 | 43.74 | 43.78 | 42.42 | 42.60 | 1,572,894 | -1.39(-3.17%) |
Jul 12, 2021 | 43.16 | 44.07 | 42.82 | 44.00 | 1,469,402 | +0.54(+1.25%) |
Jul 09, 2021 | 42.81 | 43.51 | 42.20 | 43.45 | 2,598,009 | +1.15(+2.73%) |
Jul 08, 2021 | 42.45 | 43.18 | 41.97 | 42.30 | 2,294,642 | -1.17(-2.70%) |
Jul 07, 2021 | 43.80 | 44.01 | 42.72 | 43.47 | 1,482,156 | -0.25(-0.57%) |
Jul 06, 2021 | 44.18 | 44.39 | 43.21 | 43.72 | 1,842,972 | -0.94(-2.12%) |
Jul 02, 2021 | 44.93 | 45.07 | 44.07 | 44.66 | 845,101 | -0.18(-0.40%) |
Jul 01, 2021 | 43.84 | 45.34 | 43.72 | 44.84 | 1,310,381 | +1.12(+2.55%) |
Jun 30, 2021 | 43.80 | 44.92 | 43.51 | 43.73 | 1,659,949 | -0.31(-0.69%) |
Jun 29, 2021 | 44.27 | 44.41 | 43.59 | 44.03 | 1,467,578 | +0.14(+0.33%) |
Jun 28, 2021 | 44.55 | 44.78 | 43.78 | 43.89 | 1,165,261 | -1.27(-2.81%) |
Jun 25, 2021 | 45.05 | 45.32 | 44.63 | 45.16 | 1,744,293 | +0.22(+0.49%) |
Jun 24, 2021 | 44.15 | 45.26 | 44.07 | 44.94 | 1,625,427 | +1.41(+3.24%) |
Jun 23, 2021 | 44.32 | 44.51 | 43.48 | 43.53 | 1,007,268 | -0.41(-0.93%) |
Jun 22, 2021 | 43.92 | 43.97 | 43.12 | 43.94 | 1,007,146 | +0.09(+0.20%) |
Jun 21, 2021 | 42.23 | 44.00 | 42.13 | 43.85 | 1,886,240 | +2.08(+4.98%) |
Jun 18, 2021 | 42.03 | 42.30 | 41.41 | 41.77 | 2,657,187 | -0.83(-1.95%) |
Jun 17, 2021 | 44.00 | 44.36 | 42.27 | 42.60 | 2,319,800 | -1.70(-3.83%) |
Jun 16, 2021 | 45.44 | 45.73 | 44.06 | 44.30 | 1,986,239 | -1.15(-2.54%) |
Jun 15, 2021 | 45.16 | 45.49 | 44.07 | 45.46 | 1,337,338 | +0.58(+1.30%) |
Jun 14, 2021 | 45.25 | 45.53 | 44.64 | 44.87 | 1,677,749 | -0.36(-0.80%) |
Jun 11, 2021 | 44.67 | 45.25 | 44.66 | 45.24 | 1,377,514 | +0.81(+1.83%) |
Jun 10, 2021 | 45.44 | 45.65 | 44.41 | 44.42 | 1,403,666 | -1.02(-2.25%) |
Jun 09, 2021 | 45.59 | 45.78 | 45.10 | 45.45 | 963,541 | -0.21(-0.46%) |
Jun 08, 2021 | 45.10 | 47.22 | 44.28 | 45.66 | 3,337,043 | +0.78(+1.74%) |
Jun 07, 2021 | 45.48 | 45.68 | 44.51 | 44.88 | 1,528,622 | -0.84(-1.83%) |
Jun 04, 2021 | 47.41 | 47.41 | 45.48 | 45.71 | 1,544,272 | -0.88(-1.90%) |
Jun 03, 2021 | 46.31 | 47.18 | 45.90 | 46.60 | 1,587,040 | +0.34(+0.74%) |
Jun 02, 2021 | 47.56 | 47.57 | 45.15 | 46.26 | 2,530,219 | +0.18(+0.39%) |
Jun 01, 2021 | 46.43 | 46.55 | 45.95 | 46.07 | 1,936,623 | -0.04(-0.08%) |
May 28, 2021 | 46.02 | 46.43 | 45.60 | 46.11 | 934,606 | +0.16(+0.35%) |
May 27, 2021 | 45.87 | 46.24 | 45.44 | 45.95 | 1,220,218 | +0.31(+0.69%) |
May 26, 2021 | 44.29 | 45.97 | 44.29 | 45.64 | 2,828,365 | +1.31(+2.96%) |
May 25, 2021 | 45.21 | 45.91 | 44.13 | 44.32 | 1,749,148 | -0.89(-1.98%) |
May 24, 2021 | 45.74 | 45.74 | 44.89 | 45.22 | 1,782,938 | -0.50(-1.10%) |
May 21, 2021 | 46.31 | 46.46 | 45.65 | 45.72 | 1,546,169 | -0.21(-0.46%) |
May 20, 2021 | 46.61 | 46.61 | 44.65 | 45.93 | 3,139,159 | -0.65(-1.39%) |
May 19, 2021 | 46.92 | 47.50 | 46.24 | 46.58 | 2,301,825 | -1.17(-2.45%) |
May 18, 2021 | 49.08 | 49.53 | 47.73 | 47.75 | 1,933,821 | -1.68(-3.41%) |
May 17, 2021 | 45.68 | 49.48 | 45.68 | 49.43 | 5,529,754 | +4.06(+8.95%) |
May 14, 2021 | 44.57 | 45.40 | 44.23 | 45.37 | 1,213,544 | +1.37(+3.11%) |
May 13, 2021 | 43.14 | 44.43 | 43.03 | 44.00 | 2,217,912 | +1.11(+2.60%) |
May 12, 2021 | 44.71 | 44.99 | 42.78 | 42.89 | 2,042,234 | -2.10(-4.67%) |
May 11, 2021 | 44.96 | 45.83 | 44.73 | 44.99 | 2,060,473 | -0.69(-1.52%) |
May 10, 2021 | 47.34 | 47.43 | 45.68 | 45.68 | 2,538,218 | -1.61(-3.40%) |
May 07, 2021 | 46.58 | 47.37 | 45.93 | 47.29 | 2,027,101 | +0.71(+1.53%) |
May 06, 2021 | 46.96 | 47.31 | 45.68 | 46.58 | 1,805,485 | -0.31(-0.67%) |
May 05, 2021 | 46.78 | 47.49 | 45.72 | 46.89 | 3,256,774 | +1.33(+2.92%) |
May 04, 2021 | 46.14 | 46.65 | 45.09 | 45.56 | 1,916,076 | -0.75(-1.62%) |
May 03, 2021 | 46.42 | 46.73 | 45.98 | 46.31 | 1,279,861 | +0.29(+0.64%) |
Apr 30, 2021 | 46.14 | 46.63 | 45.83 | 46.02 | 1,624,084 | -0.67(-1.43%) |
Apr 29, 2021 | 47.82 | 48.21 | 46.64 | 46.68 | 2,423,991 | -0.81(-1.70%) |
Apr 28, 2021 | 46.56 | 47.71 | 46.11 | 47.49 | 3,334,733 | +0.68(+1.44%) |
Apr 27, 2021 | 45.93 | 46.92 | 45.73 | 46.82 | 1,762,505 | +0.94(+2.05%) |
Apr 26, 2021 | 46.14 | 46.46 | 45.76 | 45.87 | 2,257,142 | +0.20(+0.44%) |
Apr 23, 2021 | 44.59 | 45.75 | 44.41 | 45.68 | 3,174,799 | -0.06(-0.12%) |
Apr 22, 2021 | 45.17 | 45.85 | 44.52 | 45.73 | 2,799,375 | +0.56(+1.24%) |
Apr 21, 2021 | 44.00 | 45.26 | 43.49 | 45.17 | 2,664,451 | +1.23(+2.79%) |
Apr 20, 2021 | 42.61 | 45.22 | 42.43 | 43.94 | 7,199,051 | +1.81(+4.29%) |
Apr 19, 2021 | 42.78 | 44.18 | 41.49 | 42.14 | 18,326,028 | +3.72(+9.68%) |
Apr 16, 2021 | 38.77 | 39.24 | 38.26 | 38.42 | 2,295,013 | -0.06(-0.15%) |
Apr 15, 2021 | 38.77 | 39.07 | 37.75 | 38.47 | 2,642,331 | -0.27(-0.69%) |
Apr 14, 2021 | 40.16 | 41.09 | 38.53 | 38.74 | 4,783,497 | -0.27(-0.68%) |
Apr 13, 2021 | 39.65 | 39.98 | 38.80 | 39.01 | 1,830,623 | -0.90(-2.26%) |
Apr 12, 2021 | 39.98 | 40.05 | 39.29 | 39.91 | 1,339,536 | -0.10(-0.24%) |
Apr 09, 2021 | 39.90 | 40.89 | 39.59 | 40.01 | 2,331,592 | +1.39(+3.60%) |
Apr 08, 2021 | 38.58 | 38.76 | 37.85 | 38.62 | 933,726 | +0.06(+0.15%) |
Apr 07, 2021 | 38.64 | 39.04 | 38.39 | 38.56 | 986,078 | -0.40(-1.03%) |
Apr 06, 2021 | 38.55 | 39.59 | 38.36 | 38.96 | 1,473,540 | +0.19(+0.49%) |
Apr 05, 2021 | 38.19 | 38.89 | 37.98 | 38.77 | 1,961,394 | +0.75(+1.98%) |
Apr 01, 2021 | 38.25 | 38.42 | 37.20 | 38.02 | 1,620,510 | -0.13(-0.35%) |
Mar 31, 2021 | 38.43 | 38.82 | 37.77 | 38.15 | 3,873,556 | +2.45(+6.85%) |
Mar 30, 2021 | 34.78 | 35.82 | 34.76 | 35.70 | 1,440,516 | +0.94(+2.71%) |
Mar 29, 2021 | 34.38 | 35.26 | 34.34 | 34.76 | 1,649,404 | +0.13(+0.38%) |
Mar 26, 2021 | 33.70 | 34.69 | 33.62 | 34.63 | 1,462,001 | +0.95(+2.82%) |
Mar 25, 2021 | 31.37 | 33.91 | 31.27 | 33.68 | 2,533,690 | +1.85(+5.80%) |
Mar 24, 2021 | 32.80 | 33.21 | 31.72 | 31.83 | 2,560,041 | -0.48(-1.47%) |
Mar 23, 2021 | 33.30 | 33.55 | 32.01 | 32.31 | 1,744,031 | -1.25(-3.71%) |
Mar 22, 2021 | 33.54 | 34.05 | 33.18 | 33.55 | 1,552,669 | +0.02(+0.06%) |
Mar 19, 2021 | 34.20 | 34.38 | 33.20 | 33.54 | 2,754,982 | -0.81(-2.35%) |
Mar 18, 2021 | 34.89 | 35.51 | 34.22 | 34.34 | 1,110,441 | -0.76(-2.17%) |
Mar 17, 2021 | 34.92 | 35.25 | 34.19 | 35.11 | 1,386,176 | +0.17(+0.49%) |
Mar 16, 2021 | 35.91 | 36.23 | 34.92 | 34.93 | 1,209,642 | -1.06(-2.93%) |
Mar 15, 2021 | 37.06 | 37.16 | 35.64 | 35.99 | 2,510,873 | -0.84(-2.27%) |
Mar 12, 2021 | 35.01 | 36.93 | 35.01 | 36.83 | 2,045,162 | +1.72(+4.91%) |
Mar 11, 2021 | 34.60 | 35.54 | 34.26 | 35.11 | 1,304,335 | +0.68(+1.96%) |
Mar 10, 2021 | 35.00 | 35.04 | 34.25 | 34.43 | 1,665,057 | +0.05(+0.14%) |
Mar 09, 2021 | 35.16 | 35.31 | 33.97 | 34.38 | 1,510,812 | -0.67(-1.90%) |
Mar 08, 2021 | 33.50 | 35.35 | 33.50 | 35.05 | 2,273,365 | +1.78(+5.35%) |
Mar 05, 2021 | 34.02 | 34.39 | 32.01 | 33.27 | 2,668,370 | -0.14(-0.43%) |
Mar 04, 2021 | 34.49 | 34.90 | 32.74 | 33.41 | 2,040,332 | -1.34(-3.86%) |
Mar 03, 2021 | 34.56 | 35.66 | 34.34 | 34.75 | 1,591,445 | +0.47(+1.36%) |
Mar 02, 2021 | 34.50 | 34.86 | 33.90 | 34.29 | 1,331,516 | -0.09(-0.25%) |
Mar 01, 2021 | 34.29 | 35.09 | 34.04 | 34.37 | 1,231,281 | +0.58(+1.72%) |
Feb 26, 2021 | 33.45 | 34.22 | 32.76 | 33.79 | 1,183,280 | +0.16(+0.48%) |
Feb 25, 2021 | 35.26 | 35.70 | 33.44 | 33.63 | 1,718,389 | -1.84(-5.18%) |
Feb 24, 2021 | 34.40 | 35.66 | 33.93 | 35.47 | 1,982,596 | +1.35(+3.97%) |
Feb 23, 2021 | 33.24 | 34.11 | 32.26 | 34.11 | 2,017,560 | +0.47(+1.41%) |
Feb 22, 2021 | 33.96 | 34.65 | 33.60 | 33.64 | 1,927,067 | -0.44(-1.28%) |
Feb 19, 2021 | 33.71 | 34.32 | 33.50 | 34.08 | 1,230,252 | +0.84(+2.54%) |
Feb 18, 2021 | 33.16 | 33.95 | 33.02 | 33.23 | 1,769,943 | +0.09(+0.26%) |
Feb 17, 2021 | 33.68 | 33.91 | 32.97 | 33.15 | 1,599,077 | -0.97(-2.83%) |
Feb 16, 2021 | 34.91 | 35.08 | 33.91 | 34.11 | 1,964,882 | -0.33(-0.96%) |
Feb 12, 2021 | 33.45 | 34.79 | 33.45 | 34.45 | 1,509,553 | +0.71(+2.11%) |
Feb 11, 2021 | 33.81 | 34.26 | 33.23 | 33.74 | 3,720,753 | +0.02(+0.06%) |
Feb 10, 2021 | 34.39 | 34.90 | 33.63 | 33.72 | 2,460,850 | -0.76(-2.20%) |
Feb 09, 2021 | 33.57 | 34.99 | 32.99 | 34.47 | 3,201,199 | +0.90(+2.68%) |
Feb 08, 2021 | 32.68 | 33.73 | 32.44 | 33.57 | 3,910,537 | +1.66(+5.19%) |
Feb 05, 2021 | 30.75 | 32.99 | 30.10 | 31.92 | 8,264,807 | +1.54(+5.08%) |
Feb 04, 2021 | 31.18 | 31.26 | 30.18 | 30.37 | 5,648,050 | -0.90(-2.88%) |
Feb 03, 2021 | 31.82 | 32.39 | 30.63 | 31.27 | 6,786,235 | -0.24(-0.75%) |
Feb 02, 2021 | 32.30 | 33.91 | 29.56 | 31.51 | 15,221,817 | -6.53(-17.16%) |
Feb 01, 2021 | 38.39 | 38.79 | 37.23 | 38.04 | 2,303,271 | +0.06(+0.15%) |
Jan 29, 2021 | 38.45 | 38.75 | 37.47 | 37.98 | 2,549,700 | -0.93(-2.39%) |
Jan 28, 2021 | 39.88 | 40.95 | 38.69 | 38.91 | 1,719,450 | -0.54(-1.37%) |
Jan 27, 2021 | 38.41 | 40.24 | 38.18 | 39.45 | 3,045,414 | +0.34(+0.87%) |
Jan 26, 2021 | 38.12 | 39.20 | 38.04 | 39.11 | 1,933,388 | +1.27(+3.36%) |
Jan 25, 2021 | 39.20 | 39.56 | 37.63 | 37.84 | 1,596,698 | -1.34(-3.41%) |
Jan 22, 2021 | 39.48 | 39.85 | 38.92 | 39.17 | 1,048,696 | -0.56(-1.41%) |
Jan 21, 2021 | 40.14 | 40.65 | 39.32 | 39.73 | 1,193,542 | -0.60(-1.48%) |
Jan 20, 2021 | 40.43 | 41.18 | 39.98 | 40.33 | 1,747,722 | +0.50(+1.26%) |
Jan 19, 2021 | 39.38 | 39.88 | 38.42 | 39.83 | 1,395,781 | +1.35(+3.50%) |
Jan 15, 2021 | 38.20 | 38.77 | 37.28 | 38.48 | 1,434,186 | -0.17(-0.44%) |
Jan 14, 2021 | 38.09 | 39.40 | 37.94 | 38.65 | 2,577,446 | +1.06(+2.82%) |
Jan 13, 2021 | 37.33 | 38.08 | 37.19 | 37.59 | 1,548,411 | +0.06(+0.15%) |
Jan 12, 2021 | 36.95 | 37.61 | 36.70 | 37.53 | 810,626 | +0.75(+2.03%) |
Jan 11, 2021 | 35.57 | 36.82 | 35.57 | 36.79 | 919,245 | +0.15(+0.41%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.96 | 36.63 | 1,012,913 | +0.16(+0.44%) |
Jan 07, 2021 | 36.92 | 37.17 | 36.34 | 36.47 | 1,605,423 | +0.26(+0.71%) |
Jan 06, 2021 | 35.09 | 36.28 | 35.05 | 36.22 | 1,656,823 | +1.71(+4.94%) |
Jan 05, 2021 | 34.21 | 34.85 | 34.15 | 34.51 | 1,199,042 | +0.27(+0.77%) |
Jan 04, 2021 | 35.04 | 35.04 | 33.44 | 34.25 | 1,649,591 | -0.52(-1.50%) |
Dec 31, 2020 | 34.77 | 34.77 | 34.77 | 756,278 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.75 | 35.54 | 34.67 | 35.06 | 756,278 | +0.52(+1.51%) |
Dec 29, 2020 | 35.46 | 35.59 | 34.28 | 34.54 | 1,151,750 | -0.61(-1.73%) |
Dec 28, 2020 | 35.63 | 35.82 | 35.14 | 35.15 | 871,062 | -0.01(-0.03%) |
Dec 24, 2020 | 35.48 | 35.93 | 34.88 | 35.16 | 431,300 | -0.42(-1.17%) |
Dec 23, 2020 | 34.77 | 36.09 | 34.77 | 35.57 | 1,736,481 | +1.16(+3.36%) |
Dec 22, 2020 | 33.98 | 34.59 | 33.45 | 34.42 | 4,057,006 | +0.70(+2.08%) |
Dec 21, 2020 | 33.11 | 33.99 | 32.93 | 33.72 | 1,569,795 | -0.12(-0.36%) |
Dec 18, 2020 | 34.55 | 34.96 | 33.09 | 33.84 | 6,502,659 | -0.63(-1.84%) |
Dec 17, 2020 | 34.76 | 34.79 | 33.77 | 34.47 | 3,272,741 | -0.25(-0.71%) |
Dec 16, 2020 | 35.33 | 35.37 | 34.28 | 34.72 | 2,040,767 | -0.28(-0.81%) |
Dec 15, 2020 | 35.03 | 35.13 | 34.08 | 35.01 | 1,936,426 | +0.65(+1.90%) |
Dec 14, 2020 | 36.29 | 36.29 | 34.29 | 34.35 | 2,132,865 | -1.71(-4.73%) |
Dec 11, 2020 | 36.76 | 37.01 | 35.80 | 36.06 | 2,032,899 | -1.00(-2.71%) |
Dec 10, 2020 | 37.20 | 37.96 | 36.52 | 37.06 | 1,884,185 | -0.62(-1.63%) |
Dec 09, 2020 | 37.33 | 38.41 | 37.24 | 37.68 | 1,761,176 | +0.39(+1.04%) |
Dec 08, 2020 | 36.85 | 37.55 | 36.64 | 37.29 | 1,143,666 | +0.04(+0.10%) |
Dec 07, 2020 | 37.20 | 37.52 | 36.55 | 37.25 | 1,155,858 | -0.27(-0.71%) |
Dec 04, 2020 | 37.73 | 38.36 | 37.23 | 37.52 | 2,051,265 | +0.09(+0.25%) |
Dec 03, 2020 | 37.86 | 38.27 | 37.34 | 37.42 | 1,357,316 | -0.17(-0.45%) |
Dec 02, 2020 | 37.88 | 38.25 | 37.25 | 37.59 | 1,362,465 | -0.78(-2.02%) |
Dec 01, 2020 | 38.82 | 38.95 | 37.94 | 38.37 | 2,259,067 | +0.22(+0.57%) |
Nov 30, 2020 | 38.68 | 38.95 | 37.78 | 38.15 | 1,995,436 | -0.57(-1.47%) |
Nov 27, 2020 | 38.82 | 39.04 | 38.44 | 38.72 | 750,563 | -0.09(-0.24%) |
Nov 25, 2020 | 38.66 | 39.29 | 37.64 | 38.81 | 1,429,312 | -0.42(-1.06%) |
Nov 24, 2020 | 37.93 | 39.60 | 37.17 | 39.23 | 3,974,288 | +1.56(+4.15%) |
Nov 23, 2020 | 35.69 | 38.08 | 35.62 | 37.67 | 3,357,181 | +2.47(+7.02%) |
Nov 20, 2020 | 34.87 | 35.20 | 34.60 | 35.20 | 2,108,166 | +0.25(+0.70%) |
Nov 19, 2020 | 34.10 | 35.05 | 33.91 | 34.95 | 1,624,078 | +0.86(+2.53%) |
Nov 18, 2020 | 34.34 | 34.75 | 34.01 | 34.09 | 1,457,787 | -0.15(-0.44%) |
Nov 17, 2020 | 33.85 | 34.27 | 33.18 | 34.24 | 1,083,946 | +0.17(+0.50%) |
Nov 16, 2020 | 33.78 | 34.09 | 33.24 | 34.07 | 1,813,873 | +0.83(+2.51%) |
Nov 13, 2020 | 32.40 | 33.45 | 32.20 | 33.24 | 1,968,974 | +1.45(+4.56%) |
Nov 12, 2020 | 32.12 | 32.24 | 31.26 | 31.79 | 2,370,839 | -0.70(-2.16%) |
Nov 11, 2020 | 32.80 | 33.10 | 31.59 | 32.49 | 2,630,824 | -0.37(-1.12%) |
Nov 10, 2020 | 31.38 | 34.05 | 31.29 | 32.86 | 4,427,227 | +1.48(+4.71%) |
Nov 09, 2020 | 33.85 | 34.64 | 31.29 | 31.38 | 2,831,176 | -0.44(-1.37%) |
Nov 06, 2020 | 32.05 | 32.54 | 31.50 | 31.82 | 1,360,138 | -0.20(-0.62%) |
Nov 05, 2020 | 31.60 | 32.28 | 31.14 | 32.01 | 2,722,436 | +0.95(+3.05%) |
Nov 04, 2020 | 31.37 | 31.44 | 30.60 | 31.07 | 2,000,298 | -0.49(-1.56%) |
Nov 03, 2020 | 31.90 | 32.10 | 31.36 | 31.56 | 1,656,545 | +0.27(+0.88%) |
Nov 02, 2020 | 30.95 | 32.05 | 30.80 | 31.29 | 2,068,373 | +0.15(+0.49%) |
Oct 30, 2020 | 31.77 | 32.16 | 30.47 | 31.13 | 3,125,709 | -0.94(-2.92%) |
Oct 29, 2020 | 32.27 | 32.62 | 31.71 | 32.07 | 3,166,701 | +0.01(+0.03%) |
Oct 28, 2020 | 33.03 | 33.32 | 31.63 | 32.06 | 7,658,608 | -1.46(-4.35%) |
Oct 27, 2020 | 30.38 | 35.22 | 30.32 | 33.52 | 43,867,592 | +6.06(+22.07%) |
Oct 26, 2020 | 27.93 | 28.14 | 27.12 | 27.46 | 2,934,898 | -1.01(-3.56%) |
Oct 23, 2020 | 28.08 | 28.88 | 28.07 | 28.47 | 4,212,215 | +0.54(+1.93%) |
Oct 22, 2020 | 27.52 | 28.22 | 27.46 | 27.93 | 2,606,665 | +0.30(+1.10%) |
Oct 21, 2020 | 27.52 | 27.95 | 27.26 | 27.63 | 1,887,377 | +0.21(+0.76%) |
Oct 20, 2020 | 27.19 | 27.99 | 26.88 | 27.42 | 2,502,171 | +0.72(+2.69%) |
Oct 19, 2020 | 27.17 | 27.42 | 26.66 | 26.70 | 1,738,122 | -0.35(-1.29%) |
Oct 16, 2020 | 26.99 | 27.24 | 26.72 | 27.05 | 1,326,977 | +0.17(+0.63%) |
Oct 15, 2020 | 25.68 | 26.91 | 25.59 | 26.88 | 1,450,059 | +0.45(+1.68%) |
Oct 14, 2020 | 26.93 | 27.03 | 26.43 | 26.44 | 1,606,863 | -0.26(-0.96%) |
Oct 13, 2020 | 27.25 | 27.25 | 26.49 | 26.69 | 1,645,294 | -0.45(-1.64%) |
Oct 12, 2020 | 26.75 | 27.43 | 26.63 | 27.14 | 1,734,218 | +0.61(+2.28%) |
Oct 09, 2020 | 27.62 | 27.80 | 26.48 | 26.53 | 1,955,139 | -0.91(-3.31%) |
Oct 08, 2020 | 26.78 | 27.85 | 26.66 | 27.44 | 3,073,312 | +1.34(+5.15%) |
Oct 07, 2020 | 25.81 | 26.48 | 25.43 | 26.10 | 1,828,333 | +0.75(+2.95%) |
Oct 06, 2020 | 25.99 | 26.36 | 25.24 | 25.35 | 2,306,130 | -0.20(-0.78%) |
Oct 05, 2020 | 24.88 | 25.73 | 24.80 | 25.55 | 4,002,465 | +1.11(+4.53%) |
Oct 02, 2020 | 22.97 | 24.52 | 22.92 | 24.44 | 2,631,248 | +0.62(+2.58%) |
Oct 01, 2020 | 23.40 | 23.82 | 23.04 | 23.82 | 2,136,396 | +0.59(+2.53%) |
Sep 30, 2020 | 22.52 | 23.32 | 22.47 | 23.24 | 3,615,903 | +0.88(+3.94%) |
Sep 29, 2020 | 22.53 | 22.70 | 22.08 | 22.36 | 1,668,050 | -0.28(-1.25%) |
Sep 28, 2020 | 22.36 | 22.78 | 22.18 | 22.64 | 2,249,531 | +1.07(+4.96%) |
Sep 25, 2020 | 21.67 | 22.02 | 21.36 | 21.57 | 4,381,928 | -0.30(-1.39%) |
Sep 24, 2020 | 21.97 | 22.20 | 21.47 | 21.87 | 4,171,339 | -0.17(-0.77%) |
Sep 23, 2020 | 22.67 | 22.99 | 22.03 | 22.04 | 2,828,880 | -0.64(-2.84%) |
Sep 22, 2020 | 23.01 | 23.25 | 22.59 | 22.69 | 2,687,714 | -0.30(-1.32%) |
Sep 21, 2020 | 23.08 | 23.12 | 22.34 | 22.99 | 3,389,040 | -0.91(-3.80%) |
Sep 18, 2020 | 24.46 | 25.12 | 23.78 | 23.90 | 6,476,155 | -0.50(-2.06%) |
Sep 17, 2020 | 24.54 | 24.68 | 24.22 | 24.40 | 3,987,137 | -0.63(-2.53%) |
Sep 16, 2020 | 25.85 | 25.89 | 24.95 | 25.04 | 2,816,097 | -0.80(-3.08%) |
Sep 15, 2020 | 26.78 | 27.01 | 25.81 | 25.83 | 2,222,593 | -0.70(-2.64%) |
Sep 14, 2020 | 26.51 | 26.55 | 26.05 | 26.53 | 2,312,779 | +0.25(+0.94%) |
Sep 11, 2020 | 26.96 | 26.96 | 25.94 | 26.29 | 2,700,950 | -0.45(-1.70%) |
Sep 10, 2020 | 27.56 | 27.57 | 26.71 | 26.74 | 2,146,320 | -0.57(-2.08%) |
Sep 09, 2020 | 26.91 | 27.38 | 26.74 | 27.31 | 2,088,658 | +0.76(+2.85%) |
Sep 08, 2020 | 25.74 | 26.93 | 25.50 | 26.55 | 2,294,766 | +0.39(+1.48%) |
Sep 04, 2020 | 26.89 | 27.18 | 25.80 | 26.16 | 2,216,834 | -0.66(-2.47%) |
Sep 03, 2020 | 27.63 | 28.05 | 26.67 | 26.83 | 2,687,515 | -0.84(-3.04%) |
Sep 02, 2020 | 26.66 | 27.76 | 26.29 | 27.67 | 2,585,707 | +1.13(+4.24%) |