Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.26 | 43.96 | 43.21 | 43.59 | 1,445,598 | +0.29(+0.67%) |
Aug 30, 2021 | 43.23 | 43.47 | 42.64 | 43.30 | 1,155,437 | +0.15(+0.35%) |
Aug 27, 2021 | 42.85 | 43.45 | 42.79 | 43.15 | 835,926 | +0.30(+0.70%) |
Aug 26, 2021 | 43.59 | 43.66 | 42.75 | 42.85 | 1,737,085 | -0.85(-1.95%) |
Aug 25, 2021 | 43.32 | 44.07 | 43.14 | 43.70 | 1,034,476 | +0.49(+1.13%) |
Aug 24, 2021 | 43.20 | 43.51 | 42.97 | 43.21 | 2,848,157 | +0.02(+0.05%) |
Aug 23, 2021 | 43.25 | 43.43 | 42.95 | 43.19 | 860,497 | +0.31(+0.72%) |
Aug 20, 2021 | 41.87 | 43.01 | 41.52 | 42.88 | 1,250,120 | +0.86(+2.05%) |
Aug 19, 2021 | 42.21 | 42.78 | 41.69 | 42.02 | 1,417,713 | -0.68(-1.59%) |
Aug 18, 2021 | 43.01 | 43.62 | 43.12 | 42.70 | 1,019,579 | -0.42(-0.97%) |
Aug 17, 2021 | 42.87 | 43.89 | 42.40 | 43.12 | 1,793,587 | -0.01(-0.02%) |
Aug 16, 2021 | 42.34 | 43.19 | 41.96 | 43.13 | 1,484,244 | +0.39(+0.91%) |
Aug 13, 2021 | 43.20 | 43.20 | 42.53 | 42.74 | 1,137,261 | -0.37(-0.86%) |
Aug 12, 2021 | 43.58 | 43.67 | 42.71 | 43.11 | 1,305,611 | -0.47(-1.08%) |
Aug 11, 2021 | 43.25 | 43.63 | 42.85 | 43.58 | 1,431,632 | +0.43(+1.00%) |
Aug 10, 2021 | 42.52 | 43.86 | 42.37 | 43.15 | 3,267,721 | +0.90(+2.13%) |
Aug 09, 2021 | 41.79 | 42.84 | 41.26 | 42.25 | 2,011,069 | +0.28(+0.67%) |
Aug 06, 2021 | 42.16 | 42.37 | 41.81 | 41.97 | 1,602,232 | +0.13(+0.31%) |
Aug 05, 2021 | 41.70 | 41.97 | 41.47 | 41.84 | 1,171,793 | +0.33(+0.79%) |
Aug 04, 2021 | 41.72 | 41.76 | 41.14 | 41.51 | 1,384,906 | -0.49(-1.17%) |
Aug 03, 2021 | 42.02 | 42.10 | 40.77 | 42.00 | 1,208,775 | +0.31(+0.74%) |
Aug 02, 2021 | 41.99 | 42.63 | 41.36 | 41.69 | 1,485,313 | -0.17(-0.41%) |
Jul 30, 2021 | 42.15 | 42.51 | 41.79 | 41.86 | 1,893,511 | -0.35(-0.83%) |
Jul 29, 2021 | 42.47 | 43.18 | 42.18 | 42.21 | 1,155,878 | -0.18(-0.42%) |
Jul 28, 2021 | 42.87 | 43.25 | 42.14 | 42.39 | 2,392,604 | -0.48(-1.12%) |
Jul 27, 2021 | 42.47 | 42.90 | 42.19 | 42.87 | 2,034,026 | +0.17(+0.40%) |
Jul 26, 2021 | 41.94 | 43.41 | 41.90 | 42.70 | 2,362,818 | +1.02(+2.45%) |
Jul 23, 2021 | 42.07 | 42.15 | 41.36 | 41.68 | 1,086,615 | -0.24(-0.57%) |
Jul 22, 2021 | 41.49 | 42.13 | 41.16 | 41.92 | 2,086,406 | +0.09(+0.22%) |
Jul 21, 2021 | 41.06 | 42.18 | 40.90 | 41.83 | 2,525,808 | +0.96(+2.35%) |
Jul 20, 2021 | 39.10 | 41.52 | 39.04 | 40.87 | 3,417,782 | +1.83(+4.69%) |
Jul 19, 2021 | 38.94 | 39.74 | 38.71 | 39.04 | 2,879,457 | -0.41(-1.04%) |
Jul 16, 2021 | 40.05 | 40.37 | 39.28 | 39.45 | 1,452,144 | -0.46(-1.15%) |
Jul 15, 2021 | 40.13 | 40.45 | 39.60 | 39.91 | 1,554,147 | -0.48(-1.19%) |
Jul 14, 2021 | 40.45 | 40.77 | 40.16 | 40.39 | 1,566,897 | +0.14(+0.35%) |
Jul 13, 2021 | 41.37 | 41.48 | 40.17 | 40.25 | 1,760,181 | -1.05(-2.54%) |
Jul 12, 2021 | 41.39 | 41.56 | 41.00 | 41.30 | 1,705,946 | -0.20(-0.48%) |
Jul 09, 2021 | 41.00 | 41.81 | 40.70 | 41.50 | 4,014,048 | +1.01(+2.49%) |
Jul 08, 2021 | 40.39 | 41.16 | 39.95 | 40.49 | 2,145,827 | -0.42(-1.03%) |
Jul 07, 2021 | 41.64 | 41.82 | 40.87 | 40.91 | 1,709,533 | -0.82(-1.97%) |
Jul 06, 2021 | 42.47 | 42.47 | 41.09 | 41.73 | 2,452,242 | -0.85(-2.00%) |
Jul 02, 2021 | 42.33 | 42.69 | 42.08 | 42.58 | 1,050,334 | +0.14(+0.33%) |
Jul 01, 2021 | 42.07 | 42.81 | 41.96 | 42.44 | 2,455,419 | +0.64(+1.53%) |
Jun 30, 2021 | 41.76 | 41.94 | 41.23 | 41.80 | 1,811,165 | +0.07(+0.17%) |
Jun 29, 2021 | 41.75 | 42.36 | 41.61 | 41.73 | 2,824,455 | -0.02(-0.05%) |
Jun 28, 2021 | 42.38 | 42.38 | 41.33 | 41.75 | 2,001,608 | -0.66(-1.56%) |
Jun 25, 2021 | 41.10 | 42.92 | 41.01 | 42.41 | 2,939,038 | +1.22(+2.96%) |
Jun 24, 2021 | 40.74 | 41.30 | 40.49 | 41.19 | 1,675,828 | +0.74(+1.83%) |
Jun 23, 2021 | 40.91 | 41.06 | 40.38 | 40.45 | 1,479,749 | -0.31(-0.76%) |
Jun 22, 2021 | 41.04 | 41.05 | 40.47 | 40.76 | 1,640,935 | -0.22(-0.54%) |
Jun 21, 2021 | 40.42 | 41.21 | 40.26 | 40.98 | 2,121,767 | +0.94(+2.35%) |
Jun 18, 2021 | 40.54 | 40.79 | 39.99 | 40.04 | 2,829,613 | -1.12(-2.72%) |
Jun 17, 2021 | 41.09 | 41.81 | 40.69 | 41.16 | 2,318,360 | -0.07(-0.17%) |
Jun 16, 2021 | 40.87 | 42.14 | 40.73 | 41.23 | 4,428,106 | +1.07(+2.66%) |
Jun 15, 2021 | 39.93 | 40.31 | 39.59 | 40.16 | 2,120,481 | +0.13(+0.32%) |
Jun 14, 2021 | 40.05 | 40.25 | 39.56 | 40.03 | 2,148,125 | -0.04(-0.10%) |
Jun 11, 2021 | 40.18 | 40.51 | 39.84 | 40.07 | 1,745,363 | +0.01(+0.02%) |
Jun 10, 2021 | 40.68 | 40.88 | 39.97 | 40.06 | 3,045,479 | -0.38(-0.94%) |
Jun 09, 2021 | 42.42 | 42.51 | 40.42 | 40.44 | 8,580,296 | -3.14(-7.21%) |
Jun 08, 2021 | 45.01 | 45.23 | 43.23 | 43.58 | 4,059,843 | -1.45(-3.22%) |
Jun 07, 2021 | 45.31 | 45.97 | 44.91 | 45.03 | 2,543,593 | -0.08(-0.18%) |
Jun 04, 2021 | 45.07 | 45.46 | 44.85 | 45.11 | 1,816,158 | +0.22(+0.49%) |
Jun 03, 2021 | 44.91 | 45.09 | 44.18 | 44.89 | 2,310,319 | -0.59(-1.30%) |
Jun 02, 2021 | 44.04 | 46.29 | 43.89 | 45.48 | 5,113,764 | +1.62(+3.69%) |
Jun 01, 2021 | 43.76 | 44.63 | 43.65 | 43.86 | 1,863,478 | +0.34(+0.78%) |
May 28, 2021 | 44.83 | 44.85 | 43.47 | 43.52 | 3,353,115 | -1.02(-2.29%) |
May 27, 2021 | 44.03 | 44.98 | 43.99 | 44.54 | 4,363,452 | +0.55(+1.25%) |
May 26, 2021 | 43.43 | 44.03 | 43.25 | 43.99 | 1,744,414 | +0.64(+1.48%) |
May 25, 2021 | 44.44 | 44.71 | 43.27 | 43.35 | 2,008,934 | -1.07(-2.41%) |
May 24, 2021 | 44.15 | 44.62 | 44.00 | 44.42 | 1,912,036 | +0.37(+0.84%) |
May 21, 2021 | 44.76 | 45.03 | 44.00 | 44.05 | 2,457,064 | +0.00(+0.00%) |
May 20, 2021 | 43.03 | 44.28 | 42.85 | 44.05 | 3,943,829 | +0.90(+2.09%) |
May 19, 2021 | 44.05 | 44.08 | 42.70 | 43.15 | 3,000,689 | -1.20(-2.71%) |
May 18, 2021 | 45.14 | 45.46 | 44.32 | 44.35 | 2,299,698 | -0.85(-1.88%) |
May 17, 2021 | 46.02 | 46.09 | 44.74 | 45.20 | 2,579,771 | -0.62(-1.35%) |
May 14, 2021 | 45.01 | 45.95 | 44.74 | 45.82 | 1,845,854 | +1.20(+2.69%) |
May 13, 2021 | 44.91 | 45.54 | 44.40 | 44.62 | 3,155,318 | +0.16(+0.36%) |
May 12, 2021 | 46.27 | 46.27 | 44.31 | 44.46 | 3,068,515 | -1.77(-3.83%) |
May 11, 2021 | 45.80 | 46.56 | 45.27 | 46.23 | 2,393,923 | -0.23(-0.50%) |
May 10, 2021 | 46.79 | 47.05 | 46.24 | 46.46 | 2,626,280 | -0.07(-0.15%) |
May 07, 2021 | 46.08 | 46.94 | 45.89 | 46.53 | 3,013,723 | +0.60(+1.31%) |
May 06, 2021 | 46.15 | 46.48 | 45.21 | 45.93 | 2,963,104 | +0.11(+0.24%) |
May 05, 2021 | 46.29 | 46.47 | 45.19 | 45.82 | 4,483,310 | -0.15(-0.33%) |
May 04, 2021 | 44.00 | 46.15 | 43.87 | 45.97 | 4,511,140 | +1.52(+3.42%) |
May 03, 2021 | 45.37 | 45.48 | 44.37 | 44.45 | 2,474,938 | -0.34(-0.76%) |
Apr 30, 2021 | 44.88 | 45.86 | 44.34 | 44.79 | 5,518,800 | -0.26(-0.58%) |
Apr 29, 2021 | 42.61 | 45.17 | 41.74 | 45.05 | 10,227,941 | +3.46(+8.32%) |
Apr 28, 2021 | 42.73 | 42.73 | 41.48 | 41.59 | 3,899,641 | -0.87(-2.05%) |
Apr 27, 2021 | 43.00 | 43.45 | 42.26 | 42.46 | 4,711,574 | -0.62(-1.44%) |
Apr 26, 2021 | 42.50 | 43.23 | 42.26 | 43.08 | 2,626,517 | +0.60(+1.41%) |
Apr 23, 2021 | 42.32 | 42.91 | 41.38 | 42.48 | 4,436,000 | +0.52(+1.24%) |
Apr 22, 2021 | 41.24 | 42.56 | 41.00 | 41.96 | 8,892,379 | +1.02(+2.49%) |
Apr 21, 2021 | 37.41 | 41.70 | 37.30 | 40.94 | 15,116,414 | +4.05(+10.98%) |
Apr 20, 2021 | 37.00 | 37.08 | 36.25 | 36.89 | 2,043,204 | -0.11(-0.30%) |
Apr 19, 2021 | 37.82 | 38.22 | 36.87 | 37.00 | 2,356,592 | -1.01(-2.66%) |
Apr 16, 2021 | 37.70 | 38.09 | 37.53 | 38.01 | 1,575,000 | +0.31(+0.82%) |
Apr 15, 2021 | 37.72 | 38.71 | 37.57 | 37.70 | 2,503,562 | +0.02(+0.05%) |
Apr 14, 2021 | 37.41 | 38.15 | 37.25 | 37.68 | 2,748,353 | +0.19(+0.51%) |
Apr 13, 2021 | 37.86 | 37.95 | 37.28 | 37.49 | 4,712,695 | -0.46(-1.21%) |
Apr 12, 2021 | 37.78 | 38.01 | 37.54 | 37.95 | 1,707,064 | +0.39(+1.04%) |
Apr 09, 2021 | 37.78 | 38.01 | 37.07 | 37.56 | 2,825,500 | -0.29(-0.77%) |
Apr 08, 2021 | 37.66 | 38.08 | 37.36 | 37.85 | 2,540,394 | +0.11(+0.29%) |
Apr 07, 2021 | 37.57 | 38.13 | 37.42 | 37.74 | 1,707,704 | +0.31(+0.83%) |
Apr 06, 2021 | 37.54 | 37.80 | 37.21 | 37.43 | 2,353,260 | -0.26(-0.69%) |
Apr 05, 2021 | 37.08 | 38.08 | 36.86 | 37.69 | 2,998,454 | +0.89(+2.42%) |
Apr 01, 2021 | 36.20 | 36.80 | 35.99 | 36.80 | 2,797,000 | +0.60(+1.66%) |
Mar 31, 2021 | 35.80 | 36.54 | 35.69 | 36.20 | 3,495,493 | +0.33(+0.92%) |
Mar 30, 2021 | 35.52 | 36.08 | 35.16 | 35.87 | 2,305,139 | +0.45(+1.27%) |
Mar 29, 2021 | 35.49 | 35.97 | 34.78 | 35.42 | 2,219,014 | -0.70(-1.94%) |
Mar 26, 2021 | 36.26 | 36.50 | 35.37 | 36.12 | 3,457,400 | -0.13(-0.36%) |
Mar 25, 2021 | 35.38 | 36.40 | 34.80 | 36.25 | 3,324,209 | +0.73(+2.06%) |
Mar 24, 2021 | 36.19 | 36.48 | 35.44 | 35.52 | 3,170,452 | -0.42(-1.17%) |
Mar 23, 2021 | 37.33 | 37.33 | 35.85 | 35.94 | 4,546,144 | -1.60(-4.26%) |
Mar 22, 2021 | 37.25 | 37.85 | 36.80 | 37.54 | 1,931,300 | +0.26(+0.70%) |
Mar 19, 2021 | 37.19 | 37.71 | 37.07 | 37.28 | 4,872,500 | -0.36(-0.96%) |
Mar 18, 2021 | 38.84 | 39.22 | 37.58 | 37.64 | 2,501,256 | -1.33(-3.41%) |
Mar 17, 2021 | 38.45 | 39.02 | 37.78 | 38.97 | 3,171,439 | +0.24(+0.62%) |
Mar 16, 2021 | 38.49 | 39.24 | 38.10 | 38.73 | 4,469,257 | -0.05(-0.13%) |
Mar 15, 2021 | 37.33 | 38.82 | 37.10 | 38.78 | 5,723,071 | +1.51(+4.05%) |
Mar 12, 2021 | 36.07 | 37.51 | 35.43 | 37.27 | 5,238,100 | +1.36(+3.79%) |
Mar 11, 2021 | 35.68 | 36.46 | 35.47 | 35.91 | 3,508,865 | +0.13(+0.36%) |
Mar 10, 2021 | 34.65 | 36.05 | 34.47 | 35.78 | 5,526,785 | +1.35(+3.92%) |
Mar 09, 2021 | 34.95 | 35.11 | 34.00 | 34.43 | 6,186,109 | -0.40(-1.15%) |
Mar 08, 2021 | 34.26 | 35.43 | 33.91 | 34.83 | 5,780,977 | +1.02(+3.02%) |
Mar 05, 2021 | 33.38 | 34.26 | 32.68 | 33.81 | 4,211,500 | +1.03(+3.14%) |
Mar 04, 2021 | 33.65 | 33.84 | 32.15 | 32.78 | 3,298,466 | -0.86(-2.56%) |
Mar 03, 2021 | 34.01 | 34.49 | 33.35 | 33.64 | 4,813,357 | +0.55(+1.66%) |
Mar 02, 2021 | 32.77 | 33.67 | 32.61 | 33.09 | 3,034,045 | +0.25(+0.76%) |
Mar 01, 2021 | 31.98 | 32.97 | 31.47 | 32.84 | 3,241,893 | +1.33(+4.22%) |
Feb 26, 2021 | 31.59 | 32.76 | 31.11 | 31.51 | 3,884,700 | -0.04(-0.13%) |
Feb 25, 2021 | 31.60 | 32.49 | 31.28 | 31.55 | 6,228,307 | +0.15(+0.48%) |
Feb 24, 2021 | 31.00 | 31.67 | 30.67 | 31.40 | 3,590,017 | +0.45(+1.45%) |
Feb 23, 2021 | 31.16 | 31.62 | 29.71 | 30.95 | 8,489,159 | -1.31(-4.06%) |
Feb 22, 2021 | 33.69 | 34.18 | 32.18 | 32.26 | 5,084,676 | -1.41(-4.19%) |
Feb 19, 2021 | 34.23 | 34.81 | 33.53 | 33.67 | 4,984,200 | -0.18(-0.53%) |
Feb 18, 2021 | 32.19 | 34.22 | 31.90 | 33.85 | 6,091,534 | +1.35(+4.15%) |
Feb 17, 2021 | 32.17 | 32.65 | 31.85 | 32.50 | 2,897,088 | +0.24(+0.74%) |
Feb 16, 2021 | 31.64 | 32.37 | 31.52 | 32.26 | 2,891,219 | +0.90(+2.87%) |
Feb 12, 2021 | 31.67 | 31.94 | 31.27 | 31.36 | 3,170,800 | -0.33(-1.04%) |
Feb 11, 2021 | 32.46 | 32.46 | 31.51 | 31.69 | 3,462,065 | -0.60(-1.86%) |
Feb 10, 2021 | 32.51 | 32.83 | 31.50 | 32.29 | 6,120,557 | +0.01(+0.03%) |
Feb 09, 2021 | 31.47 | 32.62 | 31.40 | 32.28 | 3,353,406 | +0.76(+2.41%) |
Feb 08, 2021 | 31.62 | 31.75 | 31.13 | 31.52 | 2,091,196 | +0.31(+0.99%) |
Feb 05, 2021 | 31.39 | 31.89 | 31.16 | 31.21 | 4,075,800 | -0.29(-0.92%) |
Feb 04, 2021 | 30.79 | 31.76 | 30.79 | 31.50 | 4,590,477 | +0.77(+2.51%) |
Feb 03, 2021 | 30.05 | 30.89 | 29.86 | 30.73 | 5,352,908 | +0.66(+2.19%) |
Feb 02, 2021 | 29.79 | 30.82 | 29.53 | 30.07 | 4,631,816 | +0.62(+2.11%) |
Feb 01, 2021 | 29.32 | 29.65 | 28.82 | 29.45 | 8,155,958 | +0.43(+1.48%) |
Jan 29, 2021 | 30.10 | 30.34 | 28.53 | 29.02 | 11,748,001 | -0.91(-3.04%) |
Jan 28, 2021 | 30.38 | 30.97 | 29.84 | 29.93 | 15,253,167 | -0.23(-0.76%) |
Jan 27, 2021 | 30.99 | 31.21 | 30.07 | 30.16 | 10,931,652 | -1.40(-4.44%) |
Jan 26, 2021 | 30.69 | 31.69 | 30.25 | 31.56 | 13,834,924 | +0.86(+2.80%) |
Jan 25, 2021 | 30.67 | 30.97 | 29.59 | 30.70 | 4,115,223 | -0.02(-0.07%) |
Jan 22, 2021 | 31.61 | 31.63 | 30.35 | 30.72 | 5,519,900 | -1.20(-3.76%) |
Jan 21, 2021 | 32.47 | 32.83 | 31.89 | 31.92 | 2,659,378 | -0.49(-1.51%) |
Jan 20, 2021 | 32.91 | 32.98 | 32.13 | 32.41 | 3,077,056 | -0.28(-0.86%) |
Jan 19, 2021 | 33.07 | 33.44 | 32.56 | 32.69 | 2,958,181 | -0.43(-1.30%) |
Jan 15, 2021 | 33.28 | 33.72 | 32.87 | 33.12 | 4,624,100 | -0.41(-1.22%) |
Jan 14, 2021 | 32.94 | 33.97 | 32.50 | 33.53 | 4,613,748 | +1.15(+3.55%) |
Jan 13, 2021 | 32.96 | 33.41 | 32.35 | 32.38 | 3,213,141 | -0.66(-2.00%) |
Jan 12, 2021 | 32.86 | 33.11 | 32.31 | 33.04 | 5,076,076 | +0.31(+0.95%) |
Jan 11, 2021 | 32.70 | 33.18 | 32.42 | 32.73 | 3,852,701 | -0.43(-1.30%) |
Jan 08, 2021 | 32.60 | 33.19 | 32.48 | 33.16 | 4,344,300 | +0.74(+2.28%) |
Jan 07, 2021 | 31.85 | 32.70 | 31.77 | 32.42 | 3,822,538 | +0.60(+1.89%) |
Jan 06, 2021 | 31.63 | 32.10 | 31.43 | 31.82 | 4,375,592 | +0.35(+1.11%) |
Jan 05, 2021 | 31.51 | 32.04 | 30.95 | 31.47 | 3,671,117 | -0.06(-0.19%) |
Jan 04, 2021 | 32.43 | 32.67 | 31.42 | 31.53 | 5,077,928 | -0.81(-2.50%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 2,506,826 | +0.82(+2.60%) | |
Dec 30, 2020 | 31.81 | 32.24 | 31.32 | 31.52 | 2,506,826 | -0.18(-0.57%) |
Dec 29, 2020 | 32.05 | 32.17 | 31.29 | 31.70 | 4,086,751 | -0.23(-0.72%) |
Dec 28, 2020 | 31.35 | 32.10 | 31.16 | 31.93 | 4,576,514 | +0.87(+2.80%) |
Dec 24, 2020 | 31.02 | 31.08 | 30.49 | 31.06 | 1,730,200 | +0.09(+0.29%) |
Dec 23, 2020 | 28.98 | 31.15 | 28.82 | 30.97 | 7,959,641 | +2.09(+7.24%) |
Dec 22, 2020 | 29.85 | 29.89 | 28.75 | 28.88 | 7,299,217 | -0.89(-2.99%) |
Dec 21, 2020 | 30.21 | 30.26 | 29.23 | 29.77 | 7,217,204 | -0.72(-2.36%) |
Dec 18, 2020 | 31.30 | 31.62 | 30.27 | 30.49 | 7,979,200 | -0.92(-2.93%) |
Dec 17, 2020 | 31.31 | 31.57 | 30.70 | 31.41 | 16,856,792 | -0.10(-0.32%) |
Dec 16, 2020 | 32.96 | 33.82 | 31.17 | 31.51 | 25,108,576 | -4.17(-11.69%) |
Dec 15, 2020 | 35.16 | 35.82 | 34.98 | 35.68 | 1,500,320 | +0.65(+1.86%) |
Dec 14, 2020 | 36.42 | 36.42 | 35.02 | 35.03 | 1,795,575 | -0.98(-2.72%) |
Dec 11, 2020 | 35.76 | 36.16 | 35.52 | 36.01 | 1,485,800 | -0.20(-0.55%) |
Dec 10, 2020 | 35.95 | 36.41 | 35.56 | 36.21 | 1,734,669 | +0.08(+0.22%) |
Dec 09, 2020 | 36.64 | 36.98 | 35.89 | 36.13 | 3,021,771 | -0.22(-0.61%) |
Dec 08, 2020 | 36.30 | 36.67 | 35.90 | 36.35 | 2,376,092 | -0.35(-0.95%) |
Dec 07, 2020 | 35.61 | 36.88 | 35.32 | 36.70 | 2,110,767 | +0.26(+0.71%) |
Dec 04, 2020 | 36.65 | 37.31 | 36.13 | 36.44 | 2,310,600 | -0.73(-1.96%) |
Dec 03, 2020 | 37.09 | 37.27 | 36.70 | 37.17 | 1,960,974 | +0.19(+0.51%) |
Dec 02, 2020 | 36.12 | 37.05 | 35.78 | 36.98 | 1,998,577 | +0.84(+2.32%) |
Dec 01, 2020 | 36.30 | 36.88 | 35.92 | 36.14 | 2,314,226 | +0.27(+0.75%) |
Nov 30, 2020 | 35.92 | 36.01 | 35.35 | 35.87 | 3,252,981 | -0.04(-0.11%) |
Nov 27, 2020 | 36.31 | 36.45 | 35.82 | 35.91 | 641,900 | -0.25(-0.69%) |
Nov 25, 2020 | 36.11 | 36.49 | 35.39 | 36.16 | 1,995,700 | -0.27(-0.74%) |
Nov 24, 2020 | 35.50 | 36.66 | 35.26 | 36.43 | 3,288,008 | +1.30(+3.70%) |
Nov 23, 2020 | 34.19 | 35.33 | 34.15 | 35.13 | 3,738,954 | +1.14(+3.35%) |
Nov 20, 2020 | 33.85 | 34.34 | 33.76 | 33.99 | 1,923,000 | +0.03(+0.09%) |
Nov 19, 2020 | 33.25 | 34.33 | 33.00 | 33.96 | 2,599,036 | +0.46(+1.37%) |
Nov 18, 2020 | 34.11 | 34.44 | 31.03 | 33.50 | 9,139,962 | -0.55(-1.62%) |
Nov 17, 2020 | 32.60 | 34.30 | 32.52 | 34.05 | 4,019,841 | +1.11(+3.37%) |
Nov 16, 2020 | 32.13 | 33.46 | 31.80 | 32.94 | 3,246,021 | +1.40(+4.44%) |
Nov 13, 2020 | 30.47 | 32.08 | 30.35 | 31.54 | 3,845,600 | +1.41(+4.68%) |
Nov 12, 2020 | 30.34 | 31.06 | 29.96 | 30.13 | 3,052,897 | -0.22(-0.72%) |
Nov 11, 2020 | 29.34 | 30.56 | 28.96 | 30.35 | 5,384,582 | +1.47(+5.09%) |
Nov 10, 2020 | 27.90 | 28.94 | 27.83 | 28.88 | 2,949,548 | +0.83(+2.98%) |
Nov 09, 2020 | 28.76 | 29.99 | 27.84 | 28.05 | 5,035,834 | +0.34(+1.21%) |
Nov 06, 2020 | 29.26 | 29.35 | 27.44 | 27.71 | 5,561,900 | +0.32(+1.17%) |
Nov 05, 2020 | 26.88 | 27.58 | 26.71 | 27.39 | 2,715,940 | +0.88(+3.32%) |
Nov 04, 2020 | 26.46 | 27.12 | 25.88 | 26.51 | 1,937,508 | +0.22(+0.84%) |
Nov 03, 2020 | 26.26 | 26.64 | 26.04 | 26.29 | 1,613,458 | +0.47(+1.82%) |
Nov 02, 2020 | 26.00 | 26.24 | 25.25 | 25.82 | 1,917,972 | +0.33(+1.29%) |
Oct 30, 2020 | 25.28 | 25.67 | 25.11 | 25.49 | 2,164,300 | +0.09(+0.35%) |
Oct 29, 2020 | 24.67 | 25.66 | 24.51 | 25.40 | 2,626,014 | +0.59(+2.38%) |
Oct 28, 2020 | 25.41 | 26.00 | 24.76 | 24.81 | 2,456,958 | -1.19(-4.58%) |
Oct 27, 2020 | 26.05 | 26.59 | 25.86 | 26.00 | 2,637,467 | -0.25(-0.95%) |
Oct 26, 2020 | 26.95 | 26.95 | 26.05 | 26.25 | 1,857,934 | -0.99(-3.63%) |
Oct 23, 2020 | 27.09 | 27.33 | 26.51 | 27.24 | 1,951,000 | +0.29(+1.08%) |
Oct 22, 2020 | 26.91 | 27.22 | 26.27 | 26.95 | 1,542,975 | +0.12(+0.45%) |
Oct 21, 2020 | 26.87 | 27.13 | 26.31 | 26.83 | 4,114,085 | -0.23(-0.85%) |
Oct 20, 2020 | 26.84 | 27.37 | 26.66 | 27.06 | 1,896,089 | +0.50(+1.88%) |
Oct 19, 2020 | 27.69 | 27.80 | 26.46 | 26.56 | 1,751,573 | -1.10(-3.98%) |
Oct 16, 2020 | 27.62 | 28.04 | 27.25 | 27.66 | 1,629,700 | +0.02(+0.07%) |
Oct 15, 2020 | 27.75 | 27.88 | 26.59 | 27.64 | 3,021,634 | -0.42(-1.50%) |
Oct 14, 2020 | 28.58 | 29.01 | 27.91 | 28.06 | 2,629,061 | -0.43(-1.51%) |
Oct 13, 2020 | 28.19 | 28.62 | 27.83 | 28.49 | 2,412,028 | +0.10(+0.35%) |
Oct 12, 2020 | 27.59 | 28.43 | 27.25 | 28.39 | 2,601,545 | +1.06(+3.88%) |
Oct 09, 2020 | 28.12 | 28.12 | 27.28 | 27.33 | 1,821,700 | -0.25(-0.91%) |
Oct 08, 2020 | 27.72 | 27.81 | 27.26 | 27.58 | 1,690,282 | +0.08(+0.29%) |
Oct 07, 2020 | 27.63 | 28.03 | 27.14 | 27.50 | 2,983,243 | +0.07(+0.26%) |
Oct 06, 2020 | 28.49 | 28.82 | 27.37 | 27.43 | 2,469,026 | -0.98(-3.45%) |
Oct 05, 2020 | 28.87 | 29.08 | 28.31 | 28.41 | 2,590,373 | -0.14(-0.47%) |
Oct 02, 2020 | 28.20 | 28.85 | 28.07 | 28.55 | 2,335,300 | -0.23(-0.82%) |
Oct 01, 2020 | 29.16 | 29.60 | 28.49 | 28.78 | 1,918,970 | -0.25(-0.86%) |
Sep 30, 2020 | 29.84 | 30.09 | 28.66 | 29.03 | 2,560,876 | -0.62(-2.09%) |
Sep 29, 2020 | 29.71 | 30.08 | 29.35 | 29.65 | 1,547,684 | -0.23(-0.77%) |
Sep 28, 2020 | 29.16 | 30.03 | 29.00 | 29.88 | 2,377,644 | +1.33(+4.66%) |
Sep 25, 2020 | 28.41 | 28.75 | 27.99 | 28.55 | 2,362,700 | -0.03(-0.10%) |
Sep 24, 2020 | 28.62 | 28.92 | 28.06 | 28.58 | 1,941,700 | -0.02(-0.05%) |
Sep 23, 2020 | 30.15 | 30.43 | 28.57 | 28.59 | 3,390,976 | -1.53(-5.08%) |
Sep 22, 2020 | 30.19 | 30.47 | 29.81 | 30.12 | 2,349,540 | +0.12(+0.42%) |
Sep 21, 2020 | 30.69 | 30.69 | 29.35 | 30.00 | 3,564,853 | -1.06(-3.41%) |
Sep 18, 2020 | 32.01 | 32.15 | 30.80 | 31.06 | 6,511,200 | -0.98(-3.06%) |
Sep 17, 2020 | 32.51 | 32.79 | 31.60 | 32.04 | 2,712,599 | -1.20(-3.61%) |
Sep 16, 2020 | 33.01 | 33.81 | 32.87 | 33.24 | 1,984,007 | +0.50(+1.53%) |
Sep 15, 2020 | 32.66 | 33.21 | 32.24 | 32.74 | 1,452,423 | +0.08(+0.24%) |
Sep 14, 2020 | 32.27 | 33.05 | 32.14 | 32.66 | 1,707,068 | +0.55(+1.73%) |
Sep 11, 2020 | 32.19 | 32.34 | 31.71 | 32.10 | 1,678,100 | +0.01(+0.05%) |
Sep 10, 2020 | 33.34 | 33.59 | 32.05 | 32.09 | 2,644,513 | -1.08(-3.26%) |
Sep 09, 2020 | 33.33 | 33.64 | 33.01 | 33.17 | 1,533,171 | +0.14(+0.42%) |
Sep 08, 2020 | 33.39 | 33.53 | 32.61 | 33.03 | 3,635,735 | -0.75(-2.22%) |
Sep 04, 2020 | 34.32 | 34.55 | 32.91 | 33.78 | 1,836,300 | -0.26(-0.76%) |
Sep 03, 2020 | 35.67 | 36.15 | 33.70 | 34.04 | 2,078,138 | -1.46(-4.11%) |
Sep 02, 2020 | 34.76 | 35.69 | 34.48 | 35.50 | 3,058,572 | +0.93(+2.69%) |