Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.52 | 43.27 | 42.50 | 42.95 | 7,889,971 | +0.39(+0.91%) |
Jun 29, 2021 | 42.69 | 43.16 | 42.50 | 42.56 | 9,540,091 | -0.25(-0.58%) |
Jun 28, 2021 | 43.78 | 43.78 | 42.27 | 42.81 | 17,560,998 | -1.30(-2.95%) |
Jun 25, 2021 | 44.59 | 44.66 | 43.94 | 44.11 | 24,105,022 | -0.48(-1.07%) |
Jun 24, 2021 | 45.24 | 45.31 | 44.27 | 44.58 | 9,364,985 | -0.36(-0.80%) |
Jun 23, 2021 | 45.03 | 45.28 | 44.68 | 44.94 | 7,459,884 | -0.10(-0.22%) |
Jun 22, 2021 | 45.44 | 45.46 | 44.55 | 45.04 | 8,561,499 | -0.40(-0.87%) |
Jun 21, 2021 | 44.71 | 45.45 | 44.50 | 45.44 | 9,925,147 | +0.80(+1.80%) |
Jun 18, 2021 | 44.12 | 45.05 | 43.63 | 44.63 | 15,330,921 | +0.39(+0.88%) |
Jun 17, 2021 | 45.20 | 45.72 | 43.93 | 44.25 | 10,214,423 | -0.94(-2.09%) |
Jun 16, 2021 | 45.24 | 45.66 | 44.80 | 45.19 | 8,627,057 | -0.01(-0.02%) |
Jun 15, 2021 | 45.58 | 45.94 | 44.98 | 45.20 | 7,952,504 | -0.37(-0.81%) |
Jun 14, 2021 | 45.99 | 46.45 | 45.39 | 45.57 | 11,258,518 | -0.60(-1.29%) |
Jun 11, 2021 | 45.74 | 46.29 | 45.67 | 46.16 | 8,276,032 | +0.22(+0.48%) |
Jun 10, 2021 | 46.86 | 47.10 | 45.66 | 45.94 | 9,845,262 | -0.24(-0.52%) |
Jun 09, 2021 | 47.01 | 47.06 | 46.14 | 46.18 | 6,792,390 | -0.52(-1.11%) |
Jun 08, 2021 | 46.92 | 47.04 | 46.04 | 46.70 | 10,788,173 | +0.95(+2.08%) |
Jun 07, 2021 | 45.66 | 46.04 | 45.55 | 45.75 | 6,162,590 | +0.10(+0.22%) |
Jun 04, 2021 | 46.20 | 46.39 | 45.35 | 45.65 | 7,755,637 | -0.15(-0.33%) |
Jun 03, 2021 | 47.02 | 47.04 | 45.74 | 45.80 | 11,597,095 | -1.63(-3.43%) |
Jun 02, 2021 | 47.65 | 47.93 | 47.07 | 47.42 | 9,166,288 | +0.07(+0.15%) |
Jun 01, 2021 | 47.78 | 48.19 | 47.09 | 47.35 | 12,065,667 | +0.02(+0.04%) |
May 28, 2021 | 47.70 | 47.71 | 46.91 | 47.33 | 8,438,765 | -0.37(-0.77%) |
May 27, 2021 | 47.65 | 47.85 | 46.91 | 47.70 | 8,739,515 | +0.56(+1.18%) |
May 26, 2021 | 46.71 | 47.23 | 46.47 | 47.15 | 9,810,613 | +0.81(+1.76%) |
May 25, 2021 | 47.07 | 47.81 | 46.17 | 46.33 | 14,752,376 | +0.50(+1.08%) |
May 24, 2021 | 45.24 | 45.94 | 44.68 | 45.84 | 8,461,179 | +0.95(+2.12%) |
May 21, 2021 | 45.37 | 45.67 | 44.78 | 44.88 | 9,966,650 | -0.20(-0.44%) |
May 20, 2021 | 46.01 | 46.03 | 44.58 | 45.08 | 12,419,421 | -0.72(-1.58%) |
May 19, 2021 | 45.58 | 45.96 | 44.80 | 45.81 | 11,627,758 | -0.59(-1.26%) |
May 18, 2021 | 46.61 | 47.45 | 46.05 | 46.39 | 10,757,221 | -0.02(-0.04%) |
May 17, 2021 | 45.67 | 46.49 | 44.93 | 46.41 | 11,150,011 | +0.44(+0.95%) |
May 14, 2021 | 44.61 | 46.10 | 44.49 | 45.97 | 11,621,659 | +2.32(+5.32%) |
May 13, 2021 | 43.09 | 43.98 | 42.63 | 43.65 | 11,855,296 | +0.93(+2.18%) |
May 12, 2021 | 43.82 | 44.42 | 42.62 | 42.72 | 12,260,167 | -1.48(-3.35%) |
May 11, 2021 | 43.94 | 44.72 | 43.29 | 44.20 | 14,235,378 | -0.90(-2.00%) |
May 10, 2021 | 45.96 | 46.43 | 45.08 | 45.10 | 9,117,520 | -0.68(-1.47%) |
May 07, 2021 | 44.55 | 46.01 | 44.45 | 45.78 | 11,276,792 | +1.17(+2.63%) |
May 06, 2021 | 44.83 | 45.18 | 43.84 | 44.60 | 9,733,622 | -0.27(-0.60%) |
May 05, 2021 | 44.84 | 45.48 | 44.24 | 44.87 | 10,783,911 | +0.54(+1.21%) |
May 04, 2021 | 45.91 | 46.07 | 43.76 | 44.34 | 14,854,671 | -1.90(-4.10%) |
May 03, 2021 | 46.85 | 46.89 | 45.75 | 46.23 | 9,441,750 | -0.35(-0.75%) |
Apr 30, 2021 | 45.70 | 46.74 | 45.57 | 46.58 | 9,242,147 | +0.54(+1.16%) |
Apr 29, 2021 | 46.57 | 46.67 | 45.73 | 46.04 | 8,281,357 | -0.06(-0.13%) |
Apr 28, 2021 | 45.91 | 46.41 | 45.76 | 46.10 | 7,256,694 | +0.10(+0.22%) |
Apr 27, 2021 | 46.32 | 46.40 | 45.75 | 46.00 | 8,207,993 | -0.27(-0.58%) |
Apr 26, 2021 | 46.16 | 46.76 | 45.79 | 46.27 | 11,338,750 | +0.80(+1.77%) |
Apr 23, 2021 | 44.49 | 45.61 | 44.13 | 45.47 | 9,246,882 | +1.14(+2.58%) |
Apr 22, 2021 | 45.73 | 45.99 | 44.31 | 44.33 | 17,398,412 | -1.04(-2.30%) |
Apr 21, 2021 | 43.68 | 45.41 | 43.03 | 45.37 | 16,375,725 | +1.24(+2.81%) |
Apr 20, 2021 | 45.17 | 45.19 | 43.44 | 44.13 | 15,735,087 | -1.69(-3.68%) |
Apr 19, 2021 | 46.09 | 46.13 | 45.30 | 45.82 | 9,642,926 | -0.49(-1.05%) |
Apr 16, 2021 | 46.66 | 47.09 | 46.00 | 46.30 | 12,325,583 | -0.18(-0.38%) |
Apr 15, 2021 | 48.51 | 48.69 | 45.82 | 46.48 | 22,424,270 | -1.34(-2.80%) |
Apr 14, 2021 | 48.71 | 49.14 | 47.57 | 47.82 | 12,597,816 | -0.09(-0.19%) |
Apr 13, 2021 | 47.11 | 48.15 | 46.23 | 47.91 | 18,415,832 | -0.56(-1.15%) |
Apr 12, 2021 | 48.70 | 48.78 | 47.82 | 48.47 | 11,147,013 | -0.45(-0.91%) |
Apr 09, 2021 | 49.45 | 49.45 | 48.48 | 48.91 | 9,856,699 | -0.54(-1.08%) |
Apr 08, 2021 | 49.39 | 49.85 | 48.78 | 49.45 | 13,643,512 | -0.39(-0.78%) |
Apr 07, 2021 | 51.42 | 51.44 | 49.67 | 49.84 | 12,320,610 | -1.44(-2.81%) |
Apr 06, 2021 | 50.33 | 51.43 | 50.17 | 51.28 | 14,752,071 | +1.39(+2.79%) |
Apr 05, 2021 | 49.22 | 50.61 | 49.11 | 49.89 | 14,705,033 | +1.41(+2.91%) |
Apr 01, 2021 | 48.24 | 48.85 | 47.93 | 48.48 | 9,639,727 | +0.55(+1.14%) |
Mar 31, 2021 | 48.45 | 48.66 | 47.76 | 47.93 | 9,535,468 | -0.62(-1.27%) |
Mar 30, 2021 | 47.35 | 48.68 | 47.08 | 48.55 | 10,859,560 | +1.57(+3.34%) |
Mar 29, 2021 | 47.31 | 47.75 | 46.37 | 46.98 | 9,891,621 | -0.34(-0.71%) |
Mar 26, 2021 | 47.16 | 47.59 | 46.22 | 47.31 | 12,451,596 | +0.65(+1.38%) |
Mar 25, 2021 | 44.47 | 46.88 | 44.20 | 46.67 | 14,572,315 | +1.39(+3.07%) |
Mar 24, 2021 | 46.20 | 47.06 | 45.23 | 45.28 | 12,204,344 | -0.03(-0.07%) |
Mar 23, 2021 | 46.68 | 47.48 | 45.12 | 45.31 | 13,709,356 | -2.31(-4.86%) |
Mar 22, 2021 | 48.18 | 48.27 | 47.39 | 47.62 | 10,988,177 | -1.02(-2.10%) |
Mar 19, 2021 | 48.68 | 48.85 | 47.48 | 48.65 | 12,211,960 | -0.18(-0.37%) |
Mar 18, 2021 | 49.72 | 50.61 | 48.58 | 48.82 | 13,518,012 | -1.25(-2.50%) |
Mar 17, 2021 | 48.67 | 50.27 | 48.66 | 50.07 | 13,785,105 | +1.04(+2.13%) |
Mar 16, 2021 | 50.67 | 50.77 | 48.67 | 49.03 | 14,374,709 | -1.59(-3.14%) |
Mar 15, 2021 | 50.49 | 51.90 | 50.38 | 50.62 | 19,830,652 | +1.15(+2.33%) |
Mar 12, 2021 | 48.00 | 49.50 | 47.73 | 49.47 | 16,007,655 | +1.50(+3.12%) |
Mar 11, 2021 | 47.86 | 48.61 | 47.24 | 47.97 | 11,371,588 | +0.52(+1.09%) |
Mar 10, 2021 | 47.20 | 48.23 | 46.82 | 47.45 | 10,790,910 | +0.18(+0.38%) |
Mar 09, 2021 | 47.61 | 47.73 | 46.00 | 47.28 | 11,777,207 | -0.26(-0.54%) |
Mar 08, 2021 | 46.59 | 47.87 | 46.36 | 47.53 | 17,382,718 | +1.66(+3.61%) |
Mar 05, 2021 | 46.57 | 46.66 | 42.70 | 45.88 | 20,762,094 | -0.74(-1.60%) |
Mar 04, 2021 | 47.97 | 48.06 | 44.99 | 46.62 | 18,116,906 | -1.38(-2.88%) |
Mar 03, 2021 | 48.27 | 48.72 | 47.79 | 48.00 | 13,718,525 | +0.12(+0.25%) |
Mar 02, 2021 | 47.75 | 48.33 | 47.04 | 47.88 | 11,611,465 | +0.17(+0.35%) |
Mar 01, 2021 | 49.11 | 49.60 | 47.71 | 47.71 | 13,790,710 | +0.12(+0.25%) |
Feb 26, 2021 | 47.35 | 48.78 | 46.94 | 47.59 | 14,936,193 | -0.31(-0.64%) |
Feb 25, 2021 | 49.61 | 49.64 | 46.88 | 47.90 | 15,790,605 | -1.34(-2.72%) |
Feb 24, 2021 | 48.58 | 49.84 | 48.27 | 49.24 | 17,129,010 | +1.25(+2.61%) |
Feb 23, 2021 | 47.78 | 48.53 | 45.37 | 47.99 | 19,318,996 | +0.60(+1.26%) |
Feb 22, 2021 | 46.41 | 48.58 | 46.13 | 47.39 | 21,692,952 | +2.05(+4.53%) |
Feb 19, 2021 | 44.30 | 45.89 | 44.23 | 45.34 | 14,694,140 | +1.28(+2.91%) |
Feb 18, 2021 | 43.48 | 44.22 | 43.06 | 44.06 | 8,811,615 | -0.01(-0.02%) |
Feb 17, 2021 | 43.96 | 44.18 | 43.21 | 44.07 | 11,018,118 | -0.26(-0.58%) |
Feb 16, 2021 | 43.67 | 44.49 | 43.46 | 44.33 | 13,846,821 | +1.35(+3.14%) |
Feb 12, 2021 | 42.20 | 43.62 | 42.10 | 42.98 | 11,573,938 | +0.57(+1.33%) |
Feb 11, 2021 | 42.39 | 42.82 | 41.69 | 42.41 | 8,599,836 | -0.18(-0.42%) |
Feb 10, 2021 | 42.53 | 42.91 | 41.85 | 42.59 | 12,087,243 | +0.39(+0.92%) |
Feb 09, 2021 | 42.65 | 42.65 | 41.51 | 42.20 | 10,493,522 | -0.72(-1.69%) |
Feb 08, 2021 | 41.25 | 43.15 | 41.06 | 42.93 | 18,414,404 | +2.07(+5.08%) |
Feb 05, 2021 | 41.08 | 41.10 | 40.45 | 40.85 | 10,185,682 | +0.22(+0.54%) |
Feb 04, 2021 | 39.66 | 40.77 | 39.65 | 40.63 | 11,468,762 | +1.14(+2.89%) |
Feb 03, 2021 | 38.59 | 39.61 | 38.42 | 39.49 | 12,484,891 | +0.97(+2.53%) |
Feb 02, 2021 | 38.27 | 38.60 | 37.71 | 38.52 | 11,915,245 | +0.97(+2.59%) |
Feb 01, 2021 | 38.07 | 38.16 | 37.15 | 37.55 | 10,379,543 | -0.14(-0.37%) |
Jan 29, 2021 | 38.99 | 39.54 | 37.47 | 37.69 | 18,120,962 | -2.10(-5.29%) |
Jan 28, 2021 | 39.26 | 40.08 | 38.71 | 39.79 | 21,781,696 | +1.55(+4.05%) |
Jan 27, 2021 | 38.35 | 38.95 | 37.88 | 38.24 | 17,066,654 | -0.79(-2.03%) |
Jan 26, 2021 | 38.98 | 39.35 | 38.70 | 39.04 | 10,666,481 | +0.42(+1.08%) |
Jan 25, 2021 | 39.34 | 39.46 | 38.14 | 38.62 | 16,063,579 | -1.09(-2.75%) |
Jan 22, 2021 | 39.71 | 39.98 | 39.52 | 39.71 | 11,392,524 | -0.67(-1.65%) |
Jan 21, 2021 | 41.01 | 41.13 | 39.88 | 40.38 | 11,215,407 | -0.94(-2.28%) |
Jan 20, 2021 | 40.40 | 41.47 | 40.21 | 41.32 | 11,322,784 | +1.30(+3.25%) |
Jan 19, 2021 | 40.02 | 40.36 | 39.51 | 40.02 | 11,600,414 | +0.33(+0.83%) |
Jan 15, 2021 | 41.37 | 41.37 | 39.67 | 39.69 | 15,578,345 | -1.48(-3.59%) |
Jan 14, 2021 | 40.91 | 42.33 | 40.82 | 41.17 | 17,756,458 | +1.01(+2.52%) |
Jan 13, 2021 | 39.72 | 40.44 | 39.34 | 40.16 | 10,902,627 | +0.15(+0.37%) |
Jan 12, 2021 | 39.40 | 40.12 | 38.88 | 40.01 | 9,776,950 | +0.88(+2.26%) |
Jan 11, 2021 | 38.80 | 39.70 | 38.62 | 39.12 | 11,834,580 | -0.61(-1.52%) |
Jan 08, 2021 | 40.12 | 40.40 | 39.48 | 39.73 | 9,566,698 | -0.21(-0.52%) |
Jan 07, 2021 | 40.16 | 40.64 | 39.92 | 39.94 | 9,196,137 | -0.15(-0.37%) |
Jan 06, 2021 | 39.35 | 40.60 | 39.25 | 40.09 | 12,951,647 | +0.82(+2.10%) |
Jan 05, 2021 | 38.21 | 39.79 | 38.17 | 39.26 | 12,383,290 | +0.81(+2.12%) |
Jan 04, 2021 | 39.88 | 40.05 | 38.05 | 38.45 | 15,214,112 | -1.47(-3.68%) |
Dec 31, 2020 | 39.92 | 39.92 | 39.92 | 8,559,689 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.71 | 40.60 | 39.60 | 40.27 | 8,559,689 | +0.53(+1.32%) |
Dec 29, 2020 | 40.54 | 40.54 | 39.61 | 39.74 | 8,180,830 | -0.12(-0.30%) |
Dec 28, 2020 | 39.98 | 40.48 | 39.72 | 39.86 | 10,721,330 | +0.42(+1.06%) |
Dec 24, 2020 | 40.13 | 40.15 | 39.32 | 39.44 | 5,214,170 | -0.51(-1.27%) |
Dec 23, 2020 | 39.01 | 40.18 | 38.90 | 39.95 | 12,734,321 | +1.29(+3.34%) |
Dec 22, 2020 | 40.14 | 40.20 | 38.56 | 38.66 | 13,560,409 | -1.19(-2.99%) |
Dec 21, 2020 | 39.27 | 40.06 | 38.88 | 39.85 | 17,067,770 | -0.54(-1.33%) |
Dec 18, 2020 | 40.58 | 40.73 | 39.99 | 40.39 | 14,416,831 | -0.43(-1.05%) |
Dec 17, 2020 | 41.00 | 41.12 | 40.32 | 40.81 | 9,701,964 | +0.03(+0.07%) |
Dec 16, 2020 | 41.45 | 41.51 | 40.37 | 40.78 | 11,066,302 | -0.76(-1.84%) |
Dec 15, 2020 | 40.90 | 41.63 | 39.87 | 41.55 | 11,517,614 | +1.15(+2.85%) |
Dec 14, 2020 | 41.94 | 42.07 | 40.38 | 40.40 | 12,503,299 | -1.04(-2.52%) |
Dec 11, 2020 | 41.71 | 42.12 | 40.84 | 41.44 | 12,312,286 | -0.87(-2.06%) |
Dec 10, 2020 | 40.86 | 42.44 | 40.77 | 42.31 | 10,672,304 | +0.51(+1.21%) |
Dec 09, 2020 | 42.74 | 43.16 | 41.03 | 41.80 | 16,440,314 | -0.30(-0.71%) |
Dec 08, 2020 | 41.65 | 42.57 | 41.47 | 42.10 | 11,550,108 | +0.06(+0.14%) |
Dec 07, 2020 | 42.09 | 42.52 | 41.44 | 42.04 | 13,240,675 | -0.01(-0.02%) |
Dec 04, 2020 | 42.89 | 43.17 | 41.77 | 42.05 | 18,587,946 | -0.59(-1.37%) |
Dec 03, 2020 | 41.40 | 43.44 | 41.26 | 42.64 | 24,673,958 | +1.87(+4.58%) |
Dec 02, 2020 | 39.52 | 40.98 | 38.78 | 40.77 | 12,993,280 | +1.10(+2.78%) |
Dec 01, 2020 | 40.49 | 40.76 | 39.63 | 39.67 | 13,292,602 | -0.29(-0.72%) |
Nov 30, 2020 | 40.24 | 40.75 | 39.06 | 39.96 | 16,825,900 | -0.80(-1.97%) |
Nov 27, 2020 | 41.49 | 41.88 | 40.48 | 40.76 | 10,593,335 | -0.23(-0.56%) |
Nov 25, 2020 | 40.50 | 41.19 | 39.76 | 40.99 | 14,695,248 | +0.03(+0.07%) |
Nov 24, 2020 | 39.76 | 40.99 | 39.12 | 40.96 | 23,910,046 | +2.45(+6.37%) |
Nov 23, 2020 | 37.53 | 38.57 | 37.16 | 38.51 | 14,824,311 | +1.65(+4.47%) |
Nov 20, 2020 | 37.71 | 37.81 | 36.70 | 36.86 | 12,581,638 | -0.77(-2.06%) |
Nov 19, 2020 | 37.32 | 37.85 | 37.21 | 37.64 | 14,021,406 | +0.00(+0.00%) |
Nov 18, 2020 | 37.81 | 39.02 | 37.62 | 37.64 | 21,315,002 | +0.31(+0.82%) |
Nov 17, 2020 | 37.13 | 37.77 | 36.39 | 37.33 | 17,041,862 | -0.40(-1.05%) |
Nov 16, 2020 | 38.15 | 38.37 | 36.97 | 37.72 | 25,429,366 | +1.53(+4.22%) |
Nov 13, 2020 | 34.70 | 36.41 | 34.60 | 36.20 | 21,022,682 | +2.06(+6.05%) |
Nov 12, 2020 | 33.84 | 35.29 | 33.77 | 34.13 | 21,834,518 | -0.64(-1.83%) |
Nov 11, 2020 | 36.37 | 36.52 | 34.48 | 34.77 | 21,092,856 | -2.01(-5.45%) |
Nov 10, 2020 | 35.84 | 36.90 | 35.43 | 36.77 | 28,618,164 | +0.27(+0.73%) |
Nov 09, 2020 | 37.13 | 38.41 | 34.43 | 36.50 | 58,421,412 | +5.31(+17.03%) |
Nov 06, 2020 | 31.44 | 31.61 | 30.81 | 31.19 | 11,907,353 | -0.56(-1.75%) |
Nov 05, 2020 | 30.63 | 32.03 | 30.58 | 31.75 | 13,199,746 | +1.54(+5.09%) |
Nov 04, 2020 | 30.69 | 31.08 | 29.89 | 30.21 | 12,415,089 | -0.47(-1.52%) |
Nov 03, 2020 | 30.72 | 31.13 | 30.42 | 30.68 | 14,331,752 | +0.68(+2.25%) |
Nov 02, 2020 | 30.40 | 30.41 | 29.46 | 30.00 | 14,294,520 | -0.42(-1.37%) |
Oct 30, 2020 | 30.30 | 30.77 | 29.77 | 30.42 | 15,346,465 | -0.12(-0.39%) |
Oct 29, 2020 | 29.25 | 30.69 | 29.13 | 30.54 | 17,066,970 | +1.10(+3.74%) |
Oct 28, 2020 | 29.54 | 29.93 | 28.53 | 29.44 | 22,869,616 | -1.05(-3.45%) |
Oct 27, 2020 | 31.52 | 31.83 | 30.47 | 30.49 | 13,523,879 | -1.21(-3.82%) |
Oct 26, 2020 | 33.26 | 33.26 | 31.30 | 31.70 | 16,668,344 | -2.06(-6.09%) |
Oct 23, 2020 | 33.28 | 33.79 | 32.66 | 33.75 | 15,358,553 | +0.28(+0.83%) |
Oct 22, 2020 | 31.64 | 33.57 | 31.49 | 33.48 | 25,889,004 | +2.20(+7.05%) |
Oct 21, 2020 | 31.66 | 31.71 | 31.14 | 31.27 | 11,366,820 | -0.48(-1.50%) |
Oct 20, 2020 | 31.74 | 32.18 | 31.36 | 31.75 | 14,319,364 | +0.48(+1.52%) |
Oct 19, 2020 | 31.47 | 32.04 | 31.08 | 31.27 | 14,668,181 | +0.03(+0.10%) |
Oct 16, 2020 | 31.17 | 31.53 | 31.01 | 31.24 | 11,224,809 | +0.13(+0.41%) |
Oct 15, 2020 | 31.15 | 31.22 | 30.46 | 31.11 | 11,990,916 | -0.42(-1.32%) |
Oct 14, 2020 | 31.54 | 32.09 | 31.42 | 31.53 | 16,626,172 | -0.01(-0.03%) |
Oct 13, 2020 | 31.67 | 32.16 | 31.25 | 31.54 | 22,551,890 | -0.86(-2.67%) |
Oct 12, 2020 | 32.44 | 32.57 | 32.07 | 32.40 | 12,138,711 | -0.17(-0.52%) |
Oct 09, 2020 | 32.47 | 33.03 | 32.06 | 32.57 | 16,852,676 | +0.13(+0.40%) |
Oct 08, 2020 | 32.45 | 32.76 | 31.69 | 32.44 | 18,235,664 | +0.53(+1.65%) |
Oct 07, 2020 | 31.99 | 32.13 | 31.41 | 31.92 | 15,470,410 | +1.08(+3.51%) |
Oct 06, 2020 | 32.39 | 32.48 | 30.69 | 30.84 | 20,450,558 | -0.93(-2.94%) |
Oct 05, 2020 | 32.12 | 32.20 | 31.29 | 31.77 | 14,879,398 | +0.25(+0.79%) |
Oct 02, 2020 | 29.53 | 32.07 | 29.40 | 31.52 | 27,323,926 | +0.65(+2.09%) |
Oct 01, 2020 | 30.77 | 31.13 | 30.36 | 30.87 | 12,569,397 | +0.52(+1.70%) |
Sep 30, 2020 | 30.77 | 31.62 | 30.26 | 30.36 | 16,770,316 | -0.03(-0.10%) |
Sep 29, 2020 | 30.87 | 30.88 | 30.08 | 30.39 | 14,898,627 | -0.72(-2.33%) |
Sep 28, 2020 | 30.38 | 31.73 | 29.92 | 31.11 | 22,246,854 | +1.55(+5.24%) |
Sep 25, 2020 | 28.61 | 29.57 | 28.57 | 29.56 | 21,990,792 | +0.76(+2.65%) |
Sep 24, 2020 | 28.91 | 29.30 | 27.72 | 28.80 | 22,404,636 | -0.55(-1.86%) |
Sep 23, 2020 | 30.22 | 30.81 | 29.28 | 29.35 | 17,464,210 | -0.66(-2.18%) |
Sep 22, 2020 | 29.59 | 30.32 | 29.50 | 30.00 | 18,149,090 | +0.40(+1.34%) |
Sep 21, 2020 | 30.93 | 30.97 | 29.21 | 29.60 | 34,679,916 | -3.00(-9.20%) |
Sep 18, 2020 | 32.98 | 33.77 | 32.34 | 32.60 | 35,335,156 | -1.11(-3.30%) |
Sep 17, 2020 | 33.72 | 34.82 | 33.39 | 33.71 | 26,191,022 | -0.61(-1.76%) |
Sep 16, 2020 | 33.56 | 34.74 | 32.95 | 34.32 | 26,240,668 | +1.05(+3.16%) |
Sep 15, 2020 | 32.96 | 34.23 | 32.86 | 33.27 | 22,756,368 | +0.69(+2.10%) |
Sep 14, 2020 | 32.06 | 32.66 | 31.78 | 32.58 | 16,431,887 | +1.11(+3.53%) |
Sep 11, 2020 | 31.58 | 31.90 | 31.11 | 31.47 | 14,448,662 | -0.09(-0.28%) |
Sep 10, 2020 | 31.95 | 32.47 | 31.44 | 31.56 | 17,833,042 | +0.03(+0.09%) |
Sep 09, 2020 | 31.94 | 32.20 | 31.09 | 31.53 | 19,472,150 | -0.77(-2.40%) |
Sep 08, 2020 | 31.17 | 32.86 | 31.11 | 32.30 | 28,303,270 | +0.76(+2.42%) |
Sep 04, 2020 | 31.56 | 32.14 | 30.39 | 31.54 | 26,067,424 | +0.55(+1.76%) |
Sep 03, 2020 | 31.40 | 32.29 | 30.25 | 30.99 | 29,650,356 | +0.08(+0.26%) |
Sep 02, 2020 | 30.18 | 31.07 | 29.92 | 30.91 | 16,406,585 | +0.43(+1.40%) |
Sep 01, 2020 | 29.80 | 31.38 | 29.53 | 30.49 | 20,198,750 | -0.14(-0.45%) |
Aug 31, 2020 | 31.58 | 31.78 | 30.58 | 30.63 | 18,387,196 | -1.13(-3.56%) |
Aug 28, 2020 | 31.02 | 31.76 | 30.51 | 31.76 | 20,619,058 | +1.16(+3.80%) |
Aug 27, 2020 | 30.59 | 31.98 | 30.40 | 30.60 | 31,996,534 | +0.86(+2.90%) |
Aug 26, 2020 | 29.79 | 30.00 | 29.41 | 29.73 | 18,911,332 | -0.15(-0.50%) |
Aug 25, 2020 | 29.78 | 30.06 | 29.12 | 29.88 | 31,214,754 | +0.30(+1.01%) |
Aug 24, 2020 | 27.46 | 29.58 | 27.34 | 29.58 | 34,448,856 | +2.51(+9.28%) |
Aug 21, 2020 | 27.36 | 27.66 | 26.97 | 27.07 | 10,976,913 | -0.30(-1.09%) |
Aug 20, 2020 | 27.32 | 27.59 | 26.82 | 27.37 | 14,104,732 | -0.10(-0.36%) |
Aug 19, 2020 | 27.55 | 28.90 | 27.36 | 27.47 | 21,214,308 | +0.04(+0.14%) |
Aug 18, 2020 | 27.80 | 28.08 | 27.17 | 27.43 | 14,320,158 | -0.39(-1.39%) |
Aug 17, 2020 | 28.83 | 28.83 | 27.56 | 27.82 | 14,661,041 | -0.92(-3.21%) |
Aug 14, 2020 | 28.09 | 28.98 | 27.95 | 28.74 | 13,203,442 | +0.25(+0.87%) |
Aug 13, 2020 | 28.39 | 29.37 | 28.28 | 28.49 | 15,864,195 | -0.39(-1.34%) |
Aug 12, 2020 | 29.82 | 30.06 | 28.15 | 28.88 | 26,801,398 | -0.55(-1.86%) |
Aug 11, 2020 | 30.57 | 30.60 | 29.22 | 29.43 | 37,527,688 | +0.30(+1.02%) |
Aug 10, 2020 | 27.26 | 29.20 | 27.18 | 29.13 | 34,333,604 | +2.14(+7.95%) |
Aug 07, 2020 | 26.51 | 27.00 | 26.27 | 26.98 | 15,365,704 | +0.10(+0.37%) |
Aug 06, 2020 | 26.71 | 27.10 | 25.94 | 26.88 | 30,888,216 | +0.61(+2.30%) |
Aug 05, 2020 | 26.03 | 26.84 | 25.56 | 26.28 | 29,717,520 | +0.79(+3.12%) |
Aug 04, 2020 | 25.27 | 26.03 | 25.13 | 25.48 | 17,316,822 | +0.47(+1.87%) |
Aug 03, 2020 | 24.67 | 25.30 | 24.20 | 25.02 | 16,700,495 | +0.23(+0.92%) |
Jul 31, 2020 | 24.62 | 24.82 | 24.25 | 24.79 | 17,241,492 | +0.03(+0.12%) |
Jul 30, 2020 | 25.07 | 25.20 | 24.64 | 24.76 | 16,944,348 | -0.77(-3.03%) |
Jul 29, 2020 | 25.83 | 26.00 | 25.20 | 25.53 | 14,557,202 | -0.22(-0.85%) |
Jul 28, 2020 | 25.17 | 26.11 | 25.16 | 25.75 | 18,739,502 | +0.44(+1.73%) |
Jul 27, 2020 | 25.76 | 25.97 | 25.19 | 25.32 | 18,954,580 | -0.46(-1.77%) |
Jul 24, 2020 | 26.29 | 26.45 | 25.69 | 25.77 | 16,897,298 | -0.81(-3.06%) |
Jul 23, 2020 | 25.81 | 27.50 | 25.59 | 26.59 | 28,294,520 | +0.53(+2.02%) |
Jul 22, 2020 | 26.04 | 26.63 | 25.92 | 26.06 | 16,818,644 | -0.18(-0.68%) |
Jul 21, 2020 | 26.31 | 26.75 | 26.16 | 26.24 | 21,090,614 | +0.21(+0.80%) |
Jul 20, 2020 | 26.80 | 27.22 | 25.84 | 26.03 | 21,721,250 | -0.82(-3.07%) |
Jul 17, 2020 | 27.13 | 27.53 | 26.74 | 26.85 | 21,135,500 | -0.21(-0.77%) |
Jul 16, 2020 | 27.36 | 27.75 | 26.83 | 27.06 | 26,062,178 | -1.33(-4.69%) |
Jul 15, 2020 | 27.30 | 28.67 | 26.73 | 28.39 | 48,009,736 | +2.47(+9.54%) |
Jul 14, 2020 | 25.45 | 26.56 | 25.28 | 25.92 | 42,392,672 | -0.70(-2.65%) |
Jul 13, 2020 | 27.03 | 27.42 | 26.12 | 26.63 | 34,336,776 | -0.27(-1.00%) |
Jul 10, 2020 | 25.12 | 27.06 | 24.97 | 26.89 | 31,578,142 | +1.43(+5.61%) |
Jul 09, 2020 | 26.60 | 26.73 | 25.04 | 25.46 | 31,412,506 | -1.36(-5.07%) |
Jul 08, 2020 | 26.46 | 27.08 | 26.01 | 26.82 | 27,394,502 | +0.01(+0.04%) |
Jul 07, 2020 | 27.66 | 27.75 | 26.67 | 26.81 | 24,735,190 | -1.42(-5.03%) |
Jul 06, 2020 | 28.04 | 28.42 | 27.08 | 28.23 | 27,513,040 | +0.71(+2.60%) |
Jul 02, 2020 | 28.33 | 28.52 | 27.40 | 27.52 | 29,453,452 | +0.02(+0.07%) |