Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.04 | 60.79 | 59.73 | 60.46 | 8,268,914 | +0.52(+0.87%) |
Aug 30, 2021 | 61.49 | 61.49 | 59.90 | 59.94 | 8,603,534 | -1.44(-2.35%) |
Aug 27, 2021 | 59.79 | 61.46 | 59.79 | 61.38 | 8,099,450 | +1.75(+2.94%) |
Aug 26, 2021 | 60.78 | 60.94 | 59.63 | 59.63 | 6,507,002 | -0.99(-1.63%) |
Aug 25, 2021 | 60.33 | 61.31 | 60.02 | 60.62 | 9,122,913 | +0.60(+0.99%) |
Aug 24, 2021 | 59.66 | 60.26 | 59.58 | 60.02 | 4,938,280 | +0.33(+0.55%) |
Aug 23, 2021 | 59.45 | 59.90 | 59.27 | 59.69 | 5,763,258 | +0.61(+1.04%) |
Aug 20, 2021 | 57.89 | 59.09 | 57.67 | 59.08 | 8,451,648 | +1.17(+2.03%) |
Aug 19, 2021 | 58.06 | 58.61 | 57.44 | 57.90 | 12,096,968 | -0.80(-1.36%) |
Aug 18, 2021 | 59.04 | 59.88 | 58.65 | 58.70 | 8,537,845 | -0.54(-0.91%) |
Aug 17, 2021 | 59.63 | 60.12 | 58.53 | 59.24 | 8,972,661 | -1.02(-1.69%) |
Aug 16, 2021 | 60.02 | 60.45 | 59.37 | 60.26 | 7,510,297 | -0.21(-0.35%) |
Aug 13, 2021 | 61.30 | 61.35 | 60.35 | 60.47 | 7,833,803 | -0.72(-1.17%) |
Aug 12, 2021 | 61.68 | 61.68 | 60.81 | 61.19 | 7,308,094 | -0.39(-0.63%) |
Aug 11, 2021 | 60.72 | 61.58 | 60.03 | 61.57 | 12,492,181 | +1.03(+1.70%) |
Aug 10, 2021 | 59.70 | 60.72 | 59.45 | 60.55 | 9,884,439 | +0.68(+1.13%) |
Aug 09, 2021 | 60.01 | 60.68 | 59.44 | 59.87 | 11,876,793 | -0.40(-0.67%) |
Aug 06, 2021 | 59.34 | 60.73 | 59.33 | 60.27 | 14,636,893 | +1.74(+2.98%) |
Aug 05, 2021 | 57.76 | 58.53 | 57.67 | 58.53 | 9,586,790 | +1.19(+2.08%) |
Aug 04, 2021 | 57.19 | 58.07 | 56.83 | 57.34 | 8,891,564 | -0.58(-1.00%) |
Aug 03, 2021 | 57.19 | 58.01 | 56.03 | 57.91 | 12,357,816 | +1.05(+1.84%) |
Aug 02, 2021 | 57.61 | 59.02 | 56.77 | 56.87 | 14,127,099 | -0.55(-0.96%) |
Jul 30, 2021 | 57.80 | 58.69 | 57.18 | 57.42 | 9,955,495 | -0.74(-1.28%) |
Jul 29, 2021 | 58.34 | 58.71 | 57.67 | 58.16 | 7,105,539 | +0.37(+0.64%) |
Jul 28, 2021 | 57.42 | 58.33 | 56.57 | 57.79 | 9,140,145 | +0.73(+1.27%) |
Jul 27, 2021 | 56.78 | 57.47 | 56.29 | 57.07 | 7,359,087 | -0.26(-0.45%) |
Jul 26, 2021 | 57.04 | 57.90 | 56.89 | 57.33 | 5,950,217 | +0.47(+0.82%) |
Jul 23, 2021 | 57.00 | 57.43 | 56.27 | 56.86 | 5,914,082 | +0.48(+0.85%) |
Jul 22, 2021 | 57.50 | 57.56 | 56.08 | 56.38 | 9,631,321 | -1.28(-2.23%) |
Jul 21, 2021 | 57.02 | 58.11 | 57.02 | 57.67 | 11,623,353 | +1.23(+2.18%) |
Jul 20, 2021 | 54.86 | 57.69 | 54.80 | 56.44 | 23,394,294 | +1.50(+2.72%) |
Jul 19, 2021 | 55.39 | 55.89 | 54.41 | 54.94 | 25,245,996 | -1.96(-3.45%) |
Jul 16, 2021 | 59.19 | 59.19 | 56.78 | 56.90 | 10,022,221 | -1.78(-3.03%) |
Jul 15, 2021 | 57.49 | 58.91 | 57.15 | 58.68 | 17,578,622 | +0.70(+1.20%) |
Jul 14, 2021 | 58.30 | 59.27 | 57.43 | 57.99 | 12,626,546 | -0.29(-0.50%) |
Jul 13, 2021 | 59.43 | 59.51 | 58.07 | 58.28 | 11,276,931 | -1.29(-2.17%) |
Jul 12, 2021 | 58.79 | 59.70 | 58.24 | 59.57 | 5,798,369 | +0.12(+0.20%) |
Jul 09, 2021 | 58.15 | 59.46 | 57.95 | 59.45 | 17,387,512 | +2.55(+4.48%) |
Jul 08, 2021 | 56.70 | 57.68 | 56.20 | 56.90 | 16,589,176 | -1.06(-1.84%) |
Jul 07, 2021 | 57.77 | 58.68 | 57.55 | 57.97 | 13,408,702 | -0.33(-0.57%) |
Jul 06, 2021 | 59.80 | 59.84 | 57.90 | 58.30 | 13,759,684 | -1.65(-2.76%) |
Jul 02, 2021 | 60.54 | 60.72 | 59.79 | 59.95 | 6,145,620 | -0.75(-1.24%) |
Jul 01, 2021 | 60.39 | 60.90 | 60.20 | 60.70 | 9,407,893 | +0.57(+0.95%) |
Jun 30, 2021 | 59.71 | 60.48 | 59.71 | 60.13 | 10,895,778 | +0.10(+0.17%) |
Jun 29, 2021 | 60.90 | 61.39 | 59.72 | 60.03 | 9,377,591 | -0.34(-0.56%) |
Jun 28, 2021 | 61.72 | 61.80 | 60.05 | 60.37 | 9,819,356 | -1.70(-2.73%) |
Jun 25, 2021 | 61.61 | 62.39 | 61.19 | 62.07 | 9,261,785 | +0.70(+1.14%) |
Jun 24, 2021 | 60.79 | 61.50 | 60.23 | 61.37 | 8,035,849 | +0.95(+1.56%) |
Jun 23, 2021 | 60.56 | 60.98 | 60.37 | 60.43 | 6,654,039 | -0.01(-0.02%) |
Jun 22, 2021 | 60.38 | 60.69 | 59.40 | 60.44 | 6,830,728 | -0.05(-0.08%) |
Jun 21, 2021 | 58.75 | 60.57 | 58.75 | 60.48 | 13,545,837 | +2.36(+4.06%) |
Jun 18, 2021 | 59.34 | 59.78 | 58.09 | 58.12 | 22,278,932 | -2.03(-3.37%) |
Jun 17, 2021 | 63.65 | 63.74 | 60.04 | 60.15 | 25,885,794 | -3.19(-5.03%) |
Jun 16, 2021 | 62.15 | 63.64 | 61.36 | 63.33 | 15,975,487 | +0.92(+1.48%) |
Jun 15, 2021 | 61.63 | 62.94 | 61.31 | 62.41 | 7,777,312 | +0.87(+1.41%) |
Jun 14, 2021 | 62.62 | 62.92 | 61.10 | 61.54 | 12,788,405 | -1.09(-1.73%) |
Jun 11, 2021 | 62.65 | 63.18 | 62.27 | 62.63 | 12,167,462 | +0.18(+0.29%) |
Jun 10, 2021 | 64.48 | 64.57 | 62.35 | 62.45 | 11,217,319 | -1.23(-1.94%) |
Jun 09, 2021 | 64.09 | 64.17 | 63.52 | 63.68 | 10,152,441 | -1.08(-1.66%) |
Jun 08, 2021 | 64.44 | 64.87 | 63.64 | 64.76 | 7,459,236 | -0.04(-0.06%) |
Jun 07, 2021 | 64.77 | 65.04 | 64.42 | 64.79 | 4,394,619 | +0.23(+0.35%) |
Jun 04, 2021 | 64.66 | 64.68 | 63.79 | 64.57 | 5,199,070 | -0.11(-0.17%) |
Jun 03, 2021 | 64.53 | 65.14 | 64.18 | 64.68 | 7,607,896 | +0.22(+0.34%) |
Jun 02, 2021 | 65.39 | 65.42 | 64.46 | 64.46 | 5,636,019 | -0.67(-1.02%) |
Jun 01, 2021 | 65.01 | 65.38 | 64.77 | 65.12 | 7,965,778 | +0.58(+0.91%) |
May 28, 2021 | 64.68 | 64.68 | 63.60 | 64.54 | 6,790,668 | -0.03(-0.04%) |
May 27, 2021 | 64.26 | 64.72 | 64.02 | 64.57 | 7,705,504 | +1.10(+1.73%) |
May 26, 2021 | 62.80 | 63.57 | 62.42 | 63.47 | 6,441,426 | +0.96(+1.53%) |
May 25, 2021 | 64.13 | 64.84 | 62.45 | 62.51 | 8,192,824 | -1.46(-2.28%) |
May 24, 2021 | 64.63 | 64.63 | 63.68 | 63.97 | 6,302,700 | -0.42(-0.65%) |
May 21, 2021 | 64.00 | 64.88 | 63.80 | 64.39 | 12,861,563 | +0.86(+1.35%) |
May 20, 2021 | 63.60 | 63.83 | 62.63 | 63.53 | 7,856,266 | -0.19(-0.30%) |
May 19, 2021 | 63.16 | 63.73 | 62.08 | 63.73 | 10,487,605 | -0.24(-0.37%) |
May 18, 2021 | 65.05 | 65.44 | 63.95 | 63.96 | 7,355,957 | -1.09(-1.67%) |
May 17, 2021 | 64.87 | 65.16 | 64.14 | 65.05 | 5,847,683 | +0.05(+0.07%) |
May 14, 2021 | 64.37 | 65.10 | 63.86 | 65.00 | 6,158,671 | +1.12(+1.76%) |
May 13, 2021 | 61.82 | 64.23 | 61.63 | 63.88 | 8,979,888 | +2.07(+3.35%) |
May 12, 2021 | 64.14 | 64.51 | 61.62 | 61.81 | 9,188,689 | -1.58(-2.49%) |
May 11, 2021 | 62.98 | 64.50 | 62.96 | 63.39 | 9,027,729 | -0.55(-0.86%) |
May 10, 2021 | 64.95 | 65.57 | 63.89 | 63.94 | 7,202,857 | -0.70(-1.09%) |
May 07, 2021 | 63.58 | 64.69 | 62.95 | 64.64 | 8,754,310 | +0.15(+0.23%) |
May 06, 2021 | 64.21 | 64.52 | 63.32 | 64.49 | 7,654,653 | +0.43(+0.67%) |
May 05, 2021 | 64.00 | 64.48 | 63.10 | 64.06 | 7,486,407 | +0.19(+0.30%) |
May 04, 2021 | 62.44 | 63.87 | 61.86 | 63.87 | 11,445,516 | +1.01(+1.61%) |
May 03, 2021 | 63.19 | 63.48 | 62.20 | 62.86 | 9,948,961 | +0.42(+0.67%) |
Apr 30, 2021 | 62.80 | 63.72 | 62.40 | 62.44 | 8,686,543 | -0.86(-1.36%) |
Apr 29, 2021 | 63.29 | 63.96 | 62.87 | 63.30 | 8,743,884 | +0.74(+1.18%) |
Apr 28, 2021 | 62.87 | 63.06 | 62.34 | 62.56 | 7,820,810 | -0.08(-0.13%) |
Apr 27, 2021 | 62.31 | 62.64 | 61.91 | 62.64 | 8,284,196 | +0.44(+0.70%) |
Apr 26, 2021 | 62.32 | 63.13 | 62.07 | 62.20 | 8,424,166 | +0.26(+0.41%) |
Apr 23, 2021 | 59.73 | 62.30 | 59.55 | 61.95 | 22,982,478 | +2.39(+4.02%) |
Apr 22, 2021 | 60.69 | 60.75 | 59.50 | 59.55 | 10,105,983 | -0.99(-1.63%) |
Apr 21, 2021 | 58.71 | 60.68 | 58.43 | 60.54 | 7,116,132 | +1.56(+2.65%) |
Apr 20, 2021 | 60.94 | 61.07 | 58.70 | 58.98 | 10,779,556 | -2.46(-4.00%) |
Apr 19, 2021 | 61.71 | 62.48 | 61.00 | 61.43 | 7,374,940 | -0.35(-0.56%) |
Apr 16, 2021 | 61.67 | 62.12 | 61.24 | 61.78 | 9,237,263 | +0.67(+1.09%) |
Apr 15, 2021 | 61.73 | 61.85 | 59.92 | 61.12 | 10,530,620 | -0.32(-0.52%) |
Apr 14, 2021 | 60.78 | 62.19 | 60.72 | 61.43 | 7,517,457 | +0.64(+1.05%) |
Apr 13, 2021 | 61.76 | 61.80 | 60.46 | 60.80 | 8,007,679 | -1.28(-2.06%) |
Apr 12, 2021 | 61.80 | 62.40 | 61.72 | 62.07 | 6,198,577 | +0.52(+0.85%) |
Apr 09, 2021 | 61.42 | 61.62 | 60.95 | 61.55 | 5,741,265 | +0.69(+1.14%) |
Apr 08, 2021 | 60.46 | 61.03 | 59.44 | 60.86 | 9,519,459 | +0.13(+0.21%) |
Apr 07, 2021 | 61.27 | 61.55 | 60.44 | 60.73 | 7,354,990 | -0.32(-0.52%) |
Apr 06, 2021 | 61.04 | 61.61 | 60.53 | 61.05 | 7,237,658 | -0.09(-0.15%) |
Apr 05, 2021 | 62.01 | 62.22 | 60.70 | 61.14 | 8,722,273 | +0.14(+0.22%) |
Apr 01, 2021 | 60.26 | 61.10 | 60.17 | 61.01 | 8,026,840 | +0.44(+0.72%) |
Mar 31, 2021 | 61.20 | 61.49 | 60.35 | 60.57 | 6,076,688 | -0.58(-0.96%) |
Mar 30, 2021 | 60.26 | 61.56 | 60.23 | 61.15 | 8,449,971 | +1.50(+2.51%) |
Mar 29, 2021 | 60.79 | 61.20 | 59.04 | 59.65 | 9,453,047 | -2.01(-3.26%) |
Mar 26, 2021 | 61.39 | 62.06 | 60.66 | 61.66 | 7,949,731 | +1.21(+1.99%) |
Mar 25, 2021 | 58.36 | 60.80 | 57.87 | 60.46 | 8,797,122 | +1.68(+2.86%) |
Mar 24, 2021 | 59.83 | 61.07 | 58.72 | 58.78 | 7,332,539 | -0.36(-0.60%) |
Mar 23, 2021 | 60.63 | 60.91 | 58.73 | 59.13 | 12,704,898 | -2.06(-3.37%) |
Mar 22, 2021 | 62.64 | 62.77 | 60.72 | 61.20 | 11,073,267 | -1.99(-3.15%) |
Mar 19, 2021 | 63.10 | 63.89 | 61.80 | 63.19 | 15,593,865 | -0.53(-0.83%) |
Mar 18, 2021 | 64.31 | 66.23 | 63.34 | 63.72 | 15,369,020 | +0.35(+0.54%) |
Mar 17, 2021 | 63.58 | 64.12 | 62.69 | 63.37 | 8,261,923 | +0.43(+0.68%) |
Mar 16, 2021 | 63.45 | 63.48 | 62.15 | 62.94 | 6,458,195 | -0.96(-1.51%) |
Mar 15, 2021 | 64.79 | 64.89 | 63.08 | 63.91 | 8,288,927 | -0.69(-1.07%) |
Mar 12, 2021 | 64.32 | 64.98 | 63.99 | 64.60 | 6,890,970 | +1.21(+1.91%) |
Mar 11, 2021 | 62.76 | 63.66 | 62.27 | 63.39 | 6,637,666 | +0.47(+0.75%) |
Mar 10, 2021 | 61.79 | 62.98 | 61.51 | 62.92 | 9,968,900 | +1.43(+2.32%) |
Mar 09, 2021 | 62.23 | 62.47 | 60.38 | 61.49 | 9,922,254 | -1.24(-1.97%) |
Mar 08, 2021 | 61.94 | 63.74 | 61.55 | 62.73 | 12,100,262 | +1.58(+2.59%) |
Mar 05, 2021 | 60.86 | 61.37 | 58.70 | 61.14 | 13,892,118 | +1.56(+2.62%) |
Mar 04, 2021 | 60.38 | 61.16 | 58.47 | 59.58 | 14,059,794 | -0.81(-1.34%) |
Mar 03, 2021 | 60.29 | 61.94 | 60.18 | 60.39 | 14,443,600 | +0.52(+0.86%) |
Mar 02, 2021 | 60.34 | 60.57 | 59.72 | 59.87 | 7,031,623 | -0.61(-1.01%) |
Mar 01, 2021 | 59.71 | 60.84 | 59.48 | 60.48 | 8,896,859 | +2.10(+3.59%) |
Feb 26, 2021 | 59.35 | 59.73 | 57.83 | 58.38 | 10,742,218 | -1.38(-2.31%) |
Feb 25, 2021 | 62.25 | 62.45 | 59.67 | 59.76 | 15,219,919 | -1.82(-2.95%) |
Feb 24, 2021 | 60.13 | 61.83 | 60.07 | 61.58 | 14,668,727 | +1.83(+3.06%) |
Feb 23, 2021 | 59.57 | 59.93 | 58.87 | 59.75 | 17,079,972 | +0.59(+1.00%) |
Feb 22, 2021 | 57.87 | 59.55 | 57.86 | 59.16 | 8,136,446 | +1.19(+2.05%) |
Feb 19, 2021 | 56.53 | 58.06 | 56.44 | 57.97 | 5,107,003 | +1.80(+3.20%) |
Feb 18, 2021 | 56.38 | 56.74 | 55.74 | 56.17 | 4,228,581 | -0.66(-1.17%) |
Feb 17, 2021 | 56.89 | 57.50 | 56.45 | 56.84 | 5,193,934 | -0.17(-0.30%) |
Feb 16, 2021 | 56.27 | 57.31 | 56.04 | 57.01 | 11,635,278 | +1.52(+2.73%) |
Feb 12, 2021 | 55.00 | 55.78 | 54.66 | 55.49 | 6,160,014 | +0.52(+0.94%) |
Feb 11, 2021 | 55.46 | 55.77 | 54.17 | 54.98 | 8,159,672 | -0.37(-0.67%) |
Feb 10, 2021 | 55.58 | 56.14 | 55.00 | 55.35 | 8,590,601 | -0.01(-0.02%) |
Feb 09, 2021 | 54.59 | 55.40 | 54.22 | 55.36 | 5,424,640 | +0.66(+1.21%) |
Feb 08, 2021 | 53.89 | 54.71 | 53.71 | 54.69 | 4,646,492 | +1.14(+2.12%) |
Feb 05, 2021 | 54.09 | 54.33 | 53.20 | 53.56 | 6,391,596 | -0.09(-0.17%) |
Feb 04, 2021 | 52.33 | 53.89 | 52.30 | 53.65 | 13,008,736 | +1.65(+3.18%) |
Feb 03, 2021 | 51.62 | 52.06 | 51.15 | 52.00 | 5,421,301 | +0.45(+0.86%) |
Feb 02, 2021 | 51.01 | 51.86 | 50.64 | 51.55 | 7,433,089 | +1.25(+2.49%) |
Feb 01, 2021 | 49.80 | 50.43 | 49.19 | 50.30 | 5,312,612 | +0.90(+1.82%) |
Jan 29, 2021 | 50.65 | 50.98 | 49.19 | 49.40 | 11,013,423 | -1.23(-2.42%) |
Jan 28, 2021 | 50.42 | 50.91 | 50.07 | 50.62 | 10,040,913 | +0.89(+1.79%) |
Jan 27, 2021 | 50.48 | 50.80 | 49.61 | 49.73 | 13,795,130 | -1.77(-3.44%) |
Jan 26, 2021 | 52.47 | 52.80 | 51.45 | 51.50 | 8,988,115 | -0.73(-1.39%) |
Jan 25, 2021 | 52.04 | 52.32 | 50.91 | 52.23 | 15,695,982 | -0.43(-0.81%) |
Jan 22, 2021 | 51.50 | 52.74 | 51.43 | 52.66 | 9,965,254 | +0.65(+1.24%) |
Jan 21, 2021 | 53.04 | 53.27 | 51.76 | 52.01 | 6,270,477 | -1.04(-1.97%) |
Jan 20, 2021 | 53.51 | 53.59 | 52.61 | 53.06 | 9,149,808 | -0.42(-0.78%) |
Jan 19, 2021 | 53.56 | 53.61 | 52.90 | 53.48 | 6,725,300 | +0.43(+0.80%) |
Jan 15, 2021 | 52.99 | 53.63 | 52.56 | 53.05 | 11,663,479 | -1.14(-2.10%) |
Jan 14, 2021 | 53.52 | 54.38 | 53.28 | 54.19 | 8,328,644 | +1.14(+2.16%) |
Jan 13, 2021 | 53.38 | 53.42 | 52.45 | 53.04 | 13,091,090 | -0.42(-0.78%) |
Jan 12, 2021 | 52.84 | 53.83 | 52.63 | 53.46 | 10,545,272 | +0.90(+1.71%) |
Jan 11, 2021 | 51.29 | 52.61 | 50.81 | 52.56 | 9,290,768 | +0.75(+1.44%) |
Jan 08, 2021 | 52.70 | 52.84 | 50.83 | 51.81 | 13,602,971 | -0.70(-1.33%) |
Jan 07, 2021 | 52.42 | 53.06 | 52.00 | 52.51 | 10,887,749 | +1.19(+2.32%) |
Jan 06, 2021 | 49.06 | 51.92 | 49.05 | 51.32 | 19,493,368 | +3.72(+7.81%) |
Jan 05, 2021 | 46.94 | 48.08 | 46.86 | 47.61 | 9,094,346 | +0.63(+1.33%) |
Jan 04, 2021 | 47.58 | 47.72 | 46.15 | 46.98 | 15,778,075 | -0.22(-0.46%) |
Dec 31, 2020 | 47.20 | 47.20 | 47.20 | 4,279,396 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.46 | 47.07 | 46.39 | 46.91 | 4,279,396 | +0.59(+1.28%) |
Dec 29, 2020 | 47.15 | 47.18 | 46.09 | 46.32 | 4,159,743 | -0.73(-1.54%) |
Dec 28, 2020 | 47.14 | 47.53 | 46.65 | 47.04 | 4,786,410 | +0.30(+0.64%) |
Dec 24, 2020 | 47.11 | 47.12 | 46.21 | 46.74 | 2,365,121 | -0.24(-0.50%) |
Dec 23, 2020 | 45.85 | 47.06 | 45.85 | 46.98 | 9,629,669 | +1.50(+3.30%) |
Dec 22, 2020 | 46.08 | 46.19 | 45.45 | 45.48 | 5,850,901 | -0.35(-0.77%) |
Dec 21, 2020 | 45.65 | 46.14 | 45.14 | 45.84 | 8,009,351 | +0.24(+0.53%) |
Dec 18, 2020 | 46.34 | 46.51 | 45.33 | 45.59 | 8,044,447 | -0.69(-1.48%) |
Dec 17, 2020 | 46.52 | 46.52 | 45.71 | 46.28 | 5,734,694 | -0.20(-0.43%) |
Dec 16, 2020 | 46.58 | 46.61 | 46.02 | 46.48 | 5,892,710 | +0.04(+0.08%) |
Dec 15, 2020 | 45.82 | 46.53 | 45.45 | 46.44 | 7,801,992 | +1.00(+2.20%) |
Dec 14, 2020 | 46.50 | 46.60 | 45.25 | 45.44 | 7,612,042 | -0.30(-0.65%) |
Dec 11, 2020 | 45.59 | 46.03 | 45.35 | 45.74 | 6,846,588 | -0.43(-0.94%) |
Dec 10, 2020 | 45.49 | 46.23 | 45.37 | 46.17 | 5,979,311 | +0.18(+0.39%) |
Dec 09, 2020 | 46.21 | 46.61 | 45.67 | 45.99 | 9,881,182 | +0.18(+0.39%) |
Dec 08, 2020 | 45.33 | 46.03 | 45.32 | 45.81 | 4,220,883 | -0.02(-0.04%) |
Dec 07, 2020 | 45.74 | 45.99 | 45.13 | 45.83 | 6,869,820 | -0.06(-0.14%) |
Dec 04, 2020 | 45.54 | 46.01 | 45.24 | 45.89 | 7,817,921 | +0.87(+1.92%) |
Dec 03, 2020 | 44.86 | 45.38 | 44.41 | 45.03 | 9,038,374 | +0.24(+0.54%) |
Dec 02, 2020 | 43.93 | 44.99 | 43.71 | 44.78 | 8,915,023 | +0.78(+1.76%) |
Dec 01, 2020 | 43.97 | 44.59 | 43.74 | 44.01 | 11,583,996 | +1.10(+2.56%) |
Nov 30, 2020 | 44.19 | 44.55 | 42.82 | 42.91 | 13,034,394 | -1.65(-3.70%) |
Nov 27, 2020 | 45.12 | 45.24 | 44.12 | 44.56 | 6,528,431 | -0.65(-1.44%) |
Nov 25, 2020 | 45.50 | 45.61 | 44.64 | 45.21 | 10,347,980 | -0.70(-1.53%) |
Nov 24, 2020 | 44.74 | 46.03 | 44.66 | 45.91 | 14,938,645 | +2.15(+4.92%) |
Nov 23, 2020 | 43.67 | 44.10 | 43.43 | 43.76 | 7,404,669 | +0.78(+1.83%) |
Nov 20, 2020 | 43.07 | 43.19 | 42.57 | 42.97 | 7,977,998 | -0.48(-1.10%) |
Nov 19, 2020 | 43.13 | 43.50 | 42.60 | 43.45 | 7,830,924 | +0.07(+0.17%) |
Nov 18, 2020 | 44.36 | 44.71 | 43.36 | 43.38 | 7,907,262 | -0.77(-1.74%) |
Nov 17, 2020 | 43.53 | 44.26 | 42.89 | 44.14 | 7,800,757 | -0.17(-0.39%) |
Nov 16, 2020 | 44.19 | 44.60 | 43.60 | 44.31 | 12,982,530 | +1.79(+4.22%) |
Nov 13, 2020 | 41.78 | 42.74 | 41.71 | 42.52 | 8,839,729 | +1.23(+2.97%) |
Nov 12, 2020 | 41.40 | 41.76 | 40.71 | 41.30 | 11,945,757 | -0.95(-2.24%) |
Nov 11, 2020 | 43.78 | 43.82 | 41.83 | 42.24 | 11,973,608 | -1.32(-3.02%) |
Nov 10, 2020 | 43.29 | 44.00 | 42.67 | 43.56 | 13,710,620 | +0.52(+1.22%) |
Nov 09, 2020 | 41.25 | 44.02 | 40.76 | 43.03 | 28,182,132 | +5.75(+15.43%) |
Nov 06, 2020 | 38.54 | 38.64 | 37.13 | 37.28 | 9,883,058 | -0.87(-2.27%) |
Nov 05, 2020 | 36.62 | 38.43 | 36.49 | 38.15 | 13,280,364 | +1.76(+4.83%) |
Nov 04, 2020 | 37.55 | 37.73 | 36.36 | 36.39 | 23,508,042 | -2.79(-7.13%) |
Nov 03, 2020 | 38.83 | 39.47 | 38.77 | 39.19 | 11,392,835 | +1.05(+2.77%) |
Nov 02, 2020 | 37.67 | 38.30 | 37.05 | 38.13 | 10,696,729 | +1.04(+2.79%) |
Oct 30, 2020 | 36.28 | 37.13 | 36.28 | 37.09 | 8,594,677 | +0.55(+1.50%) |
Oct 29, 2020 | 35.62 | 36.72 | 34.98 | 36.54 | 7,602,405 | +0.94(+2.63%) |
Oct 28, 2020 | 35.49 | 36.29 | 35.41 | 35.61 | 10,622,692 | -0.72(-1.99%) |
Oct 27, 2020 | 37.51 | 37.55 | 36.28 | 36.33 | 11,326,391 | -1.30(-3.45%) |
Oct 26, 2020 | 37.83 | 37.92 | 37.14 | 37.63 | 11,009,953 | -0.77(-2.00%) |
Oct 23, 2020 | 38.28 | 38.84 | 37.72 | 38.39 | 12,706,535 | +0.43(+1.14%) |
Oct 22, 2020 | 36.25 | 38.00 | 36.25 | 37.96 | 14,001,603 | +1.72(+4.75%) |
Oct 21, 2020 | 36.16 | 36.54 | 35.98 | 36.24 | 10,193,358 | +0.14(+0.37%) |
Oct 20, 2020 | 35.68 | 36.76 | 35.65 | 36.10 | 13,317,073 | +0.81(+2.30%) |
Oct 19, 2020 | 35.79 | 36.08 | 35.23 | 35.29 | 10,651,894 | -0.23(-0.66%) |
Oct 16, 2020 | 35.62 | 35.81 | 34.93 | 35.53 | 8,314,903 | +0.09(+0.25%) |
Oct 15, 2020 | 34.22 | 35.46 | 34.14 | 35.44 | 7,729,474 | +0.84(+2.42%) |
Oct 14, 2020 | 35.08 | 35.52 | 34.57 | 34.60 | 12,349,005 | -0.52(-1.49%) |
Oct 13, 2020 | 36.08 | 36.08 | 35.01 | 35.12 | 11,774,793 | -1.12(-3.08%) |
Oct 12, 2020 | 35.76 | 36.29 | 35.60 | 36.24 | 8,428,391 | +0.49(+1.36%) |
Oct 09, 2020 | 36.38 | 36.58 | 35.58 | 35.75 | 14,434,212 | -0.41(-1.12%) |
Oct 08, 2020 | 35.88 | 36.29 | 35.62 | 36.16 | 8,556,755 | +0.55(+1.54%) |
Oct 07, 2020 | 35.14 | 36.04 | 35.12 | 35.61 | 10,606,171 | +0.98(+2.84%) |
Oct 06, 2020 | 35.07 | 36.07 | 34.46 | 34.62 | 19,163,682 | -0.06(-0.18%) |
Oct 05, 2020 | 33.71 | 34.73 | 33.70 | 34.69 | 15,430,595 | +1.39(+4.17%) |
Oct 02, 2020 | 31.70 | 33.46 | 31.70 | 33.30 | 10,681,557 | +0.92(+2.84%) |
Oct 01, 2020 | 32.34 | 32.60 | 31.89 | 32.38 | 9,542,516 | +0.22(+0.67%) |
Sep 30, 2020 | 31.88 | 32.60 | 31.88 | 32.16 | 9,949,489 | +0.35(+1.10%) |
Sep 29, 2020 | 32.19 | 32.19 | 31.30 | 31.81 | 5,073,860 | -0.44(-1.37%) |
Sep 28, 2020 | 31.62 | 32.49 | 31.62 | 32.25 | 6,880,537 | +1.11(+3.56%) |
Sep 25, 2020 | 30.46 | 31.23 | 30.27 | 31.14 | 7,057,362 | +0.49(+1.59%) |
Sep 24, 2020 | 30.65 | 31.38 | 30.18 | 30.66 | 7,317,807 | +0.10(+0.32%) |
Sep 23, 2020 | 31.42 | 32.05 | 30.53 | 30.56 | 7,435,790 | -0.66(-2.11%) |
Sep 22, 2020 | 31.96 | 32.41 | 31.07 | 31.22 | 9,487,189 | -0.78(-2.42%) |
Sep 21, 2020 | 32.81 | 33.11 | 31.65 | 31.99 | 14,030,171 | -1.58(-4.71%) |
Sep 18, 2020 | 33.88 | 34.02 | 33.40 | 33.57 | 9,658,603 | -0.25(-0.74%) |
Sep 17, 2020 | 33.47 | 33.99 | 33.33 | 33.82 | 6,442,394 | -0.19(-0.55%) |
Sep 16, 2020 | 33.71 | 34.55 | 33.38 | 34.01 | 8,364,839 | +0.36(+1.06%) |
Sep 15, 2020 | 34.42 | 34.45 | 33.54 | 33.65 | 8,154,065 | -0.64(-1.87%) |
Sep 14, 2020 | 33.69 | 34.59 | 33.49 | 34.30 | 8,908,490 | +0.83(+2.48%) |
Sep 11, 2020 | 33.38 | 33.62 | 33.01 | 33.47 | 8,682,103 | +0.18(+0.54%) |
Sep 10, 2020 | 34.19 | 34.31 | 33.26 | 33.29 | 12,270,437 | -0.62(-1.84%) |
Sep 09, 2020 | 34.39 | 34.45 | 33.55 | 33.91 | 9,382,246 | -0.21(-0.63%) |
Sep 08, 2020 | 35.18 | 35.25 | 33.89 | 34.13 | 12,028,261 | -1.44(-4.04%) |
Sep 04, 2020 | 35.64 | 36.13 | 34.94 | 35.56 | 14,468,529 | +0.73(+2.10%) |
Sep 03, 2020 | 34.92 | 36.30 | 34.69 | 34.83 | 14,195,412 | +0.03(+0.08%) |
Sep 02, 2020 | 34.62 | 34.97 | 34.26 | 34.80 | 7,643,873 | +0.26(+0.75%) |