Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,477,592 | +0.49(+1.30%) |
Oct 28, 2021 | 37.76 | 38.39 | 37.75 | 37.96 | 20,491,332 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.52 | 37.77 | 25,382,556 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.47 | 38.29 | 33,810,208 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.98 | 38.01 | 37.42 | 37.93 | 25,981,374 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.97 | 37.47 | 37.94 | 19,546,918 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.68 | 25,172,184 | +0.05(+0.14%) |
Oct 20, 2021 | 37.03 | 37.90 | 37.02 | 37.62 | 25,912,256 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.10 | 36.52 | 37.00 | 19,518,920 | +0.68(+1.86%) |
Oct 18, 2021 | 36.44 | 36.66 | 36.08 | 36.32 | 24,720,436 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.95 | 36.38 | 36.47 | 26,791,064 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,005,102 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,076,314 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.11 | 36.62 | 36.79 | 18,451,492 | -0.18(-0.50%) |
Oct 11, 2021 | 37.32 | 37.47 | 36.93 | 36.97 | 13,625,059 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.32 | 14,536,469 | -0.25(-0.68%) |
Oct 07, 2021 | 37.38 | 37.76 | 37.11 | 37.57 | 22,494,704 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.10 | 36.65 | 36.94 | 34,673,896 | -0.26(-0.71%) |
Oct 05, 2021 | 37.39 | 37.60 | 37.17 | 37.20 | 21,997,520 | -0.09(-0.24%) |
Oct 04, 2021 | 37.74 | 38.10 | 37.11 | 37.29 | 32,874,994 | -0.45(-1.19%) |
Oct 01, 2021 | 37.38 | 37.88 | 36.66 | 37.74 | 43,776,856 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.78 | 37.81 | 24,010,672 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.41 | 37.87 | 38.27 | 20,510,270 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.05 | 37.30 | 37.84 | 32,424,776 | -0.47(-1.22%) |
Sep 27, 2021 | 38.61 | 38.79 | 38.25 | 38.30 | 22,695,604 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.63 | 18,372,856 | -0.22(-0.57%) |
Sep 23, 2021 | 38.93 | 39.31 | 38.81 | 38.85 | 22,417,990 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.64 | 25,604,204 | +0.03(+0.07%) |
Sep 21, 2021 | 38.90 | 39.32 | 38.55 | 38.61 | 26,882,992 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,621,752 | +0.27(+0.71%) |
Sep 17, 2021 | 38.83 | 39.08 | 38.07 | 38.58 | 64,182,320 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.71 | 39.09 | 25,493,294 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.14 | 39.36 | 32,612,874 | +0.05(+0.13%) |
Sep 14, 2021 | 39.27 | 39.79 | 39.16 | 39.30 | 27,405,466 | +0.11(+0.29%) |
Sep 13, 2021 | 40.21 | 40.29 | 38.85 | 39.19 | 42,174,660 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.74 | 40.01 | 40.08 | 23,704,970 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.07 | 40.31 | 40.46 | 24,650,748 | -0.42(-1.03%) |
Sep 08, 2021 | 40.89 | 41.13 | 40.66 | 40.89 | 18,013,030 | -0.21(-0.51%) |
Sep 07, 2021 | 41.31 | 41.76 | 40.91 | 41.10 | 29,822,646 | -0.08(-0.19%) |
Sep 03, 2021 | 41.23 | 41.34 | 40.74 | 41.18 | 23,700,942 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.18 | 29,718,554 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.67 | 39.93 | 40.47 | 37,388,984 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.38 | 40.50 | 39,293,820 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.46 | 40.58 | 41.11 | 29,307,434 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.76 | 40.90 | 40.96 | 37,453,776 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.34 | 41.58 | 41.65 | 32,999,870 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,017,912 | -0.76(-1.80%) |
Aug 24, 2021 | 43.73 | 44.00 | 42.41 | 42.53 | 59,810,112 | -1.36(-3.10%) |
Aug 23, 2021 | 44.21 | 45.15 | 43.60 | 43.89 | 100,761,400 | +1.06(+2.48%) |
Aug 20, 2021 | 43.06 | 43.72 | 42.78 | 42.83 | 39,993,980 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.92 | 42.42 | 42.90 | 65,670,724 | -0.45(-1.03%) |
Aug 18, 2021 | 44.16 | 45.59 | 43.22 | 43.35 | 100,764,064 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,257,392 | +1.33(+3.09%) |
Aug 16, 2021 | 42.40 | 43.05 | 41.76 | 43.00 | 43,321,576 | +0.38(+0.89%) |
Aug 13, 2021 | 41.68 | 42.63 | 41.60 | 42.62 | 40,246,056 | +1.09(+2.62%) |
Aug 12, 2021 | 40.88 | 41.67 | 40.74 | 41.53 | 33,783,576 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.27 | 40.67 | 40.71 | 57,818,144 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.70 | 40.34 | 42.36 | 92,329,648 | +1.94(+4.81%) |
Aug 09, 2021 | 39.66 | 40.46 | 39.66 | 40.42 | 36,774,116 | +0.80(+2.02%) |
Aug 06, 2021 | 39.64 | 39.83 | 39.23 | 39.62 | 23,221,196 | +0.01(+0.02%) |
Aug 05, 2021 | 39.56 | 39.68 | 39.29 | 39.61 | 26,726,810 | -0.11(-0.29%) |
Aug 04, 2021 | 39.87 | 40.26 | 39.57 | 39.73 | 49,343,188 | -0.43(-1.07%) |
Aug 03, 2021 | 38.83 | 40.26 | 38.74 | 40.16 | 51,861,284 | +1.51(+3.91%) |
Aug 02, 2021 | 38.06 | 38.80 | 38.02 | 38.64 | 48,965,484 | +1.01(+2.69%) |
Jul 30, 2021 | 37.69 | 37.96 | 37.53 | 37.63 | 28,170,454 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.47 | 37.62 | 33,002,298 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.11 | 36.81 | 37.85 | 61,748,496 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.68 | 37,411,964 | +0.25(+0.69%) |
Jul 26, 2021 | 36.26 | 36.54 | 36.06 | 36.42 | 27,224,616 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,804,518 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.20 | 35.63 | 36.13 | 21,704,072 | +0.39(+1.10%) |
Jul 21, 2021 | 35.93 | 35.93 | 35.30 | 35.74 | 31,592,182 | -0.03(-0.07%) |
Jul 20, 2021 | 35.07 | 36.34 | 35.02 | 35.76 | 56,009,172 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.57 | 34.98 | 34,222,876 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.79 | 35.15 | 27,859,162 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.73 | 34.93 | 23,241,858 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,235,338 | +0.26(+0.76%) |
Jul 13, 2021 | 34.65 | 34.67 | 34.44 | 34.54 | 14,028,224 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.07 | 34.50 | 34.64 | 28,134,280 | +0.13(+0.38%) |
Jul 09, 2021 | 34.44 | 34.93 | 34.38 | 34.51 | 24,769,522 | +0.31(+0.92%) |
Jul 08, 2021 | 33.98 | 34.19 | 33.92 | 34.19 | 26,394,958 | -0.09(-0.25%) |
Jul 07, 2021 | 34.17 | 34.29 | 33.95 | 34.28 | 20,276,210 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,729,968 | -0.38(-1.11%) |
Jul 02, 2021 | 34.38 | 34.70 | 34.31 | 34.61 | 19,049,874 | +0.15(+0.43%) |
Jul 01, 2021 | 34.12 | 34.52 | 34.07 | 34.46 | 22,996,688 | +0.35(+1.02%) |
Jun 30, 2021 | 34.10 | 34.21 | 33.82 | 34.12 | 24,387,526 | +0.05(+0.15%) |
Jun 29, 2021 | 34.09 | 34.22 | 33.96 | 34.06 | 16,662,565 | -0.02(-0.05%) |
Jun 28, 2021 | 33.98 | 34.16 | 33.89 | 34.08 | 22,067,340 | +0.12(+0.36%) |
Jun 25, 2021 | 34.08 | 34.33 | 33.88 | 33.96 | 26,147,926 | -0.18(-0.54%) |
Jun 24, 2021 | 34.10 | 34.28 | 34.05 | 34.14 | 15,420,820 | +0.12(+0.36%) |
Jun 23, 2021 | 34.52 | 34.55 | 33.95 | 34.02 | 25,278,126 | -0.49(-1.41%) |
Jun 22, 2021 | 34.33 | 34.58 | 34.20 | 34.51 | 18,340,316 | +0.17(+0.48%) |
Jun 21, 2021 | 33.87 | 34.39 | 33.87 | 34.34 | 22,368,002 | +0.53(+1.57%) |
Jun 18, 2021 | 34.24 | 34.36 | 33.71 | 33.81 | 43,361,712 | -0.58(-1.70%) |
Jun 17, 2021 | 34.21 | 34.49 | 34.04 | 34.39 | 22,477,090 | +0.16(+0.46%) |
Jun 16, 2021 | 34.52 | 34.71 | 34.22 | 34.24 | 22,006,556 | -0.25(-0.73%) |
Jun 15, 2021 | 34.59 | 34.71 | 34.32 | 34.49 | 23,185,916 | -0.03(-0.10%) |
Jun 14, 2021 | 34.87 | 34.91 | 34.31 | 34.52 | 26,862,874 | -0.45(-1.30%) |
Jun 11, 2021 | 35.42 | 35.43 | 34.80 | 34.98 | 24,549,352 | -0.46(-1.30%) |
Jun 10, 2021 | 34.76 | 35.47 | 34.75 | 35.44 | 48,906,916 | +0.76(+2.19%) |
Jun 09, 2021 | 33.98 | 34.71 | 33.96 | 34.68 | 34,249,376 | +0.84(+2.47%) |
Jun 08, 2021 | 34.04 | 34.07 | 33.52 | 33.85 | 21,661,448 | -0.12(-0.36%) |
Jun 07, 2021 | 34.05 | 34.50 | 33.95 | 33.97 | 27,672,822 | -0.14(-0.41%) |
Jun 04, 2021 | 34.02 | 34.41 | 33.99 | 34.11 | 22,240,276 | +0.16(+0.46%) |
Jun 03, 2021 | 33.77 | 34.01 | 33.65 | 33.95 | 19,943,552 | +0.16(+0.46%) |
Jun 02, 2021 | 33.66 | 33.92 | 33.58 | 33.79 | 22,516,382 | +0.25(+0.75%) |
Jun 01, 2021 | 33.92 | 33.98 | 33.52 | 33.54 | 27,128,978 | -0.20(-0.59%) |
May 28, 2021 | 33.76 | 33.99 | 33.70 | 33.74 | 18,550,618 | +0.07(+0.21%) |
May 27, 2021 | 33.97 | 34.13 | 33.63 | 33.67 | 44,149,364 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.24 | 33.78 | 33.91 | 32,171,892 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,742,912 | -0.42(-1.21%) |
May 24, 2021 | 34.92 | 34.97 | 34.65 | 34.68 | 19,415,990 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,271,398 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.07 | 34.60 | 34.95 | 21,371,020 | +0.25(+0.73%) |
May 19, 2021 | 34.72 | 34.76 | 34.35 | 34.70 | 23,193,560 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.15 | 34.69 | 34.89 | 18,139,116 | -0.05(-0.15%) |
May 17, 2021 | 34.91 | 35.20 | 34.86 | 34.94 | 20,766,756 | +0.08(+0.22%) |
May 14, 2021 | 35.06 | 35.13 | 34.78 | 34.86 | 20,708,716 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,178,940 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.78 | 34.25 | 34.58 | 30,075,136 | +0.30(+0.86%) |
May 11, 2021 | 34.57 | 34.91 | 34.18 | 34.28 | 36,438,372 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.66 | 34.73 | 35,362,116 | +0.24(+0.71%) |
May 07, 2021 | 34.12 | 34.73 | 34.02 | 34.48 | 38,809,548 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.18 | 33.07 | 34.14 | 63,151,952 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.45 | 33.58 | 34.48 | 88,802,496 | +0.02(+0.05%) |
May 04, 2021 | 34.51 | 34.65 | 34.02 | 34.46 | 61,190,888 | +0.10(+0.30%) |
May 03, 2021 | 33.68 | 34.37 | 33.61 | 34.36 | 53,954,552 | +1.02(+3.05%) |
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,935,794 | +0.04(+0.13%) |
Apr 29, 2021 | 33.64 | 33.64 | 33.05 | 33.30 | 27,301,154 | -0.18(-0.54%) |
Apr 28, 2021 | 33.25 | 33.59 | 33.23 | 33.48 | 25,452,678 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.31 | 33.08 | 33.17 | 22,083,636 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,921,062 | +0.02(+0.05%) |
Apr 23, 2021 | 33.33 | 33.50 | 33.15 | 33.35 | 28,272,080 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.08 | 33.22 | 33.33 | 38,668,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.77 | 34.22 | 33.76 | 34.10 | 34,019,200 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,657,552 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.07 | 33.58 | 35,807,904 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.39 | 32.62 | 33.27 | 61,238,592 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.56 | 32.14 | 32.44 | 28,900,134 | +0.37(+1.16%) |
Apr 14, 2021 | 32.07 | 32.25 | 31.88 | 32.07 | 27,624,660 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.06 | 39,359,388 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.95 | 31.34 | 31.89 | 34,703,292 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.76 | 30.97 | 31.57 | 36,730,472 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.19 | 30.94 | 31.02 | 21,012,344 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,406,038 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.06 | 31.10 | 24,007,512 | -0.20(-0.63%) |
Apr 05, 2021 | 31.44 | 31.55 | 31.14 | 31.30 | 25,609,168 | -0.02(-0.05%) |
Apr 01, 2021 | 31.32 | 31.44 | 31.07 | 31.32 | 24,713,408 | +0.06(+0.19%) |
Mar 31, 2021 | 31.19 | 31.43 | 31.09 | 31.25 | 30,809,488 | +0.10(+0.33%) |
Mar 30, 2021 | 31.57 | 31.60 | 31.07 | 31.15 | 30,481,640 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,298,290 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.31 | 30.75 | 31.27 | 32,392,488 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.88 | 30.41 | 30.77 | 28,830,660 | +0.05(+0.17%) |
Mar 24, 2021 | 30.61 | 31.00 | 30.51 | 30.72 | 26,512,024 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 31.00 | 30.47 | 30.50 | 32,416,292 | -0.55(-1.78%) |
Mar 22, 2021 | 30.61 | 31.07 | 30.50 | 31.06 | 29,454,734 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,044,784 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.86 | 28,660,562 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.30 | 30.88 | 49,308,040 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.94 | 30.46 | 30.91 | 28,997,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.55 | 25,402,060 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.18 | 29.77 | 30.14 | 18,943,724 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.30 | 29.90 | 29.94 | 28,413,944 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,823,640 | +0.41(+1.39%) |
Mar 09, 2021 | 29.80 | 30.06 | 29.71 | 29.72 | 29,147,768 | +0.09(+0.29%) |
Mar 08, 2021 | 29.75 | 30.08 | 29.62 | 29.63 | 28,203,188 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.81 | 29.29 | 29.67 | 35,459,088 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,629,996 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.67 | 53,258,820 | +0.76(+2.63%) |
Mar 02, 2021 | 29.06 | 29.24 | 28.90 | 28.91 | 32,018,198 | -0.16(-0.53%) |
Mar 01, 2021 | 28.98 | 29.27 | 28.91 | 29.06 | 34,975,276 | +0.17(+0.60%) |
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,062,580 | -0.28(-0.98%) |
Feb 25, 2021 | 29.18 | 29.43 | 28.93 | 29.18 | 43,398,504 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.05 | 29.12 | 35,426,232 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.50 | 29.06 | 29.25 | 43,581,692 | -0.30(-1.02%) |
Feb 22, 2021 | 29.62 | 29.65 | 29.37 | 29.56 | 39,699,132 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.92 | 29.68 | 29.71 | 32,625,250 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,763,722 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.73 | 30.10 | 30,631,542 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.93 | 33,235,970 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,650,108 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,754,904 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,582,524 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.25 | 29.99 | 30.17 | 34,937,496 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,574,268 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,803,268 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,692,532 | +0.04(+0.14%) |
Feb 03, 2021 | 30.19 | 30.44 | 30.00 | 30.06 | 44,540,212 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.87 | 29.56 | 30.19 | 97,302,680 | -0.70(-2.26%) |
Feb 01, 2021 | 31.00 | 31.22 | 30.82 | 30.88 | 46,513,144 | -0.09(-0.28%) |
Jan 29, 2021 | 31.82 | 31.82 | 30.73 | 30.97 | 69,842,464 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.94 | 45,704,840 | +0.01(+0.03%) |
Jan 27, 2021 | 31.57 | 31.61 | 30.87 | 30.93 | 59,171,588 | -0.91(-2.87%) |
Jan 26, 2021 | 31.81 | 32.09 | 31.71 | 31.84 | 32,394,246 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 31.00 | 31.81 | 37,139,036 | +0.62(+2.00%) |
Jan 22, 2021 | 31.00 | 31.43 | 30.94 | 31.19 | 30,784,122 | +0.06(+0.19%) |
Jan 21, 2021 | 31.06 | 31.23 | 30.85 | 31.13 | 39,636,544 | -0.02(-0.05%) |
Jan 20, 2021 | 31.40 | 31.41 | 31.11 | 31.15 | 41,362,024 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.58 | 31.25 | 31.35 | 39,122,932 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.39 | 31.06 | 31.32 | 40,177,984 | -0.04(-0.14%) |
Jan 14, 2021 | 31.39 | 31.54 | 31.24 | 31.36 | 35,385,052 | -0.09(-0.30%) |
Jan 13, 2021 | 31.58 | 31.72 | 31.27 | 31.46 | 36,300,228 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,982,796 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,410,364 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.69 | 39,210,672 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.63 | 32,503,062 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.99 | 31.38 | 31.46 | 40,847,556 | -0.27(-0.86%) |
Jan 05, 2021 | 31.34 | 31.89 | 31.23 | 31.74 | 34,997,828 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,292,952 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,107,756 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,107,756 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.75 | 31.40 | 31.62 | 27,088,176 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,553,822 | -0.38(-1.21%) |
Dec 24, 2020 | 31.92 | 32.06 | 31.73 | 31.81 | 17,330,840 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,314,100 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.86 | 31.23 | 31.35 | 39,448,780 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.92 | 31.50 | 31.90 | 47,722,912 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.51 | 32.00 | 32.16 | 70,610,808 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,825,332 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.21 | 32.29 | 65,883,648 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.44 | 32.61 | 33.03 | 77,001,712 | -0.43(-1.28%) |
Dec 14, 2020 | 35.52 | 35.55 | 33.34 | 33.46 | 110,839,120 | -1.63(-4.64%) |
Dec 11, 2020 | 35.82 | 35.90 | 34.72 | 35.09 | 71,170,800 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,573,756 | -0.10(-0.29%) |
Dec 09, 2020 | 36.76 | 36.76 | 35.10 | 35.71 | 100,534,280 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.29 | 36.32 | 101,485,584 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,924,452 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.43 | 41,443,864 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.73 | 34.21 | 79,973,144 | -0.61(-1.74%) |
Dec 02, 2020 | 34.54 | 35.34 | 34.39 | 34.82 | 98,353,224 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,955,376 | +0.94(+2.87%) |
Nov 30, 2020 | 32.39 | 33.11 | 32.09 | 32.69 | 76,195,808 | +0.92(+2.90%) |
Nov 27, 2020 | 31.39 | 31.80 | 31.36 | 31.77 | 29,619,132 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.93 | 31.17 | 31,586,328 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,682,592 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.17 | 50,941,996 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.10 | 31.32 | 71,049,872 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,381,944 | -0.11(-0.36%) |
Nov 18, 2020 | 31.52 | 31.93 | 30.98 | 31.00 | 74,137,008 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.76 | 54,888,596 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.73 | 29.84 | 30.23 | 88,337,992 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.30 | 30.53 | 31.27 | 47,247,216 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,802,644 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.69 | 31.17 | 69,015,552 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,718,608 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 34.00 | 31.08 | 31.74 | 269,125,824 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,971,340 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,720,756 | -0.47(-1.57%) |
Nov 04, 2020 | 29.72 | 30.57 | 29.64 | 29.93 | 48,347,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,564,722 | -0.03(-0.11%) |