Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.10 | 53.50 | 52.51 | 53.46 | 10,604,595 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,271 | -0.47(-0.91%) |
Jun 28, 2021 | 53.66 | 53.66 | 52.12 | 52.31 | 8,710,749 | -1.51(-2.81%) |
Jun 25, 2021 | 54.17 | 54.21 | 53.57 | 53.82 | 9,225,849 | -0.07(-0.13%) |
Jun 24, 2021 | 53.53 | 54.00 | 52.96 | 53.90 | 7,317,643 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.74 | 53.33 | 53.34 | 9,321,790 | -0.03(-0.05%) |
Jun 22, 2021 | 52.81 | 53.66 | 52.36 | 53.37 | 7,672,926 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,378,613 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.51 | 21,168,122 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.81 | 15,567,494 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.24 | 53.17 | 53.67 | 11,100,769 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.09 | 53.70 | 8,923,971 | +0.75(+1.43%) |
Jun 14, 2021 | 53.25 | 53.61 | 52.54 | 52.95 | 8,821,298 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.65 | 9,245,897 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.80 | 52.04 | 52.82 | 10,702,358 | +0.43(+0.82%) |
Jun 09, 2021 | 53.23 | 53.45 | 52.31 | 52.39 | 8,010,952 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.09 | 8,366,273 | +0.58(+1.10%) |
Jun 07, 2021 | 52.51 | 53.14 | 52.31 | 52.51 | 6,155,483 | -0.04(-0.07%) |
Jun 04, 2021 | 52.52 | 52.79 | 51.71 | 52.54 | 7,409,360 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,431,345 | +0.42(+0.81%) |
Jun 02, 2021 | 51.50 | 52.16 | 50.69 | 51.79 | 6,948,253 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.09 | 51.16 | 11,326,141 | +2.22(+4.54%) |
May 28, 2021 | 48.99 | 49.12 | 48.57 | 48.93 | 6,545,686 | +0.18(+0.38%) |
May 27, 2021 | 48.93 | 49.44 | 48.39 | 48.75 | 8,524,935 | +0.10(+0.20%) |
May 26, 2021 | 48.35 | 48.78 | 48.00 | 48.65 | 7,649,591 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,268 | -1.07(-2.17%) |
May 24, 2021 | 49.27 | 49.39 | 48.51 | 49.25 | 7,257,746 | +0.40(+0.81%) |
May 21, 2021 | 49.22 | 49.54 | 48.79 | 48.86 | 6,871,131 | +0.23(+0.47%) |
May 20, 2021 | 48.86 | 48.86 | 47.96 | 48.63 | 10,022,058 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.63 | 48.12 | 48.79 | 10,718,843 | -1.50(-2.98%) |
May 18, 2021 | 51.16 | 51.48 | 50.01 | 50.30 | 11,756,996 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.21 | 49.22 | 51.18 | 13,031,751 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,312,733 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.62 | 8,637,746 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,093,688 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,181,606 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,102,295 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.76 | 49.74 | 11,072,379 | +1.22(+2.51%) |
May 06, 2021 | 48.35 | 48.54 | 46.77 | 48.52 | 11,075,031 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.50 | 46.36 | 48.30 | 14,601,482 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.20 | 44.99 | 45.80 | 14,732,338 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.92 | 45.94 | 10,704,458 | +1.39(+3.13%) |
Apr 30, 2021 | 45.46 | 46.18 | 44.40 | 44.55 | 10,845,738 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.47 | 46.04 | 46.28 | 10,844,396 | +0.08(+0.17%) |
Apr 28, 2021 | 45.04 | 46.48 | 45.01 | 46.20 | 10,314,293 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,537,999 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.36 | 43.21 | 43.77 | 7,624,721 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.56 | 42.83 | 43.31 | 6,508,866 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.63 | 42.85 | 43.09 | 7,554,050 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,858,358 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,693,096 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,561,957 | -0.17(-0.39%) |
Apr 16, 2021 | 45.51 | 45.56 | 44.46 | 44.51 | 8,799,442 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,763,552 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.66 | 44.76 | 45.90 | 9,576,351 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.72 | 43.90 | 44.24 | 8,011,289 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.51 | 44.27 | 44.31 | 9,829,288 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.63 | 7,651,169 | -0.01(-0.02%) |
Apr 08, 2021 | 44.97 | 45.14 | 44.46 | 44.64 | 11,525,781 | -0.99(-2.18%) |
Apr 07, 2021 | 45.99 | 46.31 | 45.42 | 45.63 | 14,243,590 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,178,524 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.26 | 45.48 | 12,007,073 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,668,573 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.77 | 45.87 | 46.14 | 10,667,777 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,080,342 | -0.36(-0.76%) |
Mar 29, 2021 | 47.48 | 47.49 | 46.27 | 46.90 | 9,069,902 | -1.05(-2.18%) |
Mar 26, 2021 | 47.62 | 48.02 | 47.07 | 47.95 | 10,013,375 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.87 | 44.92 | 46.67 | 10,646,647 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 47.00 | 45.89 | 46.35 | 11,100,216 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.05 | 13,606,970 | -0.46(-1.01%) |
Mar 22, 2021 | 46.05 | 46.18 | 45.33 | 45.51 | 12,628,361 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,908,534 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.27 | 46.50 | 14,114,681 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.77 | 48.37 | 49.51 | 10,861,247 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.76 | 49.29 | 10,790,147 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.63 | 50.67 | 11,279,541 | -0.90(-1.74%) |
Mar 12, 2021 | 52.48 | 52.68 | 51.38 | 51.56 | 7,758,156 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.75 | 52.12 | 10,706,706 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.07 | 49.99 | 51.76 | 13,776,707 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.05 | 50.44 | 11,697,832 | -0.77(-1.50%) |
Mar 08, 2021 | 51.20 | 52.22 | 50.26 | 51.21 | 12,952,487 | +0.38(+0.75%) |
Mar 05, 2021 | 50.53 | 51.82 | 49.75 | 50.82 | 21,465,678 | +2.37(+4.89%) |
Mar 04, 2021 | 47.01 | 49.65 | 46.76 | 48.45 | 17,366,124 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.78 | 46.75 | 9,191,227 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.51 | 45.54 | 8,885,438 | -0.29(-0.63%) |
Mar 01, 2021 | 46.58 | 47.01 | 45.45 | 45.83 | 8,245,008 | +0.52(+1.15%) |
Feb 26, 2021 | 45.82 | 46.04 | 44.31 | 45.31 | 15,191,793 | -0.89(-1.92%) |
Feb 25, 2021 | 47.89 | 48.36 | 45.32 | 46.20 | 14,765,010 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.82 | 44.83 | 47.62 | 14,101,755 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.39 | 12,392,795 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,151,744 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.31 | 41.39 | 42.18 | 9,760,257 | +0.64(+1.53%) |
Feb 18, 2021 | 42.69 | 42.80 | 41.49 | 41.54 | 9,622,140 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,539,356 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.89 | 41.66 | 42.55 | 12,701,792 | +1.47(+3.58%) |
Feb 12, 2021 | 40.17 | 41.13 | 40.03 | 41.08 | 10,107,850 | +0.63(+1.55%) |
Feb 11, 2021 | 40.51 | 40.53 | 39.38 | 40.46 | 10,261,425 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.79 | 12,546,478 | +0.32(+0.79%) |
Feb 09, 2021 | 39.90 | 40.95 | 39.59 | 40.47 | 10,412,330 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,110,117 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.78 | 38.06 | 38.34 | 11,055,864 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,172,924 | +0.69(+1.85%) |
Feb 03, 2021 | 35.61 | 37.66 | 35.40 | 37.30 | 12,897,901 | +1.93(+5.47%) |
Feb 02, 2021 | 35.87 | 36.51 | 35.31 | 35.37 | 10,231,250 | +0.22(+0.64%) |
Feb 01, 2021 | 34.90 | 35.37 | 34.27 | 35.14 | 10,691,518 | +0.59(+1.70%) |
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,508,231 | -0.93(-2.63%) |
Jan 28, 2021 | 35.49 | 35.94 | 34.86 | 35.49 | 11,912,493 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,242,773 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,817,743 | -0.78(-2.11%) |
Jan 25, 2021 | 36.37 | 36.80 | 35.60 | 36.76 | 12,441,674 | -0.09(-0.26%) |
Jan 22, 2021 | 36.31 | 37.10 | 36.04 | 36.85 | 11,046,481 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,574,584 | -1.87(-4.78%) |
Jan 20, 2021 | 40.03 | 40.13 | 39.10 | 39.16 | 24,515,336 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.84 | 38.72 | 39.71 | 16,795,290 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,759,448 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,894,975 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.98 | 40.23 | 40.60 | 13,710,134 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.47 | 40.93 | 15,074,265 | +1.78(+4.54%) |
Jan 11, 2021 | 38.07 | 39.46 | 37.39 | 39.16 | 12,557,345 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.59 | 10,946,041 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.84 | 37.64 | 38.59 | 11,174,591 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.19 | 37.56 | 12,783,420 | +1.44(+3.99%) |
Jan 05, 2021 | 34.74 | 37.01 | 34.53 | 36.12 | 14,355,344 | +1.96(+5.74%) |
Jan 04, 2021 | 34.96 | 35.09 | 33.82 | 34.16 | 9,960,001 | -0.36(-1.05%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 7,259,797 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.66 | 34.56 | 33.50 | 34.54 | 7,259,797 | +0.81(+2.41%) |
Dec 29, 2020 | 33.98 | 34.48 | 33.47 | 33.73 | 8,112,929 | -0.20(-0.59%) |
Dec 28, 2020 | 34.15 | 34.93 | 33.75 | 33.92 | 7,156,431 | -0.16(-0.48%) |
Dec 24, 2020 | 34.54 | 34.54 | 33.63 | 34.09 | 4,089,633 | -0.51(-1.47%) |
Dec 23, 2020 | 34.02 | 35.14 | 33.95 | 34.60 | 7,110,278 | +0.91(+2.69%) |
Dec 22, 2020 | 34.70 | 34.77 | 33.56 | 33.69 | 10,646,240 | -1.04(-3.01%) |
Dec 21, 2020 | 34.02 | 35.32 | 33.60 | 34.74 | 12,740,171 | -0.64(-1.81%) |
Dec 18, 2020 | 36.25 | 36.43 | 35.16 | 35.37 | 24,118,432 | -0.85(-2.36%) |
Dec 17, 2020 | 36.92 | 36.92 | 35.93 | 36.23 | 10,765,102 | -0.30(-0.83%) |
Dec 16, 2020 | 36.99 | 37.07 | 36.37 | 36.53 | 10,786,552 | -0.41(-1.12%) |
Dec 15, 2020 | 36.82 | 37.10 | 36.00 | 36.95 | 11,415,120 | +0.41(+1.13%) |
Dec 14, 2020 | 38.05 | 38.20 | 36.48 | 36.53 | 19,797,340 | -1.00(-2.67%) |
Dec 11, 2020 | 37.56 | 37.83 | 37.26 | 37.53 | 16,499,170 | -0.45(-1.18%) |
Dec 10, 2020 | 36.78 | 38.17 | 36.64 | 37.98 | 17,369,972 | +1.12(+3.04%) |
Dec 09, 2020 | 37.36 | 37.55 | 36.01 | 36.86 | 12,475,060 | +0.02(+0.05%) |
Dec 08, 2020 | 36.25 | 37.50 | 36.00 | 36.84 | 12,248,443 | -0.12(-0.33%) |
Dec 07, 2020 | 37.42 | 37.50 | 36.70 | 36.96 | 12,261,374 | -1.25(-3.28%) |
Dec 04, 2020 | 36.51 | 38.28 | 36.35 | 38.21 | 14,747,910 | +2.65(+7.45%) |
Dec 03, 2020 | 34.57 | 36.38 | 34.21 | 35.56 | 18,785,042 | +1.06(+3.08%) |
Dec 02, 2020 | 33.82 | 35.37 | 33.52 | 34.50 | 14,433,514 | +0.60(+1.78%) |
Dec 01, 2020 | 35.31 | 35.35 | 33.85 | 33.90 | 14,394,046 | -0.25(-0.73%) |
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,454,688 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,437,745 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,123,926 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.34 | 17,885,874 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.87 | 16,964,550 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.79 | 34.23 | 13,945,554 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,485,095 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,000,838 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.78 | 32.15 | 33.54 | 16,759,386 | +0.66(+2.02%) |
Nov 16, 2020 | 31.90 | 32.91 | 31.42 | 32.87 | 21,660,622 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.70 | 29.56 | 30.52 | 13,900,837 | +1.17(+3.97%) |
Nov 12, 2020 | 29.87 | 30.39 | 29.00 | 29.36 | 12,678,907 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,952,454 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 29.00 | 30.67 | 23,919,502 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.07 | 28.37 | 28.81 | 20,402,586 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.85 | 25.20 | 12,145,868 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,064 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,583,684 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.54 | 25.15 | 25.30 | 14,051,207 | -0.79(-3.04%) |
Nov 02, 2020 | 25.40 | 26.37 | 24.61 | 26.09 | 15,943,246 | +1.39(+5.63%) |
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,172,350 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,025,936 | +0.32(+1.29%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,694,432 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,079,504 | -0.05(-0.20%) |
Oct 26, 2020 | 27.42 | 27.56 | 25.97 | 26.17 | 13,348,551 | -1.92(-6.82%) |
Oct 23, 2020 | 27.86 | 28.65 | 27.55 | 28.09 | 17,765,262 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.60 | 26.30 | 27.54 | 17,411,084 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.98 | 26.40 | 26.45 | 22,247,116 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,294,208 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.23 | 25,110,582 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.19 | 29.13 | 29.15 | 9,630,482 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.25 | 28.71 | 30.19 | 10,126,769 | +0.74(+2.52%) |
Oct 14, 2020 | 29.03 | 30.30 | 29.03 | 29.44 | 11,513,297 | -0.30(-1.00%) |
Oct 13, 2020 | 30.30 | 30.70 | 29.59 | 29.74 | 9,522,419 | -0.61(-2.00%) |
Oct 12, 2020 | 29.91 | 30.55 | 29.61 | 30.35 | 8,460,487 | +0.39(+1.31%) |
Oct 09, 2020 | 30.65 | 30.67 | 29.70 | 29.96 | 7,484,153 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.30 | 7,925,903 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,778,699 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.40 | 7,791,655 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.26 | 28.34 | 29.23 | 6,628,891 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,160 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.03 | 27.65 | 9,299,112 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,512,710 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,813,665 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.75 | 10,503,772 | +0.01(+0.03%) |
Sep 25, 2020 | 28.22 | 28.98 | 28.12 | 28.74 | 6,146,084 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,336 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.50 | 28.04 | 28.07 | 9,044,322 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,231 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,269,500 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.19 | 30.59 | 14,553,399 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,418,355 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.30 | 28.69 | 29.91 | 10,837,523 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,772,672 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,520 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,345 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,064,636 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.18 | 29.38 | 7,552,310 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,951,357 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.29 | 30.42 | 30.58 | 9,716,300 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,239,936 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.70 | 31.02 | 31.02 | 8,726,800 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.23 | 31.69 | 7,350,268 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.79 | 32.04 | 32.31 | 7,229,706 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.80 | 32.30 | 32.73 | 5,931,595 | +0.20(+0.60%) |
Aug 27, 2020 | 32.21 | 32.64 | 31.98 | 32.53 | 7,308,173 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,918,672 | -1.10(-3.32%) |
Aug 25, 2020 | 33.61 | 33.64 | 32.79 | 33.13 | 4,879,543 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.15 | 6,281,919 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.36 | 32.54 | 5,903,567 | -0.52(-1.57%) |
Aug 20, 2020 | 33.31 | 33.52 | 33.03 | 33.06 | 4,624,297 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,307,961 | -0.58(-1.69%) |
Aug 18, 2020 | 34.64 | 35.24 | 34.22 | 34.39 | 6,695,650 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.71 | 7,140,141 | -0.10(-0.29%) |
Aug 14, 2020 | 34.30 | 34.96 | 34.07 | 34.81 | 3,928,596 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.67 | 34.64 | 34.65 | 9,717,556 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,864,724 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,353,447 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.83 | 32.79 | 33.80 | 6,581,865 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.74 | 31.85 | 32.66 | 5,213,072 | +0.21(+0.66%) |
Aug 06, 2020 | 32.10 | 32.77 | 32.07 | 32.45 | 7,725,655 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.16 | 32.42 | 8,582,136 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.10 | 6,811,474 | +0.79(+2.53%) |
Aug 03, 2020 | 31.78 | 31.88 | 31.29 | 31.30 | 9,457,777 | -0.58(-1.82%) |
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,054,654 | -0.21(-0.66%) |
Jul 30, 2020 | 32.51 | 32.80 | 30.61 | 32.10 | 15,738,287 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.92 | 34.06 | 7,391,043 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.09 | 33.22 | 7,257,345 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,319 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.25 | 34.35 | 6,101,169 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.30 | 34.50 | 6,980,549 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.17 | 34.38 | 34.87 | 6,048,817 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,324,464 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.54 | 7,513,519 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.92 | 34.07 | 7,857,311 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.11 | 5,512,470 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.81 | 34.65 | 35.13 | 6,843,887 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.90 | 33.15 | 34.87 | 5,867,753 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.48 | 6,974,240 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,920,609 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.52 | 32.32 | 32.37 | 10,886,553 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,308 | +0.35(+1.01%) |
Jul 07, 2020 | 34.74 | 35.14 | 34.25 | 34.30 | 7,102,644 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.19 | 34.91 | 35.14 | 6,900,114 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.27 | 5,656,724 | +0.88(+2.55%) |