Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.71 | 39.71 | 38.83 | 38.83 | 1,686,091 | -0.85(-2.14%) |
Jul 29, 2021 | 40.04 | 40.06 | 39.18 | 39.68 | 1,335,675 | -0.02(-0.04%) |
Jul 28, 2021 | 39.77 | 39.91 | 39.22 | 39.70 | 705,518 | +0.08(+0.21%) |
Jul 27, 2021 | 40.00 | 40.03 | 39.45 | 39.62 | 791,172 | -0.27(-0.69%) |
Jul 26, 2021 | 38.73 | 39.96 | 38.70 | 39.89 | 1,169,263 | +1.27(+3.28%) |
Jul 23, 2021 | 38.83 | 38.91 | 38.21 | 38.63 | 1,496,657 | +0.01(+0.02%) |
Jul 22, 2021 | 38.83 | 39.02 | 38.38 | 38.62 | 1,193,282 | -0.03(-0.09%) |
Jul 21, 2021 | 39.33 | 39.97 | 38.63 | 38.65 | 1,262,851 | -0.23(-0.58%) |
Jul 20, 2021 | 38.10 | 38.88 | 37.73 | 38.88 | 1,128,881 | +1.23(+3.25%) |
Jul 19, 2021 | 37.95 | 38.24 | 37.30 | 37.65 | 2,408,693 | -1.16(-2.98%) |
Jul 16, 2021 | 38.88 | 38.99 | 38.46 | 38.81 | 1,101,060 | +0.08(+0.19%) |
Jul 15, 2021 | 38.83 | 39.06 | 38.49 | 38.73 | 1,155,064 | -0.36(-0.92%) |
Jul 14, 2021 | 39.57 | 39.88 | 38.85 | 39.09 | 1,107,730 | -0.25(-0.64%) |
Jul 13, 2021 | 40.00 | 40.08 | 39.27 | 39.34 | 802,944 | -0.67(-1.69%) |
Jul 12, 2021 | 40.08 | 40.18 | 39.72 | 40.02 | 880,023 | -0.31(-0.76%) |
Jul 09, 2021 | 40.31 | 40.65 | 40.15 | 40.33 | 1,101,979 | +0.14(+0.35%) |
Jul 08, 2021 | 39.75 | 40.32 | 39.46 | 40.18 | 820,054 | -0.02(-0.04%) |
Jul 07, 2021 | 40.52 | 40.99 | 39.88 | 40.20 | 948,485 | -0.53(-1.31%) |
Jul 06, 2021 | 40.92 | 40.96 | 39.96 | 40.73 | 1,405,679 | -0.17(-0.41%) |
Jul 02, 2021 | 40.83 | 40.98 | 40.46 | 40.90 | 1,116,235 | +0.05(+0.12%) |
Jul 01, 2021 | 41.25 | 41.33 | 40.42 | 40.85 | 1,365,912 | +0.09(+0.22%) |
Jun 30, 2021 | 40.54 | 41.09 | 40.25 | 40.76 | 1,319,574 | +0.58(+1.43%) |
Jun 29, 2021 | 40.42 | 40.86 | 40.17 | 40.18 | 937,386 | -0.21(-0.52%) |
Jun 28, 2021 | 41.48 | 41.48 | 40.37 | 40.39 | 1,422,079 | -1.05(-2.53%) |
Jun 25, 2021 | 41.75 | 41.75 | 41.27 | 41.44 | 1,140,257 | -0.37(-0.88%) |
Jun 24, 2021 | 41.83 | 41.96 | 41.46 | 41.81 | 1,205,098 | -0.02(-0.04%) |
Jun 23, 2021 | 42.34 | 42.62 | 41.80 | 41.83 | 1,185,699 | -0.53(-1.26%) |
Jun 22, 2021 | 42.53 | 42.53 | 41.99 | 42.36 | 2,073,921 | -0.12(-0.29%) |
Jun 21, 2021 | 42.08 | 42.86 | 41.88 | 42.48 | 1,143,487 | +0.80(+1.92%) |
Jun 18, 2021 | 41.86 | 42.20 | 41.50 | 41.68 | 1,523,395 | -0.55(-1.30%) |
Jun 17, 2021 | 44.33 | 44.33 | 42.02 | 42.23 | 2,166,392 | -2.13(-4.79%) |
Jun 16, 2021 | 43.85 | 44.38 | 43.57 | 44.36 | 1,042,586 | +0.51(+1.16%) |
Jun 15, 2021 | 44.57 | 44.58 | 43.52 | 43.85 | 1,106,478 | -0.72(-1.61%) |
Jun 14, 2021 | 44.53 | 44.71 | 44.03 | 44.57 | 1,111,735 | +0.27(+0.62%) |
Jun 11, 2021 | 44.62 | 44.88 | 44.14 | 44.29 | 933,158 | -0.32(-0.71%) |
Jun 10, 2021 | 43.73 | 44.62 | 43.46 | 44.61 | 1,446,390 | +1.23(+2.84%) |
Jun 09, 2021 | 42.75 | 43.67 | 42.57 | 43.38 | 1,053,448 | +0.71(+1.66%) |
Jun 08, 2021 | 43.07 | 43.24 | 42.45 | 42.67 | 1,131,141 | -0.40(-0.93%) |
Jun 07, 2021 | 43.38 | 43.68 | 43.06 | 43.07 | 1,299,041 | -0.23(-0.54%) |
Jun 04, 2021 | 43.03 | 43.42 | 42.79 | 43.30 | 982,156 | +0.28(+0.66%) |
Jun 03, 2021 | 42.58 | 43.26 | 42.26 | 43.02 | 1,258,383 | +0.40(+0.94%) |
Jun 02, 2021 | 42.08 | 42.65 | 41.92 | 42.62 | 1,011,351 | +0.67(+1.61%) |
Jun 01, 2021 | 41.26 | 42.07 | 41.26 | 41.94 | 1,528,352 | +0.87(+2.11%) |
May 28, 2021 | 41.26 | 41.26 | 40.83 | 41.08 | 977,034 | +0.13(+0.33%) |
May 27, 2021 | 40.86 | 41.14 | 40.65 | 40.94 | 1,108,090 | +0.22(+0.53%) |
May 26, 2021 | 40.38 | 40.73 | 40.32 | 40.73 | 1,092,948 | +0.29(+0.72%) |
May 25, 2021 | 41.26 | 41.43 | 40.43 | 40.43 | 1,653,364 | -0.98(-2.35%) |
May 24, 2021 | 41.11 | 41.59 | 40.75 | 41.41 | 1,479,192 | +0.63(+1.55%) |
May 21, 2021 | 40.95 | 41.41 | 40.76 | 40.78 | 1,573,946 | -0.17(-0.43%) |
May 20, 2021 | 40.18 | 41.03 | 40.03 | 40.95 | 1,149,440 | +0.69(+1.72%) |
May 19, 2021 | 40.54 | 40.57 | 39.94 | 40.26 | 1,977,246 | -0.79(-1.93%) |
May 18, 2021 | 41.67 | 41.67 | 40.96 | 41.05 | 1,586,428 | -0.44(-1.06%) |
May 17, 2021 | 40.74 | 41.65 | 40.59 | 41.49 | 1,363,594 | +0.59(+1.45%) |
May 14, 2021 | 41.11 | 41.21 | 40.84 | 40.90 | 2,492,318 | +0.46(+1.13%) |
May 13, 2021 | 39.63 | 40.47 | 39.62 | 40.44 | 1,546,510 | +0.56(+1.40%) |
May 12, 2021 | 39.75 | 40.45 | 39.72 | 39.88 | 1,799,233 | +0.39(+0.99%) |
May 11, 2021 | 39.24 | 39.98 | 39.01 | 39.49 | 1,660,867 | -0.46(-1.15%) |
May 10, 2021 | 40.08 | 40.46 | 39.80 | 39.95 | 1,878,991 | -0.01(-0.02%) |
May 07, 2021 | 39.82 | 40.05 | 39.25 | 39.96 | 1,430,518 | +0.15(+0.38%) |
May 06, 2021 | 39.42 | 39.90 | 39.07 | 39.81 | 1,503,568 | +0.61(+1.57%) |
May 05, 2021 | 39.47 | 39.67 | 39.17 | 39.20 | 1,746,147 | +0.03(+0.08%) |
May 04, 2021 | 38.97 | 39.28 | 38.69 | 39.16 | 1,919,740 | +0.32(+0.82%) |
May 03, 2021 | 38.58 | 39.15 | 38.49 | 38.84 | 2,106,558 | +0.70(+1.84%) |
Apr 30, 2021 | 38.27 | 39.03 | 38.14 | 38.14 | 1,701,438 | -0.44(-1.14%) |
Apr 29, 2021 | 39.15 | 39.63 | 38.28 | 38.58 | 2,168,536 | +0.24(+0.64%) |
Apr 28, 2021 | 38.13 | 38.44 | 37.83 | 38.34 | 1,680,598 | +0.55(+1.47%) |
Apr 27, 2021 | 37.89 | 38.09 | 37.64 | 37.78 | 1,322,046 | -0.07(-0.19%) |
Apr 26, 2021 | 37.89 | 38.39 | 37.73 | 37.86 | 1,152,236 | +0.02(+0.04%) |
Apr 23, 2021 | 37.23 | 37.85 | 37.21 | 37.84 | 1,082,588 | +0.61(+1.64%) |
Apr 22, 2021 | 37.96 | 37.96 | 37.07 | 37.23 | 1,337,699 | -0.46(-1.21%) |
Apr 21, 2021 | 37.19 | 37.95 | 37.03 | 37.69 | 1,362,804 | +0.59(+1.58%) |
Apr 20, 2021 | 37.11 | 37.31 | 36.63 | 37.10 | 1,330,859 | -0.08(-0.22%) |
Apr 19, 2021 | 37.21 | 37.65 | 37.07 | 37.18 | 1,183,738 | +0.11(+0.31%) |
Apr 16, 2021 | 37.32 | 37.42 | 37.06 | 37.07 | 1,071,798 | -0.24(-0.63%) |
Apr 15, 2021 | 37.10 | 37.42 | 36.90 | 37.30 | 1,276,444 | +0.37(+0.99%) |
Apr 14, 2021 | 36.78 | 37.34 | 36.66 | 36.94 | 1,183,501 | +0.44(+1.21%) |
Apr 13, 2021 | 36.56 | 36.66 | 36.36 | 36.50 | 844,786 | -0.20(-0.56%) |
Apr 12, 2021 | 36.45 | 36.83 | 36.38 | 36.70 | 886,006 | +0.25(+0.69%) |
Apr 09, 2021 | 37.08 | 37.37 | 36.25 | 36.45 | 1,310,044 | -0.46(-1.24%) |
Apr 08, 2021 | 36.98 | 37.07 | 36.63 | 36.90 | 1,243,241 | +0.02(+0.04%) |
Apr 07, 2021 | 36.93 | 37.02 | 36.70 | 36.89 | 1,298,570 | +0.15(+0.40%) |
Apr 06, 2021 | 36.52 | 37.01 | 36.40 | 36.74 | 1,357,540 | +0.38(+1.05%) |
Apr 05, 2021 | 36.06 | 36.46 | 35.92 | 36.36 | 1,461,078 | +0.32(+0.88%) |
Apr 01, 2021 | 35.79 | 36.04 | 35.13 | 36.04 | 1,465,645 | +0.68(+1.91%) |
Mar 31, 2021 | 35.01 | 35.71 | 34.91 | 35.36 | 2,142,746 | +0.46(+1.33%) |
Mar 30, 2021 | 35.08 | 35.33 | 34.82 | 34.90 | 1,046,265 | -0.52(-1.47%) |
Mar 29, 2021 | 35.72 | 35.83 | 35.04 | 35.42 | 1,247,012 | -0.30(-0.84%) |
Mar 26, 2021 | 34.99 | 35.75 | 34.74 | 35.72 | 1,636,819 | +0.99(+2.84%) |
Mar 25, 2021 | 34.40 | 34.82 | 34.06 | 34.73 | 2,224,990 | +0.02(+0.05%) |
Mar 24, 2021 | 34.86 | 35.30 | 34.68 | 34.72 | 1,422,993 | +0.05(+0.14%) |
Mar 23, 2021 | 35.28 | 35.71 | 34.64 | 34.67 | 2,359,796 | -1.10(-3.08%) |
Mar 22, 2021 | 35.97 | 36.23 | 35.58 | 35.77 | 1,329,265 | -0.18(-0.50%) |
Mar 19, 2021 | 36.40 | 37.25 | 35.88 | 35.95 | 4,411,160 | -0.51(-1.41%) |
Mar 18, 2021 | 36.92 | 37.19 | 36.32 | 36.46 | 1,979,079 | -0.63(-1.69%) |
Mar 17, 2021 | 37.38 | 37.60 | 36.84 | 37.09 | 2,020,012 | -0.15(-0.39%) |
Mar 16, 2021 | 37.74 | 37.78 | 37.20 | 37.24 | 2,554,101 | -0.70(-1.85%) |
Mar 15, 2021 | 37.19 | 37.94 | 37.08 | 37.94 | 2,698,295 | +0.93(+2.51%) |
Mar 12, 2021 | 36.76 | 37.06 | 36.47 | 37.01 | 2,391,897 | +0.23(+0.62%) |
Mar 11, 2021 | 37.07 | 37.25 | 36.68 | 36.78 | 1,782,324 | +0.11(+0.29%) |
Mar 10, 2021 | 36.45 | 36.75 | 36.19 | 36.68 | 2,874,366 | +0.27(+0.74%) |
Mar 09, 2021 | 36.78 | 37.07 | 36.41 | 36.41 | 1,894,817 | -0.29(-0.80%) |
Mar 08, 2021 | 37.15 | 37.17 | 36.37 | 36.70 | 2,432,887 | +0.10(+0.27%) |
Mar 05, 2021 | 36.95 | 37.19 | 36.12 | 36.60 | 2,240,710 | +0.20(+0.56%) |
Mar 04, 2021 | 36.36 | 37.03 | 35.80 | 36.40 | 2,875,653 | +0.49(+1.36%) |
Mar 03, 2021 | 35.88 | 36.73 | 35.78 | 35.91 | 2,026,926 | +0.33(+0.94%) |
Mar 02, 2021 | 35.08 | 35.70 | 34.89 | 35.57 | 1,319,988 | +0.53(+1.51%) |
Mar 01, 2021 | 34.44 | 35.41 | 34.35 | 35.04 | 2,916,617 | +1.06(+3.12%) |
Feb 26, 2021 | 34.58 | 34.67 | 33.80 | 33.98 | 2,148,501 | -0.74(-2.14%) |
Feb 25, 2021 | 35.84 | 35.88 | 34.29 | 34.73 | 2,412,683 | -1.04(-2.92%) |
Feb 24, 2021 | 35.40 | 35.79 | 34.91 | 35.77 | 2,535,079 | +0.63(+1.79%) |
Feb 23, 2021 | 35.39 | 35.55 | 34.09 | 35.14 | 3,009,159 | +0.42(+1.20%) |
Feb 22, 2021 | 34.14 | 35.40 | 34.02 | 34.73 | 4,018,290 | +0.89(+2.63%) |
Feb 19, 2021 | 33.03 | 34.02 | 32.90 | 33.84 | 1,877,640 | +0.94(+2.85%) |
Feb 18, 2021 | 33.93 | 34.07 | 32.87 | 32.90 | 4,182,839 | -1.17(-3.45%) |
Feb 17, 2021 | 34.05 | 34.20 | 33.50 | 34.07 | 1,638,430 | +0.11(+0.34%) |
Feb 16, 2021 | 34.38 | 34.60 | 33.93 | 33.96 | 1,680,291 | -0.04(-0.12%) |
Feb 12, 2021 | 33.20 | 34.09 | 33.07 | 34.00 | 2,531,926 | +0.76(+2.28%) |
Feb 11, 2021 | 33.50 | 33.64 | 33.05 | 33.24 | 2,349,977 | -0.29(-0.88%) |
Feb 10, 2021 | 33.72 | 33.77 | 33.06 | 33.54 | 2,395,095 | -0.04(-0.12%) |
Feb 09, 2021 | 33.16 | 33.61 | 32.77 | 33.58 | 2,361,802 | +0.46(+1.40%) |
Feb 08, 2021 | 33.31 | 33.36 | 32.56 | 33.11 | 2,627,205 | +0.01(+0.02%) |
Feb 05, 2021 | 33.31 | 33.60 | 32.85 | 33.10 | 1,786,290 | +0.07(+0.20%) |
Feb 04, 2021 | 33.64 | 33.85 | 32.87 | 33.04 | 2,597,459 | -0.69(-2.04%) |
Feb 03, 2021 | 33.22 | 34.00 | 32.51 | 33.72 | 4,460,750 | +0.53(+1.58%) |
Feb 02, 2021 | 35.20 | 35.36 | 33.03 | 33.20 | 4,958,994 | -1.61(-4.62%) |
Feb 01, 2021 | 35.63 | 35.79 | 34.43 | 34.81 | 2,368,703 | -0.57(-1.62%) |
Jan 29, 2021 | 35.71 | 36.36 | 35.10 | 35.38 | 1,238,294 | -0.49(-1.35%) |
Jan 28, 2021 | 35.51 | 36.27 | 35.51 | 35.87 | 1,763,019 | +0.53(+1.49%) |
Jan 27, 2021 | 36.24 | 36.63 | 35.24 | 35.34 | 2,114,552 | -0.84(-2.31%) |
Jan 26, 2021 | 36.30 | 36.76 | 35.72 | 36.18 | 1,786,207 | +0.10(+0.29%) |
Jan 25, 2021 | 36.39 | 36.50 | 35.78 | 36.07 | 2,075,038 | -0.41(-1.11%) |
Jan 22, 2021 | 36.29 | 36.96 | 35.82 | 36.48 | 1,492,889 | -0.43(-1.16%) |
Jan 21, 2021 | 37.34 | 37.50 | 36.25 | 36.91 | 1,775,839 | -0.06(-0.15%) |
Jan 20, 2021 | 36.84 | 37.41 | 36.62 | 36.96 | 1,504,210 | +0.48(+1.31%) |
Jan 19, 2021 | 36.45 | 36.78 | 36.01 | 36.49 | 1,528,999 | +0.25(+0.70%) |
Jan 15, 2021 | 36.41 | 36.57 | 35.63 | 36.23 | 994,505 | -0.43(-1.17%) |
Jan 14, 2021 | 36.76 | 36.90 | 36.22 | 36.66 | 1,325,508 | -0.02(-0.07%) |
Jan 13, 2021 | 37.00 | 37.24 | 36.61 | 36.69 | 854,515 | -0.21(-0.56%) |
Jan 12, 2021 | 36.41 | 37.19 | 36.12 | 36.89 | 1,505,419 | +0.88(+2.45%) |
Jan 11, 2021 | 35.37 | 36.41 | 35.27 | 36.01 | 1,068,211 | +0.31(+0.87%) |
Jan 08, 2021 | 36.50 | 36.50 | 35.36 | 35.70 | 1,052,059 | -0.42(-1.17%) |
Jan 07, 2021 | 35.46 | 36.34 | 35.21 | 36.12 | 1,507,026 | +0.84(+2.37%) |
Jan 06, 2021 | 34.87 | 35.41 | 33.92 | 35.28 | 2,128,335 | +1.10(+3.21%) |
Jan 05, 2021 | 33.25 | 35.24 | 33.22 | 34.19 | 1,915,033 | +1.27(+3.84%) |
Jan 04, 2021 | 34.06 | 34.27 | 32.75 | 32.92 | 1,638,614 | -0.85(-2.52%) |
Dec 31, 2020 | 33.77 | 33.77 | 33.77 | 953,101 | +0.22(+0.66%) | |
Dec 30, 2020 | 33.57 | 34.08 | 33.45 | 33.55 | 953,101 | -0.14(-0.43%) |
Dec 29, 2020 | 34.06 | 34.22 | 33.34 | 33.69 | 1,218,324 | -0.06(-0.17%) |
Dec 28, 2020 | 34.09 | 34.17 | 33.24 | 33.75 | 1,916,949 | -0.29(-0.86%) |
Dec 24, 2020 | 34.50 | 34.56 | 33.66 | 34.04 | 805,129 | -0.64(-1.84%) |
Dec 23, 2020 | 34.48 | 35.11 | 34.33 | 34.68 | 1,877,464 | +0.37(+1.07%) |
Dec 22, 2020 | 34.20 | 34.73 | 33.94 | 34.31 | 961,731 | -0.10(-0.30%) |
Dec 21, 2020 | 34.35 | 34.78 | 34.07 | 34.42 | 2,570,945 | -0.90(-2.55%) |
Dec 18, 2020 | 36.37 | 36.42 | 34.91 | 35.32 | 2,093,564 | -0.75(-2.07%) |
Dec 17, 2020 | 35.92 | 36.49 | 35.82 | 36.06 | 1,072,409 | -0.21(-0.59%) |
Dec 16, 2020 | 36.75 | 36.75 | 35.93 | 36.28 | 963,128 | -0.37(-1.02%) |
Dec 15, 2020 | 36.31 | 36.80 | 35.73 | 36.65 | 1,047,402 | +0.39(+1.08%) |
Dec 14, 2020 | 37.17 | 37.25 | 36.01 | 36.26 | 1,511,279 | -0.80(-2.17%) |
Dec 11, 2020 | 36.61 | 37.16 | 36.09 | 37.07 | 1,328,143 | +0.41(+1.11%) |
Dec 10, 2020 | 35.48 | 36.66 | 35.48 | 36.66 | 1,016,566 | +1.34(+3.81%) |
Dec 09, 2020 | 35.83 | 36.58 | 35.06 | 35.32 | 1,779,861 | -0.34(-0.96%) |
Dec 08, 2020 | 35.19 | 36.13 | 35.19 | 35.66 | 1,349,960 | +0.47(+1.33%) |
Dec 07, 2020 | 35.36 | 35.73 | 34.84 | 35.19 | 1,267,894 | -0.39(-1.10%) |
Dec 04, 2020 | 34.97 | 35.65 | 34.90 | 35.58 | 1,274,862 | +0.98(+2.83%) |
Dec 03, 2020 | 33.58 | 34.89 | 33.22 | 34.60 | 1,531,239 | +1.12(+3.35%) |
Dec 02, 2020 | 32.74 | 33.57 | 32.63 | 33.48 | 1,574,293 | +0.73(+2.24%) |
Dec 01, 2020 | 33.13 | 33.41 | 32.38 | 32.75 | 1,547,794 | +0.00(+0.00%) |
Nov 30, 2020 | 33.34 | 33.93 | 32.56 | 32.75 | 1,962,436 | -1.08(-3.20%) |
Nov 27, 2020 | 34.26 | 34.56 | 33.60 | 33.83 | 768,938 | -0.60(-1.73%) |
Nov 25, 2020 | 35.03 | 35.04 | 34.31 | 34.43 | 1,422,769 | -0.64(-1.84%) |
Nov 24, 2020 | 34.50 | 35.31 | 34.48 | 35.07 | 2,253,601 | +0.83(+2.42%) |
Nov 23, 2020 | 33.42 | 34.36 | 33.33 | 34.24 | 1,357,353 | +1.06(+3.19%) |
Nov 20, 2020 | 33.45 | 33.88 | 32.88 | 33.18 | 1,369,236 | -0.24(-0.71%) |
Nov 19, 2020 | 32.28 | 33.46 | 31.81 | 33.42 | 1,430,271 | +0.95(+2.94%) |
Nov 18, 2020 | 33.02 | 34.04 | 32.40 | 32.47 | 2,508,343 | -0.46(-1.40%) |
Nov 17, 2020 | 32.25 | 33.07 | 32.04 | 32.93 | 1,572,668 | +0.27(+0.83%) |
Nov 16, 2020 | 32.71 | 33.59 | 32.35 | 32.66 | 3,371,860 | +0.92(+2.88%) |
Nov 13, 2020 | 31.19 | 31.82 | 30.65 | 31.74 | 1,731,902 | +1.04(+3.40%) |
Nov 12, 2020 | 30.42 | 31.02 | 30.18 | 30.70 | 1,684,090 | -0.02(-0.08%) |
Nov 11, 2020 | 30.77 | 31.14 | 30.59 | 30.72 | 3,284,898 | +0.21(+0.68%) |
Nov 10, 2020 | 29.84 | 30.63 | 29.42 | 30.52 | 2,114,184 | +0.98(+3.31%) |
Nov 09, 2020 | 28.64 | 30.02 | 28.46 | 29.54 | 3,045,805 | +2.28(+8.38%) |
Nov 06, 2020 | 28.23 | 28.40 | 27.02 | 27.26 | 2,235,941 | -1.08(-3.82%) |
Nov 05, 2020 | 28.58 | 28.72 | 27.97 | 28.34 | 1,344,773 | -0.04(-0.15%) |
Nov 04, 2020 | 27.97 | 28.97 | 27.43 | 28.38 | 1,844,847 | +0.55(+1.97%) |
Nov 03, 2020 | 28.19 | 28.56 | 27.83 | 27.83 | 1,258,076 | +0.12(+0.42%) |
Nov 02, 2020 | 27.96 | 28.13 | 26.99 | 27.71 | 1,259,824 | +0.22(+0.82%) |
Oct 30, 2020 | 27.47 | 27.92 | 27.20 | 27.49 | 1,595,114 | +0.02(+0.06%) |
Oct 29, 2020 | 26.69 | 27.58 | 26.31 | 27.47 | 1,609,618 | +0.57(+2.13%) |
Oct 28, 2020 | 27.32 | 27.47 | 26.56 | 26.90 | 1,394,125 | -0.80(-2.88%) |
Oct 27, 2020 | 27.89 | 28.18 | 27.50 | 27.70 | 1,444,134 | -0.31(-1.10%) |
Oct 26, 2020 | 28.77 | 28.77 | 27.51 | 28.01 | 1,471,747 | -0.98(-3.39%) |
Oct 23, 2020 | 29.01 | 29.18 | 28.68 | 28.99 | 875,904 | +0.11(+0.37%) |
Oct 22, 2020 | 27.94 | 28.91 | 27.87 | 28.88 | 1,054,912 | +1.02(+3.66%) |
Oct 21, 2020 | 28.13 | 28.34 | 27.63 | 27.86 | 882,220 | -0.41(-1.45%) |
Oct 20, 2020 | 28.25 | 28.44 | 27.90 | 28.27 | 718,869 | +0.31(+1.11%) |
Oct 19, 2020 | 28.43 | 28.86 | 27.95 | 27.96 | 999,038 | -0.44(-1.55%) |
Oct 16, 2020 | 28.67 | 28.87 | 28.39 | 28.40 | 564,457 | -0.40(-1.40%) |
Oct 15, 2020 | 28.22 | 28.94 | 28.01 | 28.80 | 801,738 | +0.22(+0.76%) |
Oct 14, 2020 | 28.21 | 29.06 | 28.21 | 28.59 | 1,309,726 | +0.34(+1.21%) |
Oct 13, 2020 | 28.67 | 29.04 | 28.12 | 28.25 | 1,191,930 | -0.57(-1.99%) |
Oct 12, 2020 | 28.62 | 29.06 | 28.58 | 28.82 | 815,786 | +0.15(+0.54%) |
Oct 09, 2020 | 28.69 | 28.87 | 28.12 | 28.67 | 1,142,876 | +0.10(+0.35%) |
Oct 08, 2020 | 27.47 | 28.60 | 27.43 | 28.56 | 1,330,072 | +1.18(+4.32%) |
Oct 07, 2020 | 27.24 | 27.72 | 27.16 | 27.38 | 1,267,314 | +0.14(+0.51%) |
Oct 06, 2020 | 27.98 | 28.14 | 27.10 | 27.24 | 2,083,699 | -0.37(-1.34%) |
Oct 05, 2020 | 27.21 | 27.71 | 27.02 | 27.61 | 1,079,239 | +0.80(+2.97%) |
Oct 02, 2020 | 25.53 | 26.95 | 25.22 | 26.82 | 1,412,823 | +0.80(+3.09%) |
Oct 01, 2020 | 26.41 | 26.79 | 25.81 | 26.01 | 1,620,951 | -0.44(-1.67%) |
Sep 30, 2020 | 27.08 | 27.47 | 26.38 | 26.45 | 2,002,330 | -0.54(-2.01%) |
Sep 29, 2020 | 27.03 | 27.53 | 26.73 | 26.99 | 1,466,096 | -0.09(-0.31%) |
Sep 28, 2020 | 26.38 | 27.42 | 26.31 | 27.08 | 2,493,923 | +0.87(+3.30%) |
Sep 25, 2020 | 26.15 | 26.32 | 25.66 | 26.21 | 2,767,856 | +0.11(+0.41%) |
Sep 24, 2020 | 26.41 | 26.60 | 25.70 | 26.11 | 2,706,102 | -0.37(-1.40%) |
Sep 23, 2020 | 27.69 | 28.08 | 26.45 | 26.48 | 2,432,163 | -1.10(-3.98%) |
Sep 22, 2020 | 28.49 | 28.85 | 27.47 | 27.57 | 2,557,961 | -0.90(-3.15%) |
Sep 21, 2020 | 28.35 | 28.63 | 27.90 | 28.47 | 1,710,215 | -0.09(-0.30%) |
Sep 18, 2020 | 28.50 | 28.63 | 28.09 | 28.56 | 2,080,191 | -0.06(-0.22%) |
Sep 17, 2020 | 28.49 | 28.95 | 28.14 | 28.62 | 1,426,357 | -0.31(-1.07%) |
Sep 16, 2020 | 28.80 | 29.53 | 28.70 | 28.93 | 1,214,602 | +0.40(+1.41%) |
Sep 15, 2020 | 29.00 | 29.43 | 28.52 | 28.53 | 1,752,926 | -0.43(-1.50%) |
Sep 14, 2020 | 28.85 | 29.14 | 28.56 | 28.96 | 1,633,782 | +0.22(+0.75%) |
Sep 11, 2020 | 28.56 | 29.01 | 28.43 | 28.74 | 1,069,831 | +0.19(+0.65%) |
Sep 10, 2020 | 28.63 | 28.91 | 28.51 | 28.56 | 1,627,075 | -0.05(-0.19%) |
Sep 09, 2020 | 29.08 | 29.69 | 28.61 | 28.61 | 1,284,719 | -0.29(-0.99%) |
Sep 08, 2020 | 28.81 | 28.93 | 28.39 | 28.90 | 1,023,750 | -0.22(-0.74%) |
Sep 04, 2020 | 29.52 | 29.69 | 28.91 | 29.11 | 1,072,804 | -0.26(-0.87%) |
Sep 03, 2020 | 29.26 | 29.93 | 29.21 | 29.37 | 1,324,496 | +0.12(+0.42%) |
Sep 02, 2020 | 29.39 | 29.90 | 29.16 | 29.25 | 1,028,593 | -0.23(-0.79%) |
Sep 01, 2020 | 29.36 | 29.64 | 28.86 | 29.48 | 885,163 | +0.08(+0.26%) |
Aug 31, 2020 | 30.24 | 30.24 | 29.40 | 29.40 | 1,206,741 | -0.90(-2.99%) |
Aug 28, 2020 | 29.83 | 30.37 | 29.76 | 30.31 | 872,154 | +0.53(+1.79%) |
Aug 27, 2020 | 29.11 | 29.97 | 29.11 | 29.77 | 1,610,748 | +0.55(+1.88%) |
Aug 26, 2020 | 30.16 | 30.27 | 29.06 | 29.22 | 2,203,120 | -0.94(-3.13%) |
Aug 25, 2020 | 30.75 | 30.87 | 29.78 | 30.17 | 2,082,210 | -0.37(-1.22%) |
Aug 24, 2020 | 31.12 | 31.23 | 30.37 | 30.54 | 1,778,876 | -0.49(-1.57%) |
Aug 21, 2020 | 31.36 | 32.20 | 30.84 | 31.02 | 2,278,772 | -0.60(-1.88%) |
Aug 20, 2020 | 31.71 | 31.88 | 31.20 | 31.62 | 1,247,249 | -0.38(-1.18%) |
Aug 19, 2020 | 31.82 | 32.27 | 31.71 | 32.00 | 1,243,782 | +0.15(+0.46%) |
Aug 18, 2020 | 32.21 | 32.37 | 31.67 | 31.85 | 1,230,557 | -0.49(-1.51%) |
Aug 17, 2020 | 32.12 | 32.71 | 31.74 | 32.34 | 1,638,608 | +0.32(+1.01%) |
Aug 14, 2020 | 32.31 | 32.70 | 31.95 | 32.01 | 960,456 | -0.05(-0.17%) |
Aug 13, 2020 | 31.84 | 32.35 | 31.79 | 32.07 | 938,431 | -0.05(-0.14%) |
Aug 12, 2020 | 32.18 | 32.37 | 31.82 | 32.12 | 1,170,050 | +0.46(+1.47%) |
Aug 11, 2020 | 32.10 | 32.29 | 31.50 | 31.65 | 1,641,232 | -0.05(-0.17%) |
Aug 10, 2020 | 31.41 | 31.76 | 31.16 | 31.71 | 1,805,978 | +0.22(+0.71%) |
Aug 07, 2020 | 30.94 | 31.63 | 30.94 | 31.48 | 1,675,142 | +0.27(+0.87%) |
Aug 06, 2020 | 30.97 | 31.83 | 30.93 | 31.21 | 2,097,892 | +0.48(+1.55%) |
Aug 05, 2020 | 30.97 | 31.20 | 30.39 | 30.73 | 2,130,233 | +0.06(+0.20%) |
Aug 04, 2020 | 30.91 | 30.96 | 30.25 | 30.67 | 1,656,891 | +0.11(+0.35%) |