Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.76 | 65.63 | 64.46 | 65.05 | 17,810,554 | +0.14(+0.21%) |
Aug 30, 2021 | 65.61 | 65.68 | 64.67 | 64.91 | 11,574,662 | -0.56(-0.85%) |
Aug 27, 2021 | 64.11 | 65.50 | 64.11 | 65.47 | 12,593,202 | +1.67(+2.62%) |
Aug 26, 2021 | 64.46 | 64.56 | 63.46 | 63.79 | 13,233,371 | -0.81(-1.26%) |
Aug 25, 2021 | 63.78 | 64.87 | 63.28 | 64.61 | 12,748,306 | +0.88(+1.38%) |
Aug 24, 2021 | 62.50 | 63.87 | 62.50 | 63.73 | 11,108,987 | +1.42(+2.28%) |
Aug 23, 2021 | 62.08 | 62.62 | 61.87 | 62.31 | 9,734,467 | +0.57(+0.92%) |
Aug 20, 2021 | 61.45 | 62.12 | 61.15 | 61.74 | 10,301,271 | +0.39(+0.63%) |
Aug 19, 2021 | 61.71 | 62.21 | 60.84 | 61.35 | 17,502,628 | -1.23(-1.96%) |
Aug 18, 2021 | 62.37 | 63.85 | 62.18 | 62.58 | 10,527,055 | -0.13(-0.21%) |
Aug 17, 2021 | 63.28 | 63.73 | 61.93 | 62.71 | 13,250,079 | -1.07(-1.67%) |
Aug 16, 2021 | 64.32 | 64.36 | 63.10 | 63.77 | 11,209,109 | -0.97(-1.50%) |
Aug 13, 2021 | 65.72 | 65.79 | 64.53 | 64.74 | 9,107,313 | -0.99(-1.50%) |
Aug 12, 2021 | 65.53 | 66.17 | 64.94 | 65.73 | 10,371,800 | +0.30(+0.45%) |
Aug 11, 2021 | 65.54 | 65.54 | 64.06 | 65.43 | 13,457,632 | -0.02(-0.04%) |
Aug 10, 2021 | 64.06 | 65.61 | 63.68 | 65.46 | 13,054,543 | +1.46(+2.29%) |
Aug 09, 2021 | 63.90 | 64.34 | 62.96 | 64.00 | 12,890,194 | -0.50(-0.77%) |
Aug 06, 2021 | 63.78 | 64.95 | 63.78 | 64.50 | 17,807,102 | +0.93(+1.46%) |
Aug 05, 2021 | 63.56 | 64.57 | 63.26 | 63.57 | 13,176,479 | +0.07(+0.11%) |
Aug 04, 2021 | 62.82 | 63.84 | 62.61 | 63.50 | 22,920,962 | -0.09(-0.15%) |
Aug 03, 2021 | 61.83 | 63.68 | 60.54 | 63.60 | 23,396,300 | +1.52(+2.45%) |
Aug 02, 2021 | 64.47 | 66.16 | 61.97 | 62.08 | 40,318,388 | -1.85(-2.90%) |
Jul 30, 2021 | 64.97 | 65.26 | 63.78 | 63.93 | 12,166,779 | -1.68(-2.56%) |
Jul 29, 2021 | 65.11 | 66.05 | 64.62 | 65.61 | 10,990,211 | +0.79(+1.22%) |
Jul 28, 2021 | 64.92 | 66.55 | 64.37 | 64.82 | 13,894,374 | +0.25(+0.38%) |
Jul 27, 2021 | 65.81 | 66.50 | 63.19 | 64.57 | 24,172,374 | +0.79(+1.24%) |
Jul 26, 2021 | 62.50 | 63.83 | 62.35 | 63.78 | 10,896,090 | +1.04(+1.65%) |
Jul 23, 2021 | 63.19 | 63.58 | 62.36 | 62.74 | 7,652,863 | +0.05(+0.08%) |
Jul 22, 2021 | 64.42 | 64.47 | 62.70 | 62.70 | 8,787,234 | -1.88(-2.91%) |
Jul 21, 2021 | 63.14 | 64.72 | 63.04 | 64.57 | 13,678,037 | +1.88(+2.99%) |
Jul 20, 2021 | 59.29 | 62.89 | 59.19 | 62.70 | 15,214,305 | +3.46(+5.83%) |
Jul 19, 2021 | 60.18 | 62.00 | 58.35 | 59.24 | 20,027,366 | -2.72(-4.38%) |
Jul 16, 2021 | 63.19 | 63.53 | 61.81 | 61.95 | 9,229,751 | -1.04(-1.65%) |
Jul 15, 2021 | 62.65 | 63.78 | 62.05 | 62.99 | 10,408,495 | -0.25(-0.39%) |
Jul 14, 2021 | 63.58 | 64.08 | 62.79 | 63.24 | 9,053,417 | -0.39(-0.62%) |
Jul 13, 2021 | 64.62 | 64.62 | 63.58 | 63.63 | 7,981,487 | -1.09(-1.68%) |
Jul 12, 2021 | 64.47 | 64.84 | 63.68 | 64.72 | 11,291,372 | -0.25(-0.38%) |
Jul 09, 2021 | 64.23 | 65.11 | 63.88 | 64.97 | 8,382,876 | +1.43(+2.25%) |
Jul 08, 2021 | 62.84 | 63.88 | 62.25 | 63.53 | 10,901,384 | -0.54(-0.85%) |
Jul 07, 2021 | 63.58 | 64.55 | 62.89 | 64.08 | 12,493,317 | +0.30(+0.46%) |
Jul 06, 2021 | 65.56 | 65.76 | 63.29 | 63.78 | 14,297,419 | -2.17(-3.29%) |
Jul 02, 2021 | 66.84 | 66.84 | 65.71 | 65.95 | 6,725,230 | -0.59(-0.89%) |
Jul 01, 2021 | 67.04 | 67.29 | 65.95 | 66.55 | 9,456,122 | +0.10(+0.15%) |
Jun 30, 2021 | 64.92 | 66.77 | 64.42 | 66.45 | 14,331,165 | +1.83(+2.83%) |
Jun 29, 2021 | 64.47 | 65.31 | 63.98 | 64.62 | 14,000,717 | +0.99(+1.55%) |
Jun 28, 2021 | 64.97 | 65.02 | 63.14 | 63.63 | 12,507,963 | -1.33(-2.05%) |
Jun 25, 2021 | 64.97 | 65.36 | 64.67 | 64.97 | 6,915,948 | +0.30(+0.46%) |
Jun 24, 2021 | 64.23 | 64.92 | 63.54 | 64.67 | 9,719,568 | +0.98(+1.54%) |
Jun 23, 2021 | 64.03 | 64.87 | 63.64 | 63.69 | 8,872,845 | -0.39(-0.61%) |
Jun 22, 2021 | 64.52 | 64.89 | 63.64 | 64.08 | 7,779,120 | -0.79(-1.21%) |
Jun 21, 2021 | 63.39 | 64.87 | 63.24 | 64.87 | 10,965,422 | +2.02(+3.21%) |
Jun 18, 2021 | 63.15 | 64.03 | 62.70 | 62.85 | 16,686,919 | -1.08(-1.69%) |
Jun 17, 2021 | 65.95 | 66.44 | 63.49 | 63.93 | 15,637,574 | -2.16(-3.27%) |
Jun 16, 2021 | 66.39 | 67.13 | 65.36 | 66.10 | 14,248,678 | -0.49(-0.74%) |
Jun 15, 2021 | 66.15 | 66.74 | 65.46 | 66.59 | 7,730,048 | +0.34(+0.52%) |
Jun 14, 2021 | 67.77 | 68.01 | 65.95 | 66.24 | 9,226,627 | -1.08(-1.61%) |
Jun 11, 2021 | 67.13 | 67.77 | 66.74 | 67.33 | 8,614,492 | +0.30(+0.44%) |
Jun 10, 2021 | 67.92 | 68.21 | 66.83 | 67.03 | 10,126,958 | -0.49(-0.73%) |
Jun 09, 2021 | 67.72 | 67.92 | 67.23 | 67.52 | 11,332,905 | -0.84(-1.22%) |
Jun 08, 2021 | 68.70 | 68.78 | 67.52 | 68.36 | 8,969,578 | -0.05(-0.07%) |
Jun 07, 2021 | 68.85 | 69.17 | 68.16 | 68.41 | 7,590,753 | -0.25(-0.36%) |
Jun 04, 2021 | 69.64 | 69.83 | 68.16 | 68.65 | 13,058,629 | -0.64(-0.92%) |
Jun 03, 2021 | 68.80 | 70.67 | 68.56 | 69.29 | 12,825,689 | +0.00(+0.00%) |
Jun 02, 2021 | 69.74 | 69.74 | 68.90 | 69.29 | 8,117,015 | -0.29(-0.42%) |
Jun 01, 2021 | 69.98 | 70.52 | 69.34 | 69.59 | 10,215,748 | +0.44(+0.64%) |
May 28, 2021 | 70.28 | 70.52 | 69.00 | 69.15 | 14,756,655 | -1.43(-2.02%) |
May 27, 2021 | 66.88 | 70.82 | 66.83 | 70.57 | 37,519,312 | +4.67(+7.09%) |
May 26, 2021 | 64.52 | 66.02 | 64.13 | 65.90 | 12,243,234 | +1.38(+2.13%) |
May 25, 2021 | 64.92 | 65.36 | 64.42 | 64.52 | 9,609,876 | -0.30(-0.46%) |
May 24, 2021 | 65.36 | 65.46 | 64.52 | 64.82 | 7,931,232 | -0.25(-0.38%) |
May 21, 2021 | 64.47 | 65.31 | 64.18 | 65.06 | 10,842,026 | +0.84(+1.30%) |
May 20, 2021 | 64.38 | 64.47 | 63.54 | 64.23 | 9,447,556 | -0.15(-0.23%) |
May 19, 2021 | 63.29 | 64.42 | 62.90 | 64.38 | 12,089,256 | +0.59(+0.93%) |
May 18, 2021 | 64.82 | 65.26 | 63.79 | 63.79 | 9,941,226 | -0.89(-1.37%) |
May 17, 2021 | 65.06 | 65.60 | 64.52 | 64.67 | 17,626,702 | -0.54(-0.83%) |
May 14, 2021 | 64.52 | 65.41 | 64.08 | 65.21 | 10,304,664 | +1.43(+2.24%) |
May 13, 2021 | 62.95 | 64.13 | 62.56 | 63.79 | 13,331,882 | +0.74(+1.17%) |
May 12, 2021 | 64.33 | 64.57 | 62.80 | 63.05 | 14,401,062 | -1.33(-2.06%) |
May 11, 2021 | 64.72 | 65.36 | 63.64 | 64.38 | 14,434,531 | -1.28(-1.95%) |
May 10, 2021 | 65.46 | 66.79 | 65.41 | 65.65 | 13,325,764 | +0.25(+0.38%) |
May 07, 2021 | 64.72 | 65.60 | 64.28 | 65.41 | 10,956,015 | +0.44(+0.68%) |
May 06, 2021 | 65.01 | 65.46 | 64.08 | 64.97 | 12,722,464 | +0.00(+0.00%) |
May 05, 2021 | 64.82 | 65.36 | 64.38 | 64.97 | 11,315,609 | +0.44(+0.69%) |
May 04, 2021 | 65.60 | 65.85 | 64.28 | 64.52 | 15,761,990 | -1.62(-2.45%) |
May 03, 2021 | 65.11 | 66.54 | 64.77 | 66.15 | 12,901,328 | +1.62(+2.52%) |
Apr 30, 2021 | 64.72 | 65.65 | 64.33 | 64.52 | 10,146,486 | -0.44(-0.68%) |
Apr 29, 2021 | 64.82 | 65.36 | 64.33 | 64.97 | 11,214,834 | +0.05(+0.08%) |
Apr 28, 2021 | 65.56 | 65.65 | 64.67 | 64.92 | 13,432,764 | -1.43(-2.15%) |
Apr 27, 2021 | 66.39 | 66.59 | 63.49 | 66.34 | 30,479,356 | -0.39(-0.59%) |
Apr 26, 2021 | 67.03 | 68.85 | 66.64 | 66.74 | 19,056,390 | +0.10(+0.15%) |
Apr 23, 2021 | 66.39 | 66.93 | 65.70 | 66.64 | 9,590,660 | +0.69(+1.04%) |
Apr 22, 2021 | 65.65 | 67.28 | 65.31 | 65.95 | 10,695,245 | +0.30(+0.45%) |
Apr 21, 2021 | 63.59 | 65.80 | 62.80 | 65.65 | 10,083,415 | +1.43(+2.22%) |
Apr 20, 2021 | 65.95 | 65.95 | 63.44 | 64.23 | 12,492,687 | -1.97(-2.97%) |
Apr 19, 2021 | 65.51 | 66.24 | 64.77 | 66.20 | 9,120,137 | +0.34(+0.52%) |
Apr 16, 2021 | 67.03 | 67.28 | 65.65 | 65.85 | 10,171,883 | -0.79(-1.18%) |
Apr 15, 2021 | 67.52 | 67.62 | 66.10 | 66.64 | 10,341,082 | -0.64(-0.95%) |
Apr 14, 2021 | 66.05 | 67.82 | 66.00 | 67.28 | 13,127,173 | +1.18(+1.79%) |
Apr 13, 2021 | 66.44 | 66.59 | 65.21 | 66.10 | 10,404,594 | -0.74(-1.10%) |
Apr 12, 2021 | 66.93 | 67.28 | 66.24 | 66.83 | 8,554,116 | -0.05(-0.07%) |
Apr 09, 2021 | 66.39 | 68.01 | 66.00 | 66.88 | 12,860,322 | +0.74(+1.12%) |
Apr 08, 2021 | 65.21 | 66.39 | 64.38 | 66.15 | 11,154,439 | +0.30(+0.45%) |
Apr 07, 2021 | 65.90 | 66.54 | 65.21 | 65.85 | 8,487,785 | -0.05(-0.07%) |
Apr 06, 2021 | 66.20 | 66.39 | 65.75 | 65.90 | 8,142,031 | -0.30(-0.45%) |
Apr 05, 2021 | 66.24 | 66.69 | 65.75 | 66.20 | 10,312,698 | +0.89(+1.36%) |
Apr 01, 2021 | 65.06 | 65.70 | 64.67 | 65.31 | 12,034,341 | +0.74(+1.14%) |
Mar 31, 2021 | 65.80 | 66.05 | 64.57 | 64.57 | 12,722,320 | -0.84(-1.28%) |
Mar 30, 2021 | 63.83 | 65.70 | 63.44 | 65.41 | 10,755,462 | +1.72(+2.70%) |
Mar 29, 2021 | 63.54 | 64.18 | 62.85 | 63.69 | 10,928,055 | -0.20(-0.31%) |
Mar 26, 2021 | 63.69 | 64.57 | 62.51 | 63.88 | 12,306,977 | +0.69(+1.09%) |
Mar 25, 2021 | 60.98 | 63.59 | 60.15 | 63.20 | 14,914,200 | +1.72(+2.80%) |
Mar 24, 2021 | 62.75 | 64.03 | 61.47 | 61.47 | 12,615,588 | -0.79(-1.26%) |
Mar 23, 2021 | 63.74 | 64.82 | 61.72 | 62.26 | 13,341,810 | -2.31(-3.58%) |
Mar 22, 2021 | 64.72 | 65.11 | 63.59 | 64.57 | 10,725,960 | -0.44(-0.68%) |
Mar 19, 2021 | 64.92 | 65.65 | 63.83 | 65.01 | 13,922,989 | -0.15(-0.23%) |
Mar 18, 2021 | 66.83 | 67.33 | 64.87 | 65.16 | 12,957,201 | -1.77(-2.65%) |
Mar 17, 2021 | 64.92 | 66.93 | 64.57 | 66.93 | 16,094,279 | +2.26(+3.50%) |
Mar 16, 2021 | 65.56 | 65.65 | 64.28 | 64.67 | 15,123,956 | -0.98(-1.50%) |
Mar 15, 2021 | 62.65 | 65.70 | 62.60 | 65.65 | 22,670,986 | +3.79(+6.12%) |
Mar 12, 2021 | 60.20 | 62.05 | 60.15 | 61.87 | 27,359,552 | +1.52(+2.53%) |
Mar 11, 2021 | 62.41 | 63.24 | 58.77 | 60.34 | 62,128,060 | -4.82(-7.40%) |
Mar 10, 2021 | 67.13 | 67.57 | 63.54 | 65.16 | 44,701,296 | -3.69(-5.36%) |
Mar 09, 2021 | 69.34 | 70.87 | 68.01 | 68.85 | 23,243,504 | -0.84(-1.20%) |
Mar 08, 2021 | 69.88 | 70.52 | 67.92 | 69.69 | 29,186,824 | +2.80(+4.19%) |
Mar 05, 2021 | 67.87 | 67.92 | 64.62 | 66.88 | 21,345,532 | +0.39(+0.59%) |
Mar 04, 2021 | 68.01 | 69.23 | 64.58 | 66.49 | 33,897,356 | +0.64(+0.97%) |
Mar 03, 2021 | 64.14 | 66.69 | 63.94 | 65.85 | 23,925,018 | +2.25(+3.54%) |
Mar 02, 2021 | 64.43 | 64.92 | 63.55 | 63.60 | 15,712,966 | -0.64(-0.99%) |
Mar 01, 2021 | 63.31 | 65.12 | 62.67 | 64.24 | 15,894,797 | +2.79(+4.55%) |
Feb 26, 2021 | 62.13 | 62.91 | 60.81 | 61.44 | 18,108,688 | -1.08(-1.72%) |
Feb 25, 2021 | 64.19 | 65.02 | 62.03 | 62.52 | 18,805,986 | -1.76(-2.74%) |
Feb 24, 2021 | 62.72 | 65.41 | 61.98 | 64.29 | 21,751,210 | +2.60(+4.21%) |
Feb 23, 2021 | 61.49 | 61.98 | 59.68 | 61.69 | 14,646,643 | +0.44(+0.72%) |
Feb 22, 2021 | 59.14 | 62.23 | 58.90 | 61.25 | 19,703,468 | +2.35(+3.99%) |
Feb 19, 2021 | 57.43 | 58.95 | 57.23 | 58.90 | 12,459,369 | +1.91(+3.35%) |
Feb 18, 2021 | 58.01 | 58.11 | 56.40 | 56.99 | 9,962,807 | -1.13(-1.94%) |
Feb 17, 2021 | 58.01 | 58.55 | 57.62 | 58.11 | 8,854,769 | -0.54(-0.92%) |
Feb 16, 2021 | 57.92 | 58.70 | 57.72 | 58.65 | 12,298,293 | +1.18(+2.05%) |
Feb 12, 2021 | 55.91 | 57.52 | 55.76 | 57.48 | 11,926,821 | +1.32(+2.36%) |
Feb 11, 2021 | 55.81 | 56.20 | 54.83 | 56.15 | 10,560,055 | +0.29(+0.53%) |
Feb 10, 2021 | 56.79 | 56.79 | 55.76 | 55.86 | 9,276,750 | -0.69(-1.21%) |
Feb 09, 2021 | 56.64 | 56.84 | 55.91 | 56.54 | 10,752,905 | -0.34(-0.60%) |
Feb 08, 2021 | 56.20 | 57.08 | 55.91 | 56.89 | 8,652,580 | +1.03(+1.84%) |
Feb 05, 2021 | 56.40 | 56.59 | 55.44 | 55.86 | 10,575,493 | -0.24(-0.44%) |
Feb 04, 2021 | 55.03 | 56.35 | 54.83 | 56.10 | 13,618,047 | +1.22(+2.23%) |
Feb 03, 2021 | 55.07 | 55.37 | 54.24 | 54.88 | 11,052,250 | -0.20(-0.36%) |
Feb 02, 2021 | 53.31 | 55.61 | 53.11 | 55.07 | 17,209,262 | +2.45(+4.66%) |
Feb 01, 2021 | 53.21 | 53.90 | 52.13 | 52.62 | 13,590,772 | +0.29(+0.56%) |
Jan 29, 2021 | 53.90 | 55.07 | 52.28 | 52.33 | 22,298,410 | -2.01(-3.70%) |
Jan 28, 2021 | 55.91 | 56.20 | 54.19 | 54.34 | 19,159,268 | -1.42(-2.55%) |
Jan 27, 2021 | 54.29 | 56.64 | 52.13 | 55.76 | 30,376,936 | +0.44(+0.80%) |
Jan 26, 2021 | 58.95 | 59.93 | 54.88 | 55.32 | 43,171,536 | +1.47(+2.73%) |
Jan 25, 2021 | 54.58 | 54.63 | 52.77 | 53.85 | 18,739,438 | -0.59(-1.08%) |
Jan 22, 2021 | 53.75 | 54.78 | 53.41 | 54.44 | 10,800,215 | +0.10(+0.18%) |
Jan 21, 2021 | 55.86 | 56.01 | 54.24 | 54.34 | 13,387,518 | -1.47(-2.63%) |
Jan 20, 2021 | 56.35 | 56.35 | 55.37 | 55.81 | 12,019,060 | -0.20(-0.35%) |
Jan 19, 2021 | 56.25 | 57.08 | 55.86 | 56.01 | 12,942,254 | +0.49(+0.88%) |
Jan 15, 2021 | 56.84 | 56.84 | 55.12 | 55.52 | 15,022,817 | -1.62(-2.83%) |
Jan 14, 2021 | 56.89 | 57.48 | 56.74 | 57.13 | 12,072,674 | +0.44(+0.78%) |
Jan 13, 2021 | 57.72 | 57.92 | 56.45 | 56.69 | 10,951,570 | -1.03(-1.78%) |
Jan 12, 2021 | 56.40 | 58.36 | 55.91 | 57.72 | 18,650,436 | +1.62(+2.88%) |
Jan 11, 2021 | 54.44 | 56.50 | 54.19 | 56.10 | 13,725,558 | +0.54(+0.97%) |
Jan 08, 2021 | 55.32 | 56.05 | 54.68 | 55.56 | 14,841,198 | +0.34(+0.62%) |
Jan 07, 2021 | 56.64 | 56.69 | 55.07 | 55.22 | 15,331,734 | -0.44(-0.79%) |
Jan 06, 2021 | 53.07 | 56.94 | 53.07 | 55.66 | 26,815,522 | +2.89(+5.48%) |
Jan 05, 2021 | 51.11 | 53.31 | 51.06 | 52.77 | 17,060,806 | +1.47(+2.87%) |
Jan 04, 2021 | 53.36 | 53.41 | 50.96 | 51.30 | 16,302,545 | -1.62(-3.06%) |
Dec 31, 2020 | 52.92 | 52.92 | 52.92 | 10,306,534 | +0.44(+0.84%) | |
Dec 30, 2020 | 51.84 | 53.16 | 51.69 | 52.48 | 10,306,534 | +0.73(+1.42%) |
Dec 29, 2020 | 52.23 | 52.77 | 51.64 | 51.74 | 10,810,852 | -0.39(-0.75%) |
Dec 28, 2020 | 52.43 | 52.82 | 51.84 | 52.13 | 10,968,359 | -0.05(-0.09%) |
Dec 24, 2020 | 53.16 | 53.16 | 52.04 | 52.18 | 6,132,763 | -1.03(-1.93%) |
Dec 23, 2020 | 52.33 | 53.80 | 52.04 | 53.21 | 12,329,938 | +1.22(+2.36%) |
Dec 22, 2020 | 52.48 | 52.72 | 51.40 | 51.99 | 18,168,256 | -0.78(-1.49%) |
Dec 21, 2020 | 51.30 | 53.26 | 50.76 | 52.77 | 17,497,820 | -0.20(-0.37%) |
Dec 18, 2020 | 52.82 | 54.49 | 52.62 | 52.97 | 23,419,834 | -0.10(-0.19%) |
Dec 17, 2020 | 53.36 | 53.60 | 52.68 | 53.07 | 12,787,723 | -0.24(-0.46%) |
Dec 16, 2020 | 54.29 | 54.38 | 53.16 | 53.31 | 12,045,253 | -0.88(-1.62%) |
Dec 15, 2020 | 53.41 | 54.38 | 51.94 | 54.19 | 17,758,228 | +1.37(+2.59%) |
Dec 14, 2020 | 54.97 | 55.36 | 52.63 | 52.82 | 16,228,320 | -1.61(-2.96%) |
Dec 11, 2020 | 55.02 | 55.65 | 53.75 | 54.43 | 18,243,344 | -0.78(-1.41%) |
Dec 10, 2020 | 54.04 | 55.99 | 53.94 | 55.21 | 19,587,406 | -0.34(-0.61%) |
Dec 09, 2020 | 53.65 | 56.04 | 53.65 | 55.55 | 25,821,046 | +2.10(+3.92%) |
Dec 08, 2020 | 52.77 | 53.80 | 52.63 | 53.46 | 19,115,572 | +0.49(+0.92%) |
Dec 07, 2020 | 53.11 | 54.14 | 52.48 | 52.97 | 19,941,916 | -0.10(-0.18%) |
Dec 04, 2020 | 52.04 | 53.31 | 51.26 | 53.07 | 27,682,964 | +1.37(+2.64%) |
Dec 03, 2020 | 50.73 | 52.19 | 50.68 | 51.70 | 18,734,016 | +0.83(+1.63%) |
Dec 02, 2020 | 49.16 | 51.12 | 48.82 | 50.87 | 15,814,669 | +1.37(+2.76%) |
Dec 01, 2020 | 50.38 | 51.12 | 49.31 | 49.51 | 17,789,772 | -0.15(-0.29%) |
Nov 30, 2020 | 50.68 | 50.68 | 48.58 | 49.65 | 25,628,266 | -1.07(-2.12%) |
Nov 27, 2020 | 51.46 | 51.51 | 50.29 | 50.73 | 11,103,210 | -0.49(-0.95%) |
Nov 25, 2020 | 51.36 | 51.51 | 50.43 | 51.21 | 22,526,938 | +0.24(+0.48%) |
Nov 24, 2020 | 52.24 | 52.92 | 50.73 | 50.97 | 36,068,520 | +1.85(+3.77%) |
Nov 23, 2020 | 48.09 | 50.09 | 48.09 | 49.12 | 22,100,854 | +1.51(+3.18%) |
Nov 20, 2020 | 47.02 | 47.94 | 46.78 | 47.60 | 16,429,941 | +0.49(+1.04%) |
Nov 19, 2020 | 46.92 | 47.60 | 46.38 | 47.12 | 17,749,002 | -0.34(-0.72%) |
Nov 18, 2020 | 48.63 | 49.02 | 47.46 | 47.46 | 30,454,676 | +0.24(+0.52%) |
Nov 17, 2020 | 46.09 | 47.46 | 45.51 | 47.21 | 18,477,340 | +0.54(+1.15%) |
Nov 16, 2020 | 46.87 | 47.02 | 45.95 | 46.68 | 24,313,264 | +1.56(+3.46%) |
Nov 13, 2020 | 43.21 | 45.12 | 43.16 | 45.12 | 26,686,082 | +2.39(+5.59%) |
Nov 12, 2020 | 42.73 | 43.26 | 42.29 | 42.73 | 16,303,375 | -0.68(-1.57%) |
Nov 11, 2020 | 44.43 | 44.48 | 43.07 | 43.41 | 17,806,614 | -0.39(-0.89%) |
Nov 10, 2020 | 43.02 | 44.38 | 42.68 | 43.80 | 33,733,760 | +1.17(+2.75%) |
Nov 09, 2020 | 45.60 | 45.90 | 41.99 | 42.63 | 39,519,404 | +3.17(+8.03%) |
Nov 06, 2020 | 39.12 | 39.70 | 38.82 | 39.46 | 17,248,020 | +0.49(+1.25%) |
Nov 05, 2020 | 38.78 | 39.26 | 38.58 | 38.97 | 17,534,672 | +0.63(+1.65%) |
Nov 04, 2020 | 37.51 | 39.12 | 36.73 | 38.34 | 26,007,582 | +0.05(+0.13%) |
Nov 03, 2020 | 37.31 | 38.58 | 36.78 | 38.29 | 20,001,462 | +1.61(+4.39%) |
Nov 02, 2020 | 36.58 | 36.97 | 35.75 | 36.68 | 22,267,784 | +0.49(+1.35%) |
Oct 30, 2020 | 35.80 | 36.78 | 35.56 | 36.19 | 21,011,294 | +0.24(+0.68%) |
Oct 29, 2020 | 37.36 | 37.75 | 35.65 | 35.95 | 25,264,176 | -0.24(-0.67%) |
Oct 28, 2020 | 36.63 | 38.34 | 36.14 | 36.19 | 51,943,564 | +1.56(+4.51%) |
Oct 27, 2020 | 36.09 | 36.09 | 34.58 | 34.63 | 20,098,764 | -1.37(-3.79%) |
Oct 26, 2020 | 36.39 | 36.87 | 35.51 | 36.00 | 21,365,082 | -1.22(-3.28%) |
Oct 23, 2020 | 38.68 | 39.17 | 36.87 | 37.21 | 27,179,068 | -0.44(-1.17%) |
Oct 22, 2020 | 35.75 | 37.80 | 35.70 | 37.65 | 19,613,688 | +1.95(+5.46%) |
Oct 21, 2020 | 35.51 | 36.14 | 35.46 | 35.70 | 15,121,401 | -0.10(-0.27%) |
Oct 20, 2020 | 35.85 | 36.19 | 35.46 | 35.80 | 20,170,896 | +0.24(+0.69%) |
Oct 19, 2020 | 36.04 | 36.43 | 35.26 | 35.56 | 26,812,986 | +0.00(+0.00%) |
Oct 16, 2020 | 33.95 | 35.85 | 33.82 | 35.56 | 34,679,788 | +2.05(+6.11%) |
Oct 15, 2020 | 32.68 | 33.56 | 32.24 | 33.51 | 18,281,306 | +0.24(+0.73%) |
Oct 14, 2020 | 32.78 | 33.61 | 32.78 | 33.26 | 20,087,740 | +0.49(+1.49%) |
Oct 13, 2020 | 33.12 | 33.26 | 32.48 | 32.78 | 15,427,527 | -0.54(-1.61%) |
Oct 12, 2020 | 33.75 | 33.75 | 32.87 | 33.31 | 18,230,548 | -0.05(-0.15%) |
Oct 09, 2020 | 34.48 | 34.48 | 32.68 | 33.36 | 35,163,712 | +0.93(+2.86%) |
Oct 08, 2020 | 31.02 | 32.53 | 30.92 | 32.43 | 21,139,820 | +1.66(+5.39%) |
Oct 07, 2020 | 30.34 | 31.22 | 30.29 | 30.78 | 17,058,734 | +0.68(+2.27%) |
Oct 06, 2020 | 31.36 | 32.09 | 29.80 | 30.09 | 34,833,868 | -1.17(-3.74%) |
Oct 05, 2020 | 31.17 | 31.46 | 30.83 | 31.26 | 11,942,983 | +0.10(+0.31%) |
Oct 02, 2020 | 29.51 | 31.22 | 29.51 | 31.17 | 18,468,098 | +0.73(+2.40%) |
Oct 01, 2020 | 30.58 | 30.68 | 29.80 | 30.43 | 16,216,206 | +0.05(+0.16%) |
Sep 30, 2020 | 29.95 | 30.68 | 29.95 | 30.39 | 19,817,028 | +0.54(+1.80%) |
Sep 29, 2020 | 30.29 | 30.39 | 29.56 | 29.85 | 15,110,543 | -0.49(-1.61%) |
Sep 28, 2020 | 30.39 | 30.78 | 30.14 | 30.34 | 17,045,304 | +0.54(+1.80%) |
Sep 25, 2020 | 29.56 | 30.09 | 29.36 | 29.80 | 16,356,787 | +0.49(+1.66%) |
Sep 24, 2020 | 29.51 | 29.89 | 29.02 | 29.31 | 19,717,504 | -0.24(-0.82%) |
Sep 23, 2020 | 30.38 | 31.06 | 29.51 | 29.56 | 18,302,950 | -0.68(-2.24%) |
Sep 22, 2020 | 30.96 | 31.83 | 30.04 | 30.23 | 29,105,700 | -0.48(-1.58%) |
Sep 21, 2020 | 32.07 | 32.17 | 30.14 | 30.72 | 33,618,120 | -2.56(-7.70%) |
Sep 18, 2020 | 33.47 | 34.54 | 33.23 | 33.28 | 30,033,532 | -0.82(-2.41%) |
Sep 17, 2020 | 32.94 | 34.73 | 32.26 | 34.10 | 53,914,680 | +1.45(+4.44%) |
Sep 16, 2020 | 29.51 | 32.94 | 29.27 | 32.65 | 53,283,168 | +3.14(+10.66%) |
Sep 15, 2020 | 29.85 | 30.09 | 29.12 | 29.51 | 17,844,988 | -0.24(-0.81%) |
Sep 14, 2020 | 28.98 | 29.80 | 28.83 | 29.75 | 15,290,824 | +0.97(+3.36%) |
Sep 11, 2020 | 29.22 | 29.27 | 28.69 | 28.78 | 14,867,529 | -0.24(-0.83%) |
Sep 10, 2020 | 29.85 | 29.99 | 29.02 | 29.02 | 20,106,444 | -0.77(-2.60%) |
Sep 09, 2020 | 29.99 | 29.99 | 29.12 | 29.80 | 22,530,762 | +0.10(+0.33%) |
Sep 08, 2020 | 30.57 | 30.77 | 29.65 | 29.70 | 24,915,922 | -1.35(-4.36%) |
Sep 04, 2020 | 31.10 | 31.73 | 30.28 | 31.06 | 18,538,452 | +0.48(+1.58%) |
Sep 03, 2020 | 30.91 | 32.17 | 30.38 | 30.57 | 19,438,494 | -0.58(-1.86%) |
Sep 02, 2020 | 29.99 | 31.20 | 29.85 | 31.15 | 17,304,754 | +1.21(+4.04%) |