Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.63 | 39.86 | 38.89 | 38.92 | 23,324,770 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.54 | 38.98 | 39.39 | 19,924,364 | +0.44(+1.14%) |
Sep 28, 2021 | 38.98 | 39.17 | 38.40 | 38.95 | 31,498,514 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.43 | 22,047,270 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.19 | 39.64 | 39.76 | 17,848,008 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.47 | 39.95 | 39.99 | 21,777,588 | +0.22(+0.55%) |
Sep 22, 2021 | 39.81 | 40.17 | 39.66 | 39.77 | 24,872,782 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.48 | 39.68 | 39.74 | 26,115,040 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 40.00 | 46,261,368 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.72 | 62,348,856 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,765,040 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.29 | 40.51 | 31,681,238 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.96 | 40.31 | 40.46 | 26,622,588 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 40.00 | 40.34 | 40,969,880 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.26 | 23,027,802 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.28 | 41.49 | 41.65 | 23,946,564 | -0.43(-1.03%) |
Sep 08, 2021 | 42.09 | 42.34 | 41.85 | 42.09 | 17,498,460 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.12 | 42.31 | 28,970,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.56 | 41.94 | 42.39 | 23,023,890 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.39 | 28,869,600 | +0.72(+1.74%) |
Sep 01, 2021 | 41.80 | 41.86 | 41.10 | 41.66 | 36,320,912 | -0.03(-0.07%) |
Aug 31, 2021 | 42.28 | 42.66 | 41.56 | 41.69 | 38,171,332 | -0.62(-1.48%) |
Aug 30, 2021 | 41.81 | 42.68 | 41.77 | 42.31 | 28,470,224 | +0.14(+0.34%) |
Aug 27, 2021 | 42.87 | 42.98 | 42.11 | 42.17 | 36,383,852 | -0.71(-1.65%) |
Aug 26, 2021 | 43.16 | 43.58 | 42.80 | 42.88 | 32,057,180 | -0.12(-0.27%) |
Aug 25, 2021 | 43.47 | 43.69 | 42.47 | 42.99 | 56,360,544 | -0.79(-1.80%) |
Aug 24, 2021 | 45.01 | 45.29 | 43.65 | 43.78 | 58,101,544 | -1.40(-3.10%) |
Aug 23, 2021 | 45.51 | 46.48 | 44.88 | 45.18 | 97,883,000 | +1.09(+2.48%) |
Aug 20, 2021 | 44.32 | 45.00 | 44.03 | 44.09 | 38,851,492 | -0.07(-0.16%) |
Aug 19, 2021 | 43.89 | 45.21 | 43.67 | 44.16 | 63,794,744 | -0.46(-1.03%) |
Aug 18, 2021 | 45.45 | 46.93 | 44.50 | 44.62 | 97,885,584 | -1.00(-2.20%) |
Aug 17, 2021 | 44.14 | 45.69 | 44.08 | 45.63 | 76,021,856 | +1.37(+3.09%) |
Aug 16, 2021 | 43.64 | 44.31 | 42.99 | 44.26 | 42,084,028 | +0.39(+0.89%) |
Aug 13, 2021 | 42.90 | 43.89 | 42.82 | 43.87 | 39,096,368 | +1.12(+2.62%) |
Aug 12, 2021 | 42.08 | 42.89 | 41.93 | 42.75 | 32,818,498 | +0.84(+2.01%) |
Aug 11, 2021 | 43.24 | 43.51 | 41.87 | 41.91 | 56,166,480 | -1.70(-3.90%) |
Aug 10, 2021 | 41.81 | 43.95 | 41.53 | 43.61 | 89,692,112 | +2.00(+4.81%) |
Aug 09, 2021 | 40.82 | 41.65 | 40.82 | 41.61 | 35,723,608 | +0.82(+2.02%) |
Aug 06, 2021 | 40.80 | 41.00 | 40.39 | 40.78 | 22,557,848 | +0.01(+0.02%) |
Aug 05, 2021 | 40.72 | 40.85 | 40.45 | 40.78 | 25,963,318 | -0.12(-0.29%) |
Aug 04, 2021 | 41.04 | 41.45 | 40.73 | 40.89 | 47,933,624 | -0.44(-1.07%) |
Aug 03, 2021 | 39.97 | 41.45 | 39.88 | 41.34 | 50,379,788 | +1.56(+3.91%) |
Aug 02, 2021 | 39.18 | 39.94 | 39.14 | 39.78 | 47,566,712 | +1.04(+2.69%) |
Jul 30, 2021 | 38.80 | 39.08 | 38.63 | 38.74 | 27,365,724 | +0.02(+0.05%) |
Jul 29, 2021 | 39.12 | 39.18 | 38.57 | 38.72 | 32,059,538 | -0.24(-0.63%) |
Jul 28, 2021 | 37.98 | 39.23 | 37.89 | 38.97 | 59,984,560 | +1.21(+3.21%) |
Jul 27, 2021 | 37.50 | 37.84 | 37.29 | 37.76 | 36,343,236 | +0.26(+0.69%) |
Jul 26, 2021 | 37.32 | 37.61 | 37.12 | 37.50 | 26,446,904 | +0.12(+0.31%) |
Jul 23, 2021 | 37.18 | 37.51 | 37.15 | 37.38 | 24,095,940 | +0.19(+0.51%) |
Jul 22, 2021 | 36.88 | 37.26 | 36.68 | 37.19 | 21,084,062 | +0.40(+1.10%) |
Jul 21, 2021 | 36.98 | 36.98 | 36.33 | 36.79 | 30,689,706 | -0.03(-0.07%) |
Jul 20, 2021 | 36.10 | 37.41 | 36.05 | 36.81 | 54,409,188 | +0.81(+2.24%) |
Jul 19, 2021 | 36.00 | 36.19 | 35.59 | 36.01 | 33,245,250 | -0.18(-0.50%) |
Jul 16, 2021 | 36.00 | 36.19 | 35.81 | 36.19 | 27,063,324 | +0.23(+0.65%) |
Jul 15, 2021 | 35.83 | 36.04 | 35.75 | 35.95 | 22,577,920 | +0.13(+0.35%) |
Jul 14, 2021 | 35.62 | 35.89 | 35.57 | 35.83 | 17,714,418 | +0.27(+0.76%) |
Jul 13, 2021 | 35.67 | 35.69 | 35.45 | 35.56 | 13,627,487 | -0.10(-0.28%) |
Jul 12, 2021 | 35.57 | 36.10 | 35.51 | 35.66 | 27,330,584 | +0.13(+0.38%) |
Jul 09, 2021 | 35.45 | 35.96 | 35.39 | 35.52 | 24,061,942 | +0.32(+0.92%) |
Jul 08, 2021 | 34.98 | 35.19 | 34.91 | 35.20 | 25,640,948 | -0.09(-0.25%) |
Jul 07, 2021 | 35.17 | 35.30 | 34.94 | 35.29 | 19,696,990 | +0.05(+0.15%) |
Jul 06, 2021 | 35.41 | 35.56 | 35.01 | 35.24 | 21,109,218 | -0.39(-1.11%) |
Jul 02, 2021 | 35.39 | 35.72 | 35.32 | 35.63 | 18,505,686 | +0.15(+0.43%) |
Jul 01, 2021 | 35.13 | 35.54 | 35.07 | 35.48 | 22,339,754 | +0.36(+1.02%) |
Jun 30, 2021 | 35.10 | 35.22 | 34.81 | 35.12 | 23,690,860 | +0.05(+0.15%) |
Jun 29, 2021 | 35.09 | 35.23 | 34.96 | 35.06 | 16,186,574 | -0.02(-0.05%) |
Jun 28, 2021 | 34.98 | 35.16 | 34.89 | 35.08 | 21,436,952 | +0.13(+0.36%) |
Jun 25, 2021 | 35.08 | 35.34 | 34.88 | 34.96 | 25,400,972 | -0.19(-0.54%) |
Jun 24, 2021 | 35.10 | 35.28 | 35.05 | 35.15 | 14,980,301 | +0.13(+0.36%) |
Jun 23, 2021 | 35.54 | 35.57 | 34.95 | 35.02 | 24,556,020 | -0.50(-1.41%) |
Jun 22, 2021 | 35.34 | 35.59 | 35.21 | 35.52 | 17,816,398 | +0.17(+0.48%) |
Jun 21, 2021 | 34.87 | 35.41 | 34.87 | 35.35 | 21,729,026 | +0.55(+1.57%) |
Jun 18, 2021 | 35.24 | 35.37 | 34.71 | 34.80 | 42,123,020 | -0.60(-1.70%) |
Jun 17, 2021 | 35.22 | 35.50 | 35.04 | 35.41 | 21,835,000 | +0.16(+0.46%) |
Jun 16, 2021 | 35.53 | 35.73 | 35.23 | 35.24 | 21,377,906 | -0.26(-0.73%) |
Jun 15, 2021 | 35.61 | 35.73 | 35.33 | 35.50 | 22,523,576 | -0.04(-0.10%) |
Jun 14, 2021 | 35.90 | 35.93 | 35.32 | 35.54 | 26,095,496 | -0.47(-1.30%) |
Jun 11, 2021 | 36.46 | 36.47 | 35.83 | 36.01 | 23,848,062 | -0.48(-1.30%) |
Jun 10, 2021 | 35.78 | 36.52 | 35.77 | 36.48 | 47,509,820 | +0.78(+2.19%) |
Jun 09, 2021 | 34.98 | 35.73 | 34.96 | 35.70 | 33,270,994 | +0.86(+2.47%) |
Jun 08, 2021 | 35.04 | 35.07 | 34.50 | 34.84 | 21,042,656 | -0.13(-0.36%) |
Jun 07, 2021 | 35.05 | 35.51 | 34.95 | 34.97 | 26,882,308 | -0.14(-0.41%) |
Jun 04, 2021 | 35.02 | 35.42 | 34.99 | 35.11 | 21,604,950 | +0.16(+0.46%) |
Jun 03, 2021 | 34.76 | 35.01 | 34.64 | 34.95 | 19,373,834 | +0.16(+0.46%) |
Jun 02, 2021 | 34.65 | 34.91 | 34.56 | 34.79 | 21,873,168 | +0.26(+0.75%) |
Jun 01, 2021 | 34.92 | 34.98 | 34.51 | 34.53 | 26,353,998 | -0.21(-0.59%) |
May 28, 2021 | 34.75 | 34.99 | 34.69 | 34.73 | 18,020,692 | +0.07(+0.21%) |
May 27, 2021 | 34.97 | 35.14 | 34.62 | 34.66 | 42,888,172 | -0.24(-0.69%) |
May 26, 2021 | 35.24 | 35.24 | 34.78 | 34.90 | 31,252,854 | -0.37(-1.04%) |
May 25, 2021 | 35.71 | 35.74 | 35.19 | 35.27 | 28,893,262 | -0.43(-1.21%) |
May 24, 2021 | 35.94 | 36.00 | 35.67 | 35.70 | 18,861,344 | -0.13(-0.35%) |
May 21, 2021 | 36.06 | 36.41 | 35.79 | 35.83 | 23,578,050 | -0.15(-0.42%) |
May 20, 2021 | 35.63 | 36.10 | 35.62 | 35.98 | 20,760,526 | +0.26(+0.73%) |
May 19, 2021 | 35.74 | 35.78 | 35.36 | 35.72 | 22,531,002 | -0.20(-0.55%) |
May 18, 2021 | 36.03 | 36.18 | 35.72 | 35.92 | 17,620,946 | -0.05(-0.15%) |
May 17, 2021 | 35.93 | 36.23 | 35.88 | 35.97 | 20,173,524 | +0.08(+0.22%) |
May 14, 2021 | 36.09 | 36.16 | 35.80 | 35.89 | 20,117,140 | -0.07(-0.20%) |
May 13, 2021 | 35.42 | 36.12 | 35.42 | 35.96 | 28,345,400 | +0.37(+1.03%) |
May 12, 2021 | 35.37 | 35.80 | 35.26 | 35.59 | 29,215,996 | +0.30(+0.86%) |
May 11, 2021 | 35.59 | 35.93 | 35.18 | 35.29 | 35,397,456 | -0.46(-1.28%) |
May 10, 2021 | 35.72 | 36.12 | 35.67 | 35.75 | 34,351,944 | +0.25(+0.71%) |
May 07, 2021 | 35.12 | 35.75 | 35.02 | 35.50 | 37,700,896 | +0.35(+1.00%) |
May 06, 2021 | 34.51 | 35.18 | 34.04 | 35.15 | 61,347,920 | -0.35(-0.99%) |
May 05, 2021 | 36.21 | 36.49 | 34.57 | 35.50 | 86,265,720 | +0.02(+0.05%) |
May 04, 2021 | 35.52 | 35.67 | 35.02 | 35.48 | 59,442,876 | +0.11(+0.30%) |
May 03, 2021 | 34.67 | 35.38 | 34.60 | 35.37 | 52,413,260 | +1.05(+3.05%) |
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,994,932 | +0.04(+0.13%) |
Apr 29, 2021 | 34.63 | 34.63 | 34.02 | 34.28 | 26,521,254 | -0.19(-0.54%) |
Apr 28, 2021 | 34.23 | 34.58 | 34.21 | 34.47 | 24,725,582 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.29 | 34.06 | 34.15 | 21,452,782 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,266,286 | +0.02(+0.05%) |
Apr 23, 2021 | 34.31 | 34.48 | 34.13 | 34.33 | 27,464,444 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.08 | 34.20 | 34.31 | 37,564,112 | -0.79(-2.25%) |
Apr 21, 2021 | 34.76 | 35.23 | 34.75 | 35.10 | 33,047,390 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.85 | 34.41 | 34.66 | 29,781,772 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.60 | 34.04 | 34.57 | 34,784,996 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.37 | 33.58 | 34.25 | 59,489,216 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.52 | 33.09 | 33.39 | 28,074,558 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.20 | 32.82 | 33.01 | 26,835,520 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.44 | 32.76 | 33.00 | 38,235,028 | +0.17(+0.51%) |
Apr 12, 2021 | 32.40 | 32.88 | 32.26 | 32.83 | 33,711,940 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,681,212 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,412,094 | +0.04(+0.14%) |
Apr 07, 2021 | 32.00 | 32.18 | 31.76 | 31.89 | 24,680,276 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.33 | 31.97 | 32.01 | 23,321,700 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.48 | 32.06 | 32.22 | 24,877,604 | -0.02(-0.05%) |
Apr 01, 2021 | 32.24 | 32.37 | 31.99 | 32.24 | 24,007,432 | +0.06(+0.19%) |
Mar 31, 2021 | 32.10 | 32.35 | 32.01 | 32.17 | 29,929,368 | +0.11(+0.33%) |
Mar 30, 2021 | 32.49 | 32.53 | 31.99 | 32.07 | 29,610,886 | -0.45(-1.39%) |
Mar 29, 2021 | 32.00 | 32.63 | 31.88 | 32.52 | 30,404,206 | +0.33(+1.02%) |
Mar 26, 2021 | 31.69 | 32.23 | 31.65 | 32.19 | 31,467,146 | +0.52(+1.63%) |
Mar 25, 2021 | 31.66 | 31.78 | 31.30 | 31.68 | 28,007,068 | +0.05(+0.17%) |
Mar 24, 2021 | 31.51 | 31.91 | 31.41 | 31.62 | 25,754,666 | +0.22(+0.71%) |
Mar 23, 2021 | 31.81 | 31.91 | 31.37 | 31.40 | 31,490,272 | -0.57(-1.78%) |
Mar 22, 2021 | 31.51 | 31.98 | 31.40 | 31.97 | 28,613,314 | +0.42(+1.32%) |
Mar 19, 2021 | 31.75 | 31.81 | 31.50 | 31.55 | 54,443,780 | -0.21(-0.67%) |
Mar 18, 2021 | 31.57 | 31.94 | 31.54 | 31.77 | 27,841,828 | -0.02(-0.06%) |
Mar 17, 2021 | 31.82 | 31.93 | 31.19 | 31.78 | 47,899,484 | -0.04(-0.11%) |
Mar 16, 2021 | 31.50 | 31.85 | 31.36 | 31.82 | 28,168,990 | +0.37(+1.19%) |
Mar 15, 2021 | 31.09 | 31.46 | 31.05 | 31.45 | 24,676,412 | +0.42(+1.35%) |
Mar 12, 2021 | 30.69 | 31.06 | 30.65 | 31.03 | 18,402,568 | +0.20(+0.66%) |
Mar 11, 2021 | 31.14 | 31.19 | 30.78 | 30.82 | 27,602,256 | -0.20(-0.63%) |
Mar 10, 2021 | 30.76 | 31.21 | 30.66 | 31.02 | 37,714,584 | +0.43(+1.39%) |
Mar 09, 2021 | 30.67 | 30.95 | 30.58 | 30.59 | 28,315,116 | +0.09(+0.29%) |
Mar 08, 2021 | 30.62 | 30.97 | 30.49 | 30.50 | 27,397,520 | -0.04(-0.12%) |
Mar 05, 2021 | 30.45 | 30.68 | 30.15 | 30.54 | 34,446,144 | +0.17(+0.56%) |
Mar 04, 2021 | 30.43 | 31.15 | 30.05 | 30.37 | 51,126,540 | -0.17(-0.55%) |
Mar 03, 2021 | 29.76 | 30.59 | 29.70 | 30.54 | 51,737,400 | +0.78(+2.63%) |
Mar 02, 2021 | 29.91 | 30.10 | 29.75 | 29.76 | 31,103,550 | -0.16(-0.53%) |
Mar 01, 2021 | 29.83 | 30.13 | 29.76 | 29.92 | 33,976,152 | +0.18(+0.60%) |
Feb 26, 2021 | 30.05 | 30.10 | 29.63 | 29.74 | 46,689,600 | -0.29(-0.98%) |
Feb 25, 2021 | 30.03 | 30.29 | 29.79 | 30.03 | 42,158,760 | +0.06(+0.21%) |
Feb 24, 2021 | 30.08 | 30.24 | 29.90 | 29.97 | 34,414,228 | -0.14(-0.47%) |
Feb 23, 2021 | 30.19 | 30.36 | 29.91 | 30.11 | 42,336,716 | -0.31(-1.02%) |
Feb 22, 2021 | 30.49 | 30.52 | 30.23 | 30.42 | 38,565,068 | -0.16(-0.52%) |
Feb 19, 2021 | 30.78 | 30.80 | 30.55 | 30.58 | 31,693,260 | -0.11(-0.35%) |
Feb 18, 2021 | 30.89 | 30.98 | 30.66 | 30.69 | 26,970,610 | -0.29(-0.95%) |
Feb 17, 2021 | 30.70 | 31.08 | 30.60 | 30.98 | 29,756,504 | +0.18(+0.58%) |
Feb 16, 2021 | 30.95 | 30.96 | 30.69 | 30.81 | 32,286,532 | -0.03(-0.09%) |
Feb 12, 2021 | 30.58 | 31.04 | 30.51 | 30.83 | 28,803,108 | +0.26(+0.84%) |
Feb 11, 2021 | 30.90 | 30.91 | 30.44 | 30.58 | 34,733,512 | -0.28(-0.89%) |
Feb 10, 2021 | 31.08 | 31.15 | 30.82 | 30.85 | 32,623,190 | -0.20(-0.66%) |
Feb 09, 2021 | 30.90 | 31.14 | 30.87 | 31.06 | 33,939,452 | +0.13(+0.43%) |
Feb 08, 2021 | 31.05 | 31.09 | 30.85 | 30.92 | 35,529,468 | -0.09(-0.29%) |
Feb 05, 2021 | 31.01 | 31.15 | 30.89 | 31.01 | 35,751,928 | +0.03(+0.09%) |
Feb 04, 2021 | 30.91 | 31.15 | 30.82 | 30.98 | 38,558,652 | +0.04(+0.14%) |
Feb 03, 2021 | 31.07 | 31.34 | 30.89 | 30.94 | 43,267,852 | -0.13(-0.43%) |
Feb 02, 2021 | 31.76 | 31.77 | 30.43 | 31.07 | 94,523,080 | -0.72(-2.26%) |
Feb 01, 2021 | 31.91 | 32.14 | 31.72 | 31.79 | 45,184,424 | -0.09(-0.28%) |
Jan 29, 2021 | 32.75 | 32.75 | 31.63 | 31.88 | 67,847,304 | +0.04(+0.11%) |
Jan 28, 2021 | 31.93 | 32.26 | 31.83 | 31.85 | 44,399,212 | +0.01(+0.03%) |
Jan 27, 2021 | 32.50 | 32.54 | 31.78 | 31.84 | 57,481,264 | -0.94(-2.87%) |
Jan 26, 2021 | 32.74 | 33.03 | 32.64 | 32.78 | 31,468,856 | +0.03(+0.08%) |
Jan 25, 2021 | 32.11 | 32.76 | 31.91 | 32.75 | 36,078,104 | +0.64(+2.00%) |
Jan 22, 2021 | 31.91 | 32.35 | 31.85 | 32.11 | 29,904,728 | +0.06(+0.19%) |
Jan 21, 2021 | 31.97 | 32.14 | 31.76 | 32.05 | 38,504,268 | -0.02(-0.05%) |
Jan 20, 2021 | 32.32 | 32.34 | 32.03 | 32.06 | 40,180,456 | -0.20(-0.63%) |
Jan 19, 2021 | 32.29 | 32.50 | 32.17 | 32.27 | 38,005,324 | +0.03(+0.08%) |
Jan 15, 2021 | 32.22 | 32.31 | 31.98 | 32.24 | 39,030,240 | -0.04(-0.14%) |
Jan 14, 2021 | 32.31 | 32.47 | 32.16 | 32.28 | 34,374,228 | -0.10(-0.30%) |
Jan 13, 2021 | 32.50 | 32.65 | 32.19 | 32.38 | 35,263,256 | -0.28(-0.86%) |
Jan 12, 2021 | 33.12 | 33.20 | 32.35 | 32.66 | 54,383,564 | -0.52(-1.56%) |
Jan 11, 2021 | 32.70 | 33.23 | 32.64 | 33.18 | 53,827,488 | +0.56(+1.72%) |
Jan 08, 2021 | 32.64 | 32.97 | 32.42 | 32.62 | 38,090,564 | +0.06(+0.19%) |
Jan 07, 2021 | 32.54 | 32.64 | 32.21 | 32.56 | 31,574,564 | +0.17(+0.52%) |
Jan 06, 2021 | 32.35 | 32.93 | 32.30 | 32.39 | 39,680,684 | -0.28(-0.86%) |
Jan 05, 2021 | 32.26 | 32.83 | 32.15 | 32.67 | 33,998,064 | +0.33(+1.03%) |
Jan 04, 2021 | 32.39 | 32.45 | 31.86 | 32.34 | 38,170,492 | +0.00(+0.00%) |
Dec 31, 2020 | 32.34 | 32.34 | 32.34 | 28,276,248 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.72 | 32.24 | 32.28 | 28,276,248 | -0.27(-0.84%) |
Dec 29, 2020 | 32.42 | 32.68 | 32.32 | 32.55 | 26,314,362 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.35 | 30,652,440 | -0.40(-1.21%) |
Dec 24, 2020 | 32.86 | 33.01 | 32.66 | 32.74 | 16,835,760 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.08 | 32.40 | 32.89 | 41,105,336 | +0.62(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.28 | 38,321,868 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.86 | 32.43 | 32.84 | 46,359,636 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,593,704 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.49 | 32.78 | 33.41 | 59,087,764 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.80 | 33.15 | 33.24 | 64,001,584 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.57 | 34.01 | 74,802,048 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.60 | 34.32 | 34.45 | 107,672,840 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.96 | 35.75 | 36.12 | 69,137,704 | -0.54(-1.46%) |
Dec 10, 2020 | 36.74 | 37.09 | 36.40 | 36.66 | 63,700,548 | -0.11(-0.29%) |
Dec 09, 2020 | 37.84 | 37.85 | 36.13 | 36.76 | 97,662,368 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.33 | 37.39 | 98,586,496 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.24 | 54,326,888 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.44 | 40,259,960 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.72 | 35.22 | 77,688,592 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.38 | 35.40 | 35.84 | 95,543,616 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,528,504 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.09 | 33.03 | 33.66 | 74,019,168 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.71 | 28,773,018 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.12 | 31.84 | 32.09 | 30,684,018 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.28 | 31.64 | 32.15 | 48,263,336 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,486,764 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.78 | 32.01 | 32.24 | 69,020,224 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,942,708 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.91 | 72,019,168 | +0.25(+0.78%) |
Nov 17, 2020 | 32.06 | 32.06 | 31.47 | 31.66 | 53,320,624 | +0.55(+1.76%) |
Nov 16, 2020 | 31.56 | 31.63 | 30.71 | 31.11 | 85,814,480 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.43 | 32.19 | 45,897,528 | +0.89(+2.85%) |
Nov 12, 2020 | 31.91 | 31.96 | 31.04 | 31.30 | 53,237,124 | -0.79(-2.47%) |
Nov 11, 2020 | 32.41 | 33.51 | 31.59 | 32.09 | 67,044,012 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.06 | 32.24 | 91,041,392 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 35.00 | 31.99 | 32.67 | 261,437,824 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.61 | 30.08 | 30.34 | 27,172,294 | +0.01(+0.03%) |
Nov 05, 2020 | 31.05 | 31.09 | 30.33 | 30.33 | 38,586,072 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.80 | 46,991,532 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.77 | 29.86 | 24,847,514 | -0.03(-0.11%) |
Nov 02, 2020 | 29.64 | 29.91 | 29.32 | 29.89 | 24,637,792 | +0.62(+2.11%) |
Oct 30, 2020 | 29.07 | 29.32 | 28.74 | 29.27 | 29,496,588 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.55 | 29.11 | 31,673,614 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.25 | 38,930,404 | -1.63(-5.29%) |
Oct 27, 2020 | 30.56 | 31.45 | 30.42 | 30.88 | 42,373,152 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.37 | 30.92 | 31.28 | 38,820,124 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.59 | 31.06 | 31.50 | 35,142,160 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 31.00 | 30.55 | 30.88 | 22,121,248 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.90 | 30.57 | 30.59 | 21,824,252 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,732,842 | -0.40(-1.29%) |
Oct 19, 2020 | 31.70 | 32.05 | 31.05 | 31.33 | 36,713,696 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,443,240 | +1.16(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,507,614 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,442,926 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.63 | 30.22 | 30.44 | 24,774,258 | +0.07(+0.22%) |
Oct 12, 2020 | 30.28 | 30.67 | 30.09 | 30.38 | 22,323,346 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.19 | 30.35 | 27,217,922 | -0.08(-0.27%) |
Oct 08, 2020 | 30.20 | 30.67 | 30.12 | 30.43 | 20,534,126 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.19 | 29.72 | 30.09 | 25,482,812 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,014,090 | -0.48(-1.58%) |
Oct 05, 2020 | 30.14 | 30.43 | 29.98 | 30.32 | 22,306,202 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,681,318 | +0.01(+0.03%) |