Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.65 | 42.02 | 40.95 | 41.07 | 38,746,988 | -0.62(-1.48%) |
Aug 30, 2021 | 41.19 | 42.04 | 41.15 | 41.69 | 28,899,576 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.35 | 41.48 | 41.54 | 36,932,548 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.17 | 42.24 | 32,540,626 | -0.12(-0.27%) |
Aug 25, 2021 | 42.83 | 43.04 | 41.84 | 42.35 | 57,210,504 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.62 | 43.00 | 43.13 | 58,977,760 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.79 | 44.22 | 44.51 | 99,359,152 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.38 | 43.43 | 39,437,404 | -0.07(-0.16%) |
Aug 19, 2021 | 43.24 | 44.54 | 43.02 | 43.50 | 64,756,816 | -0.45(-1.03%) |
Aug 18, 2021 | 44.78 | 46.23 | 43.83 | 43.96 | 99,361,776 | -0.99(-2.20%) |
Aug 17, 2021 | 43.49 | 45.01 | 43.42 | 44.95 | 77,168,320 | +1.35(+3.09%) |
Aug 16, 2021 | 43.00 | 43.66 | 42.35 | 43.60 | 42,718,688 | +0.38(+0.89%) |
Aug 13, 2021 | 42.27 | 43.24 | 42.18 | 43.22 | 39,685,972 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.26 | 41.31 | 42.11 | 33,313,426 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.25 | 41.28 | 57,013,516 | -1.68(-3.90%) |
Aug 10, 2021 | 41.19 | 43.30 | 40.91 | 42.96 | 91,044,736 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,262,348 | +0.81(+2.02%) |
Aug 06, 2021 | 40.20 | 40.39 | 39.79 | 40.18 | 22,898,038 | +0.01(+0.02%) |
Aug 05, 2021 | 40.12 | 40.24 | 39.85 | 40.17 | 26,354,866 | -0.12(-0.29%) |
Aug 04, 2021 | 40.43 | 40.83 | 40.13 | 40.29 | 48,656,500 | -0.44(-1.07%) |
Aug 03, 2021 | 39.38 | 40.83 | 39.29 | 40.72 | 51,139,552 | +1.53(+3.91%) |
Aug 02, 2021 | 38.60 | 39.35 | 38.56 | 39.19 | 48,284,056 | +1.03(+2.69%) |
Jul 30, 2021 | 38.23 | 38.50 | 38.06 | 38.16 | 27,778,420 | +0.02(+0.05%) |
Jul 29, 2021 | 38.54 | 38.60 | 38.00 | 38.15 | 32,543,020 | -0.24(-0.63%) |
Jul 28, 2021 | 37.42 | 38.64 | 37.33 | 38.39 | 60,889,176 | +1.19(+3.21%) |
Jul 27, 2021 | 36.95 | 37.28 | 36.73 | 37.19 | 36,891,320 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.57 | 36.94 | 26,845,744 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.96 | 36.59 | 36.82 | 24,459,326 | +0.19(+0.51%) |
Jul 22, 2021 | 36.33 | 36.71 | 36.13 | 36.64 | 21,402,028 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,152,530 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.52 | 36.27 | 55,229,720 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.65 | 35.06 | 35.47 | 33,746,616 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.65 | 35.28 | 35.65 | 27,471,462 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.51 | 35.22 | 35.42 | 22,918,414 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,981,566 | +0.27(+0.76%) |
Jul 13, 2021 | 35.14 | 35.16 | 34.92 | 35.03 | 13,833,001 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.99 | 35.13 | 27,742,750 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.43 | 34.86 | 34.99 | 24,424,816 | +0.32(+0.92%) |
Jul 08, 2021 | 34.46 | 34.67 | 34.39 | 34.68 | 26,027,634 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,994,036 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,427,564 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,784,768 | +0.15(+0.43%) |
Jul 01, 2021 | 34.61 | 35.01 | 34.55 | 34.95 | 22,676,656 | +0.35(+1.02%) |
Jun 30, 2021 | 34.58 | 34.69 | 34.30 | 34.60 | 24,048,136 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.71 | 34.44 | 34.54 | 16,430,681 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.37 | 34.56 | 21,760,240 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.36 | 34.44 | 25,784,040 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.53 | 34.62 | 15,206,216 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,926,344 | -0.49(-1.41%) |
Jun 22, 2021 | 34.82 | 35.07 | 34.69 | 34.99 | 18,085,084 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.83 | 22,056,718 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.29 | 42,758,268 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.98 | 34.52 | 34.88 | 22,164,288 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.20 | 34.70 | 34.72 | 21,700,302 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.20 | 34.80 | 34.98 | 22,863,250 | -0.04(-0.10%) |
Jun 14, 2021 | 35.37 | 35.40 | 34.79 | 35.01 | 26,489,038 | -0.46(-1.30%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,207,710 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.98 | 35.24 | 35.94 | 48,226,304 | +0.77(+2.19%) |
Jun 09, 2021 | 34.46 | 35.20 | 34.44 | 35.17 | 33,772,748 | +0.85(+2.47%) |
Jun 08, 2021 | 34.52 | 34.55 | 33.99 | 34.32 | 21,359,996 | -0.12(-0.36%) |
Jun 07, 2021 | 34.53 | 34.99 | 34.43 | 34.45 | 27,287,714 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.90 | 34.47 | 34.59 | 21,930,770 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,666,008 | +0.16(+0.46%) |
Jun 02, 2021 | 34.14 | 34.39 | 34.05 | 34.27 | 22,203,034 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.46 | 34.00 | 34.01 | 26,751,438 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.22 | 18,292,458 | +0.07(+0.21%) |
May 27, 2021 | 34.45 | 34.61 | 34.11 | 34.15 | 43,534,960 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,724,172 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.75 | 29,328,994 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,145,788 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,933,626 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.45 | 21,073,612 | +0.26(+0.73%) |
May 19, 2021 | 35.21 | 35.25 | 34.84 | 35.19 | 22,870,788 | -0.19(-0.55%) |
May 18, 2021 | 35.50 | 35.64 | 35.18 | 35.38 | 17,886,684 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.35 | 35.44 | 20,477,756 | +0.08(+0.23%) |
May 14, 2021 | 35.55 | 35.62 | 35.27 | 35.36 | 20,420,524 | -0.07(-0.20%) |
May 13, 2021 | 34.90 | 35.59 | 34.90 | 35.43 | 28,772,872 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.27 | 34.73 | 35.07 | 29,656,596 | +0.30(+0.86%) |
May 11, 2021 | 35.06 | 35.40 | 34.66 | 34.76 | 35,931,280 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.59 | 35.14 | 35.22 | 34,870,000 | +0.25(+0.71%) |
May 07, 2021 | 34.60 | 35.22 | 34.50 | 34.97 | 38,269,456 | +0.34(+0.99%) |
May 06, 2021 | 34.00 | 34.66 | 33.54 | 34.62 | 62,273,096 | -0.34(-0.99%) |
May 05, 2021 | 35.67 | 35.95 | 34.06 | 34.97 | 87,566,672 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.50 | 34.95 | 60,339,324 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.85 | 53,203,692 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.03 | 33.67 | 33.81 | 32,477,442 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.52 | 33.77 | 26,921,216 | -0.18(-0.54%) |
Apr 28, 2021 | 33.72 | 34.07 | 33.70 | 33.95 | 25,098,464 | +0.32(+0.94%) |
Apr 27, 2021 | 33.69 | 33.78 | 33.55 | 33.64 | 21,776,308 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,602,080 | +0.02(+0.05%) |
Apr 23, 2021 | 33.80 | 33.97 | 33.62 | 33.82 | 27,878,630 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.56 | 33.69 | 33.80 | 38,130,608 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.71 | 34.23 | 34.58 | 33,545,772 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.15 | 30,230,906 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.06 | 35,309,580 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.86 | 33.08 | 33.74 | 60,386,364 | +0.85(+2.58%) |
Apr 15, 2021 | 32.60 | 33.02 | 32.60 | 32.89 | 28,497,946 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,240,222 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.94 | 32.27 | 32.51 | 38,811,640 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.40 | 31.78 | 32.34 | 34,220,344 | +0.32(+1.01%) |
Apr 09, 2021 | 31.41 | 32.20 | 31.41 | 32.02 | 36,219,312 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.63 | 31.38 | 31.46 | 20,719,924 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.42 | 25,052,476 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,673,410 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,252,778 | -0.02(-0.06%) |
Apr 01, 2021 | 31.76 | 31.89 | 31.51 | 31.76 | 24,369,484 | +0.06(+0.19%) |
Mar 31, 2021 | 31.63 | 31.87 | 31.53 | 31.70 | 30,380,728 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.05 | 31.51 | 31.59 | 30,057,442 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.41 | 32.04 | 30,862,726 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,941,696 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.21 | 28,429,438 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,143,068 | +0.22(+0.71%) |
Mar 23, 2021 | 31.34 | 31.43 | 30.90 | 30.93 | 31,965,170 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,044,826 | +0.41(+1.32%) |
Mar 19, 2021 | 31.28 | 31.34 | 31.04 | 31.08 | 55,264,836 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,261,706 | -0.02(-0.06%) |
Mar 17, 2021 | 31.35 | 31.46 | 30.73 | 31.31 | 48,621,844 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.35 | 28,593,802 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 31.00 | 30.59 | 30.98 | 25,048,552 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.57 | 18,680,092 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.73 | 30.32 | 30.37 | 28,018,520 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,283,348 | +0.42(+1.39%) |
Mar 09, 2021 | 30.22 | 30.49 | 30.13 | 30.14 | 28,742,132 | +0.09(+0.29%) |
Mar 08, 2021 | 30.17 | 30.51 | 30.03 | 30.05 | 27,810,696 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.23 | 29.71 | 30.09 | 34,965,620 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.61 | 29.92 | 51,897,568 | -0.17(-0.55%) |
Mar 03, 2021 | 29.32 | 30.14 | 29.26 | 30.09 | 52,517,644 | +0.77(+2.63%) |
Mar 02, 2021 | 29.47 | 29.65 | 29.31 | 29.32 | 31,572,616 | -0.16(-0.53%) |
Mar 01, 2021 | 29.39 | 29.68 | 29.32 | 29.47 | 34,488,540 | +0.18(+0.60%) |
Feb 26, 2021 | 29.61 | 29.66 | 29.19 | 29.30 | 47,393,716 | -0.29(-0.98%) |
Feb 25, 2021 | 29.59 | 29.84 | 29.34 | 29.59 | 42,794,548 | +0.06(+0.21%) |
Feb 24, 2021 | 29.63 | 29.79 | 29.46 | 29.53 | 34,933,224 | -0.14(-0.47%) |
Feb 23, 2021 | 29.75 | 29.91 | 29.47 | 29.67 | 42,975,188 | -0.31(-1.02%) |
Feb 22, 2021 | 30.03 | 30.07 | 29.78 | 29.97 | 39,146,660 | -0.16(-0.52%) |
Feb 19, 2021 | 30.32 | 30.34 | 30.10 | 30.13 | 32,171,220 | -0.10(-0.35%) |
Feb 18, 2021 | 30.43 | 30.52 | 30.20 | 30.23 | 27,377,348 | -0.29(-0.95%) |
Feb 17, 2021 | 30.24 | 30.62 | 30.15 | 30.52 | 30,205,256 | +0.17(+0.58%) |
Feb 16, 2021 | 30.49 | 30.50 | 30.23 | 30.35 | 32,773,440 | -0.03(-0.09%) |
Feb 12, 2021 | 30.13 | 30.58 | 30.06 | 30.38 | 29,237,482 | +0.25(+0.84%) |
Feb 11, 2021 | 30.45 | 30.45 | 29.99 | 30.12 | 35,257,320 | -0.27(-0.89%) |
Feb 10, 2021 | 30.62 | 30.69 | 30.36 | 30.39 | 33,115,174 | -0.20(-0.66%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.41 | 30.59 | 34,451,288 | +0.13(+0.43%) |
Feb 08, 2021 | 30.59 | 30.63 | 30.39 | 30.46 | 36,065,284 | -0.09(-0.29%) |
Feb 05, 2021 | 30.55 | 30.69 | 30.43 | 30.55 | 36,291,096 | +0.03(+0.09%) |
Feb 04, 2021 | 30.45 | 30.69 | 30.36 | 30.52 | 39,140,148 | +0.04(+0.14%) |
Feb 03, 2021 | 30.61 | 30.87 | 30.43 | 30.48 | 43,920,364 | -0.13(-0.43%) |
Feb 02, 2021 | 31.28 | 31.30 | 29.98 | 30.61 | 95,948,568 | -0.71(-2.26%) |
Feb 01, 2021 | 31.43 | 31.66 | 31.25 | 31.32 | 45,865,840 | -0.09(-0.28%) |
Jan 29, 2021 | 32.26 | 32.26 | 31.16 | 31.41 | 68,870,496 | +0.03(+0.11%) |
Jan 28, 2021 | 31.45 | 31.78 | 31.35 | 31.37 | 45,068,788 | +0.01(+0.03%) |
Jan 27, 2021 | 32.01 | 32.06 | 31.30 | 31.36 | 58,348,128 | -0.93(-2.87%) |
Jan 26, 2021 | 32.26 | 32.54 | 32.16 | 32.29 | 31,943,432 | +0.03(+0.08%) |
Jan 25, 2021 | 31.63 | 32.27 | 31.43 | 32.26 | 36,622,192 | +0.63(+2.00%) |
Jan 22, 2021 | 31.43 | 31.87 | 31.37 | 31.63 | 30,355,716 | +0.06(+0.19%) |
Jan 21, 2021 | 31.49 | 31.67 | 31.29 | 31.57 | 39,084,944 | -0.02(-0.05%) |
Jan 20, 2021 | 31.84 | 31.86 | 31.55 | 31.59 | 40,786,408 | -0.20(-0.63%) |
Jan 19, 2021 | 31.81 | 32.02 | 31.69 | 31.79 | 38,578,476 | +0.03(+0.08%) |
Jan 15, 2021 | 31.74 | 31.83 | 31.50 | 31.76 | 39,618,848 | -0.04(-0.14%) |
Jan 14, 2021 | 31.83 | 31.99 | 31.68 | 31.80 | 34,892,620 | -0.10(-0.30%) |
Jan 13, 2021 | 32.02 | 32.17 | 31.71 | 31.90 | 35,795,056 | -0.28(-0.86%) |
Jan 12, 2021 | 32.63 | 32.70 | 31.87 | 32.18 | 55,203,716 | -0.51(-1.56%) |
Jan 11, 2021 | 32.21 | 32.74 | 32.15 | 32.69 | 54,639,248 | +0.55(+1.72%) |
Jan 08, 2021 | 32.16 | 32.48 | 31.93 | 32.13 | 38,665,000 | +0.06(+0.19%) |
Jan 07, 2021 | 32.06 | 32.15 | 31.74 | 32.07 | 32,050,734 | +0.16(+0.52%) |
Jan 06, 2021 | 31.87 | 32.44 | 31.82 | 31.91 | 40,279,104 | -0.28(-0.86%) |
Jan 05, 2021 | 31.78 | 32.34 | 31.68 | 32.19 | 34,510,784 | +0.33(+1.03%) |
Jan 04, 2021 | 31.91 | 31.97 | 31.39 | 31.86 | 38,746,132 | +0.00(+0.00%) |
Dec 31, 2020 | 31.86 | 31.86 | 31.86 | 28,702,678 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.05 | 32.23 | 31.76 | 31.80 | 28,702,678 | -0.27(-0.84%) |
Dec 29, 2020 | 31.93 | 32.19 | 31.84 | 32.06 | 26,711,204 | +0.20(+0.62%) |
Dec 28, 2020 | 32.33 | 32.52 | 31.74 | 31.87 | 31,114,704 | -0.39(-1.21%) |
Dec 24, 2020 | 32.37 | 32.51 | 32.18 | 32.26 | 17,089,656 | -0.15(-0.45%) |
Dec 23, 2020 | 32.03 | 32.58 | 31.92 | 32.40 | 41,725,236 | +0.61(+1.91%) |
Dec 22, 2020 | 32.20 | 32.31 | 31.68 | 31.80 | 38,899,792 | -0.55(-1.71%) |
Dec 21, 2020 | 32.26 | 32.37 | 31.94 | 32.35 | 47,058,776 | -0.26(-0.80%) |
Dec 18, 2020 | 32.88 | 32.96 | 32.45 | 32.61 | 69,628,152 | -0.30(-0.92%) |
Dec 17, 2020 | 32.74 | 32.99 | 32.29 | 32.91 | 59,978,856 | +0.16(+0.50%) |
Dec 16, 2020 | 33.04 | 33.29 | 32.66 | 32.75 | 64,966,780 | -0.75(-2.25%) |
Dec 15, 2020 | 33.80 | 33.91 | 33.07 | 33.50 | 75,930,120 | -0.43(-1.28%) |
Dec 14, 2020 | 36.02 | 36.05 | 33.81 | 33.93 | 109,296,632 | -1.65(-4.64%) |
Dec 11, 2020 | 36.32 | 36.41 | 35.21 | 35.59 | 70,180,352 | -0.53(-1.46%) |
Dec 10, 2020 | 36.19 | 36.54 | 35.86 | 36.11 | 64,661,204 | -0.10(-0.29%) |
Dec 09, 2020 | 37.27 | 37.28 | 35.60 | 36.22 | 99,135,200 | -0.61(-1.67%) |
Dec 08, 2020 | 35.83 | 37.01 | 35.79 | 36.83 | 100,073,264 | +1.13(+3.18%) |
Dec 07, 2020 | 35.19 | 35.83 | 34.94 | 35.70 | 55,146,180 | +0.79(+2.26%) |
Dec 04, 2020 | 34.52 | 35.01 | 34.52 | 34.91 | 40,867,112 | +0.22(+0.62%) |
Dec 03, 2020 | 35.47 | 35.51 | 34.20 | 34.70 | 78,860,200 | -0.61(-1.74%) |
Dec 02, 2020 | 35.02 | 35.84 | 34.88 | 35.31 | 96,984,496 | +1.20(+3.53%) |
Dec 01, 2020 | 34.10 | 35.05 | 33.76 | 34.11 | 83,773,104 | +0.95(+2.87%) |
Nov 30, 2020 | 32.84 | 33.58 | 32.54 | 33.16 | 75,135,432 | +0.93(+2.90%) |
Nov 27, 2020 | 31.83 | 32.25 | 31.80 | 32.22 | 29,206,938 | +0.61(+1.92%) |
Nov 25, 2020 | 31.61 | 31.64 | 31.36 | 31.61 | 31,146,758 | -0.06(-0.19%) |
Nov 24, 2020 | 31.27 | 31.80 | 31.17 | 31.68 | 48,991,188 | +0.07(+0.22%) |
Nov 23, 2020 | 32.05 | 32.10 | 31.34 | 31.61 | 50,233,064 | -0.16(-0.49%) |
Nov 20, 2020 | 31.76 | 32.29 | 31.54 | 31.76 | 70,061,112 | +0.44(+1.41%) |
Nov 19, 2020 | 31.68 | 31.70 | 31.03 | 31.32 | 49,680,804 | -0.11(-0.36%) |
Nov 18, 2020 | 31.96 | 32.38 | 31.42 | 31.43 | 73,105,280 | +0.24(+0.78%) |
Nov 17, 2020 | 31.58 | 31.59 | 31.00 | 31.19 | 54,124,740 | +0.54(+1.76%) |
Nov 16, 2020 | 31.09 | 31.16 | 30.26 | 30.65 | 87,108,632 | -1.06(-3.34%) |
Nov 13, 2020 | 31.10 | 31.74 | 30.96 | 31.71 | 46,589,700 | +0.88(+2.85%) |
Nov 12, 2020 | 31.43 | 31.48 | 30.58 | 30.83 | 54,039,984 | -0.78(-2.47%) |
Nov 11, 2020 | 31.92 | 33.01 | 31.12 | 31.61 | 68,055,096 | -0.15(-0.47%) |
Nov 10, 2020 | 33.21 | 33.29 | 31.58 | 31.76 | 92,414,368 | -0.43(-1.33%) |
Nov 09, 2020 | 34.37 | 34.48 | 31.51 | 32.19 | 265,380,544 | +2.30(+7.69%) |
Nov 06, 2020 | 29.88 | 30.15 | 29.63 | 29.89 | 27,582,076 | +0.01(+0.03%) |
Nov 05, 2020 | 30.59 | 30.63 | 29.88 | 29.88 | 39,167,984 | -0.46(-1.52%) |
Nov 04, 2020 | 30.12 | 30.98 | 30.04 | 30.34 | 47,700,204 | +0.93(+3.15%) |
Nov 03, 2020 | 29.61 | 29.76 | 29.32 | 29.41 | 25,222,236 | -0.03(-0.11%) |
Nov 02, 2020 | 29.20 | 29.46 | 28.88 | 29.45 | 25,009,352 | +0.61(+2.11%) |
Oct 30, 2020 | 28.64 | 28.88 | 28.32 | 28.84 | 29,941,420 | +0.16(+0.57%) |
Oct 29, 2020 | 28.84 | 28.97 | 28.12 | 28.67 | 32,151,278 | -0.14(-0.48%) |
Oct 28, 2020 | 29.91 | 30.18 | 28.71 | 28.81 | 39,517,508 | -1.61(-5.29%) |
Oct 27, 2020 | 30.10 | 30.98 | 29.97 | 30.42 | 43,012,176 | -0.40(-1.29%) |
Oct 26, 2020 | 30.78 | 30.90 | 30.46 | 30.82 | 39,405,564 | -0.21(-0.68%) |
Oct 23, 2020 | 30.83 | 31.12 | 30.60 | 31.03 | 35,672,132 | +0.61(+2.00%) |
Oct 22, 2020 | 30.14 | 30.53 | 30.10 | 30.42 | 22,454,856 | +0.28(+0.94%) |
Oct 21, 2020 | 30.36 | 30.44 | 30.12 | 30.14 | 22,153,380 | -0.33(-1.09%) |
Oct 20, 2020 | 30.78 | 30.79 | 30.36 | 30.47 | 26,120,914 | -0.40(-1.29%) |
Oct 19, 2020 | 31.23 | 31.58 | 30.59 | 30.87 | 37,267,368 | +0.02(+0.08%) |
Oct 16, 2020 | 30.13 | 30.98 | 30.09 | 30.84 | 50,188,888 | +1.14(+3.83%) |
Oct 15, 2020 | 29.77 | 29.86 | 29.59 | 29.71 | 18,786,726 | -0.25(-0.84%) |
Oct 14, 2020 | 30.08 | 30.32 | 29.72 | 29.96 | 25,826,628 | -0.03(-0.11%) |
Oct 13, 2020 | 29.80 | 30.17 | 29.77 | 29.99 | 25,147,874 | +0.07(+0.22%) |
Oct 12, 2020 | 29.83 | 30.22 | 29.64 | 29.93 | 22,660,000 | +0.02(+0.08%) |
Oct 09, 2020 | 29.93 | 30.17 | 29.74 | 29.90 | 27,628,392 | -0.08(-0.27%) |
Oct 08, 2020 | 29.75 | 30.22 | 29.67 | 29.98 | 20,843,798 | +0.34(+1.15%) |
Oct 07, 2020 | 29.47 | 29.74 | 29.28 | 29.64 | 25,867,116 | +0.24(+0.83%) |
Oct 06, 2020 | 30.07 | 30.10 | 29.33 | 29.40 | 29,451,648 | -0.47(-1.58%) |
Oct 05, 2020 | 29.69 | 29.97 | 29.54 | 29.87 | 22,642,598 | +0.30(+1.02%) |
Oct 02, 2020 | 29.31 | 29.80 | 29.28 | 29.57 | 25,053,532 | +0.01(+0.03%) |
Oct 01, 2020 | 30.00 | 30.14 | 29.39 | 29.56 | 26,281,138 | -0.27(-0.90%) |
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.83 | 26,412,510 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.70 | 29.28 | 29.40 | 15,779,445 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.58 | 17,548,450 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,769,863 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,344,060 | -0.20(-0.67%) |
Sep 23, 2020 | 29.54 | 29.57 | 29.23 | 29.26 | 26,964,526 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.53 | 29.05 | 29.46 | 26,521,120 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,051,236 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 36,999,120 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.05 | 29.71 | 29.93 | 20,866,068 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,951,430 | -0.15(-0.49%) |
Sep 15, 2020 | 30.23 | 30.36 | 29.92 | 30.04 | 25,665,586 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.49 | 30.08 | 34,503,092 | +0.76(+2.61%) |
Sep 11, 2020 | 29.05 | 29.35 | 28.81 | 29.32 | 28,144,176 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.92 | 28.97 | 25,271,480 | -0.43(-1.47%) |
Sep 09, 2020 | 29.49 | 29.79 | 29.37 | 29.41 | 32,077,838 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,197,246 | -0.35(-1.18%) |
Sep 04, 2020 | 29.66 | 29.77 | 29.15 | 29.55 | 31,369,546 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,958,500 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.32 | 29.58 | 30.23 | 33,925,652 | +0.26(+0.87%) |