Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2021 | 40.98 | 40.98 | 40.98 | 0 | -0.86(-2.06%) | |
Jul 15, 2021 | 41.68 | 42.68 | 41.62 | 41.84 | 2,222,186 | -0.11(-0.26%) |
Jul 14, 2021 | 42.50 | 42.93 | 41.47 | 41.95 | 2,649,082 | -0.38(-0.90%) |
Jul 13, 2021 | 43.47 | 43.59 | 42.08 | 42.33 | 2,021,531 | -1.42(-3.25%) |
Jul 12, 2021 | 42.62 | 43.90 | 42.58 | 43.75 | 1,991,832 | +0.98(+2.29%) |
Jul 09, 2021 | 42.45 | 42.87 | 42.26 | 42.77 | 2,607,570 | +1.02(+2.44%) |
Jul 08, 2021 | 41.35 | 42.49 | 40.93 | 41.75 | 3,804,083 | -1.26(-2.93%) |
Jul 07, 2021 | 41.96 | 43.10 | 41.65 | 43.01 | 2,606,313 | +0.84(+1.99%) |
Jul 06, 2021 | 43.05 | 43.09 | 41.06 | 42.17 | 3,323,505 | -1.09(-2.52%) |
Jul 02, 2021 | 43.70 | 43.84 | 43.16 | 43.26 | 1,415,322 | -0.42(-0.96%) |
Jul 01, 2021 | 42.73 | 43.94 | 42.55 | 43.68 | 3,050,210 | +1.02(+2.39%) |
Jun 30, 2021 | 42.68 | 43.03 | 41.75 | 42.66 | 4,055,541 | +0.09(+0.21%) |
Jun 29, 2021 | 45.28 | 45.46 | 42.50 | 42.57 | 4,611,443 | -2.67(-5.90%) |
Jun 28, 2021 | 45.56 | 45.66 | 45.10 | 45.24 | 3,753,076 | +0.03(+0.07%) |
Jun 25, 2021 | 44.84 | 45.86 | 44.61 | 45.21 | 29,315,112 | +0.37(+0.83%) |
Jun 24, 2021 | 44.71 | 44.90 | 43.93 | 44.84 | 2,645,570 | +0.69(+1.56%) |
Jun 23, 2021 | 44.36 | 44.62 | 43.70 | 44.15 | 1,956,980 | -0.28(-0.63%) |
Jun 22, 2021 | 43.91 | 44.50 | 43.22 | 44.43 | 2,977,915 | +0.55(+1.25%) |
Jun 21, 2021 | 42.77 | 43.95 | 42.38 | 43.88 | 2,939,454 | +1.66(+3.93%) |
Jun 18, 2021 | 41.96 | 43.33 | 41.96 | 42.22 | 3,800,242 | -0.81(-1.88%) |
Jun 17, 2021 | 43.27 | 44.07 | 42.11 | 43.03 | 2,679,257 | -0.30(-0.69%) |
Jun 16, 2021 | 42.96 | 43.65 | 42.51 | 43.33 | 2,540,005 | -0.03(-0.07%) |
Jun 15, 2021 | 42.50 | 43.66 | 42.35 | 43.36 | 2,732,130 | +0.75(+1.76%) |
Jun 14, 2021 | 43.74 | 43.89 | 41.91 | 42.61 | 4,493,447 | -1.25(-2.85%) |
Jun 11, 2021 | 43.09 | 44.13 | 43.08 | 43.86 | 3,052,787 | +1.18(+2.76%) |
Jun 10, 2021 | 43.59 | 43.60 | 42.31 | 42.68 | 6,612,959 | -1.08(-2.47%) |
Jun 09, 2021 | 43.19 | 44.36 | 42.95 | 43.76 | 5,802,674 | +1.50(+3.55%) |
Jun 08, 2021 | 41.81 | 42.43 | 41.23 | 42.26 | 3,719,015 | +0.33(+0.79%) |
Jun 07, 2021 | 42.79 | 42.88 | 41.89 | 41.93 | 2,030,474 | -0.77(-1.80%) |
Jun 04, 2021 | 42.52 | 43.32 | 41.95 | 42.70 | 2,516,711 | +0.45(+1.07%) |
Jun 03, 2021 | 42.52 | 42.77 | 41.74 | 42.25 | 3,256,353 | -0.63(-1.47%) |
Jun 02, 2021 | 44.50 | 44.60 | 42.67 | 42.88 | 3,349,335 | -1.59(-3.58%) |
Jun 01, 2021 | 44.98 | 45.43 | 44.24 | 44.47 | 1,980,001 | -0.07(-0.16%) |
May 28, 2021 | 45.35 | 45.46 | 43.74 | 44.54 | 1,852,470 | -0.61(-1.35%) |
May 27, 2021 | 45.79 | 46.00 | 45.00 | 45.15 | 2,169,535 | -0.02(-0.04%) |
May 26, 2021 | 44.97 | 45.56 | 44.40 | 45.17 | 1,745,133 | +0.31(+0.69%) |
May 25, 2021 | 44.70 | 46.14 | 44.61 | 44.86 | 2,613,374 | +0.38(+0.85%) |
May 24, 2021 | 44.56 | 44.88 | 44.06 | 44.48 | 1,996,081 | +0.52(+1.18%) |
May 21, 2021 | 45.32 | 46.09 | 43.92 | 43.96 | 2,700,825 | -0.82(-1.83%) |
May 20, 2021 | 44.95 | 45.02 | 44.01 | 44.78 | 2,245,616 | +0.16(+0.36%) |
May 19, 2021 | 44.93 | 45.40 | 43.70 | 44.62 | 4,142,811 | -1.23(-2.68%) |
May 18, 2021 | 48.16 | 48.44 | 45.76 | 45.85 | 3,140,543 | -2.10(-4.38%) |
May 17, 2021 | 47.63 | 48.05 | 46.13 | 47.95 | 2,358,321 | +0.02(+0.04%) |
May 14, 2021 | 48.50 | 48.86 | 47.37 | 47.93 | 3,634,969 | -0.03(-0.06%) |
May 13, 2021 | 47.00 | 48.62 | 46.73 | 47.96 | 3,238,642 | +1.32(+2.83%) |
May 12, 2021 | 49.71 | 49.87 | 46.41 | 46.64 | 4,432,795 | -3.76(-7.46%) |
May 11, 2021 | 50.80 | 51.38 | 49.17 | 50.40 | 2,970,339 | -1.90(-3.63%) |
May 10, 2021 | 53.15 | 53.99 | 52.23 | 52.30 | 3,310,173 | -0.06(-0.11%) |
May 07, 2021 | 52.36 | 52.88 | 50.97 | 52.36 | 3,075,965 | +0.36(+0.69%) |
May 06, 2021 | 52.00 | 52.91 | 49.92 | 52.00 | 4,275,507 | +2.94(+5.99%) |
May 05, 2021 | 48.71 | 49.33 | 47.68 | 49.06 | 2,406,491 | +0.25(+0.51%) |
May 04, 2021 | 48.77 | 49.48 | 48.24 | 48.81 | 2,182,563 | -0.49(-0.99%) |
May 03, 2021 | 49.35 | 49.81 | 48.88 | 49.30 | 2,009,838 | +0.63(+1.29%) |
Apr 30, 2021 | 49.52 | 49.97 | 48.39 | 48.67 | 1,991,900 | -1.30(-2.60%) |
Apr 29, 2021 | 49.95 | 50.51 | 49.14 | 49.97 | 1,587,948 | +0.92(+1.88%) |
Apr 28, 2021 | 49.81 | 49.87 | 48.85 | 49.05 | 1,126,526 | -0.91(-1.82%) |
Apr 27, 2021 | 49.87 | 50.83 | 49.53 | 49.96 | 1,338,073 | +0.36(+0.73%) |
Apr 26, 2021 | 49.19 | 49.83 | 49.02 | 49.60 | 1,791,015 | +0.83(+1.70%) |
Apr 23, 2021 | 48.16 | 49.13 | 47.78 | 48.77 | 1,373,900 | +1.01(+2.11%) |
Apr 22, 2021 | 48.44 | 48.96 | 47.23 | 47.76 | 1,977,176 | -0.41(-0.85%) |
Apr 21, 2021 | 47.47 | 48.41 | 47.30 | 48.17 | 1,536,984 | +0.46(+0.96%) |
Apr 20, 2021 | 49.47 | 49.97 | 46.98 | 47.71 | 1,907,254 | -2.10(-4.22%) |
Apr 19, 2021 | 50.00 | 50.48 | 49.03 | 49.81 | 1,900,557 | +0.00(+0.00%) |
Apr 16, 2021 | 49.22 | 50.19 | 49.04 | 49.81 | 2,575,200 | +1.31(+2.70%) |
Apr 15, 2021 | 48.06 | 48.88 | 48.06 | 48.50 | 1,634,518 | +0.68(+1.42%) |
Apr 14, 2021 | 48.24 | 48.89 | 47.70 | 47.82 | 2,180,586 | -0.50(-1.03%) |
Apr 13, 2021 | 49.19 | 49.34 | 47.40 | 48.32 | 1,338,459 | -0.98(-1.99%) |
Apr 12, 2021 | 48.90 | 49.62 | 48.25 | 49.30 | 1,714,954 | +0.70(+1.45%) |
Apr 09, 2021 | 47.18 | 48.81 | 47.12 | 48.59 | 1,428,800 | +1.25(+2.65%) |
Apr 08, 2021 | 47.25 | 47.50 | 46.26 | 47.34 | 977,352 | +0.39(+0.83%) |
Apr 07, 2021 | 48.10 | 48.22 | 46.77 | 46.95 | 1,720,118 | -1.10(-2.29%) |
Apr 06, 2021 | 48.03 | 48.38 | 47.36 | 48.05 | 1,316,616 | +0.47(+0.99%) |
Apr 05, 2021 | 48.71 | 49.04 | 47.14 | 47.58 | 1,481,613 | +0.21(+0.44%) |
Apr 01, 2021 | 46.76 | 48.06 | 46.68 | 47.37 | 2,863,500 | +1.00(+2.16%) |
Mar 31, 2021 | 46.26 | 47.01 | 46.00 | 46.37 | 1,932,612 | +0.46(+1.00%) |
Mar 30, 2021 | 44.64 | 45.94 | 44.34 | 45.91 | 1,223,518 | +1.15(+2.57%) |
Mar 29, 2021 | 46.94 | 46.94 | 44.32 | 44.76 | 1,869,948 | -1.86(-3.99%) |
Mar 26, 2021 | 44.77 | 46.69 | 43.75 | 46.62 | 2,628,600 | +2.57(+5.83%) |
Mar 25, 2021 | 42.01 | 44.35 | 41.10 | 44.05 | 1,810,695 | +1.68(+3.97%) |
Mar 24, 2021 | 42.85 | 44.27 | 42.36 | 42.37 | 2,604,855 | +0.09(+0.21%) |
Mar 23, 2021 | 44.35 | 44.40 | 42.11 | 42.28 | 3,385,172 | -2.59(-5.77%) |
Mar 22, 2021 | 46.06 | 46.34 | 44.44 | 44.87 | 1,639,573 | -1.03(-2.24%) |
Mar 19, 2021 | 45.79 | 46.35 | 44.27 | 45.90 | 5,608,100 | +0.22(+0.48%) |
Mar 18, 2021 | 47.25 | 47.60 | 45.64 | 45.68 | 1,385,977 | -1.82(-3.83%) |
Mar 17, 2021 | 45.74 | 47.74 | 45.24 | 47.50 | 2,475,129 | +1.70(+3.71%) |
Mar 16, 2021 | 46.65 | 47.07 | 45.35 | 45.80 | 1,481,867 | -1.23(-2.60%) |
Mar 15, 2021 | 46.87 | 47.26 | 45.51 | 47.02 | 2,205,394 | +0.28(+0.61%) |
Mar 12, 2021 | 46.52 | 47.44 | 46.23 | 46.74 | 1,660,100 | -0.31(-0.66%) |
Mar 11, 2021 | 47.40 | 47.49 | 46.19 | 47.05 | 1,608,219 | -0.03(-0.06%) |
Mar 10, 2021 | 45.24 | 47.31 | 45.11 | 47.08 | 2,008,155 | +2.26(+5.04%) |
Mar 09, 2021 | 45.06 | 45.46 | 44.64 | 44.82 | 1,428,157 | +0.49(+1.11%) |
Mar 08, 2021 | 43.82 | 44.75 | 43.33 | 44.33 | 2,071,389 | +0.81(+1.86%) |
Mar 05, 2021 | 42.74 | 43.66 | 40.55 | 43.52 | 2,764,000 | +1.20(+2.84%) |
Mar 04, 2021 | 43.09 | 43.39 | 41.10 | 42.32 | 2,529,753 | -0.93(-2.15%) |
Mar 03, 2021 | 43.95 | 44.24 | 42.55 | 43.25 | 2,025,884 | -0.46(-1.05%) |
Mar 02, 2021 | 44.62 | 44.62 | 43.44 | 43.71 | 2,204,588 | -1.13(-2.52%) |
Mar 01, 2021 | 44.63 | 45.92 | 43.27 | 44.84 | 2,637,056 | +1.58(+3.64%) |
Feb 26, 2021 | 41.18 | 44.71 | 40.68 | 43.27 | 3,564,300 | +2.66(+6.54%) |
Feb 25, 2021 | 42.13 | 42.26 | 40.23 | 40.61 | 2,006,449 | -1.79(-4.22%) |
Feb 24, 2021 | 41.89 | 42.54 | 40.87 | 42.40 | 2,676,841 | +0.67(+1.61%) |
Feb 23, 2021 | 41.09 | 42.08 | 39.20 | 41.73 | 1,722,007 | +0.35(+0.85%) |
Feb 22, 2021 | 40.61 | 42.09 | 40.22 | 41.38 | 1,689,023 | +0.47(+1.15%) |
Feb 19, 2021 | 40.50 | 41.62 | 40.16 | 40.91 | 1,698,800 | +0.86(+2.15%) |
Feb 18, 2021 | 40.96 | 41.27 | 39.70 | 40.05 | 2,050,758 | -1.17(-2.84%) |
Feb 17, 2021 | 41.41 | 41.66 | 40.64 | 41.22 | 1,335,176 | -0.49(-1.17%) |
Feb 16, 2021 | 43.72 | 43.96 | 41.50 | 41.71 | 1,473,214 | -1.71(-3.94%) |
Feb 12, 2021 | 43.08 | 44.13 | 42.85 | 43.42 | 1,151,900 | +0.00(+0.00%) |
Feb 11, 2021 | 43.15 | 43.49 | 42.42 | 43.42 | 1,445,975 | +0.73(+1.71%) |
Feb 10, 2021 | 43.58 | 43.83 | 42.12 | 42.69 | 1,324,488 | -0.80(-1.84%) |
Feb 09, 2021 | 43.26 | 43.99 | 42.61 | 43.49 | 1,719,841 | +0.08(+0.18%) |
Feb 08, 2021 | 42.86 | 43.77 | 42.55 | 43.41 | 1,995,425 | +0.82(+1.93%) |
Feb 05, 2021 | 41.96 | 42.63 | 41.40 | 42.59 | 1,988,700 | +1.04(+2.50%) |
Feb 04, 2021 | 40.28 | 41.60 | 40.09 | 41.55 | 1,479,666 | +1.18(+2.92%) |
Feb 03, 2021 | 39.81 | 40.87 | 39.51 | 40.37 | 1,469,170 | +0.41(+1.03%) |
Feb 02, 2021 | 40.14 | 40.24 | 39.03 | 39.96 | 1,122,898 | +0.54(+1.37%) |
Feb 01, 2021 | 38.63 | 39.54 | 37.74 | 39.42 | 1,500,612 | +1.17(+3.06%) |
Jan 29, 2021 | 39.15 | 39.24 | 37.46 | 38.25 | 1,972,900 | -0.64(-1.65%) |
Jan 28, 2021 | 38.37 | 39.27 | 37.79 | 38.89 | 2,139,915 | +0.95(+2.50%) |
Jan 27, 2021 | 39.50 | 39.64 | 37.66 | 37.94 | 2,623,553 | -2.42(-6.00%) |
Jan 26, 2021 | 42.28 | 42.47 | 40.23 | 40.36 | 1,654,099 | -1.57(-3.74%) |
Jan 25, 2021 | 42.82 | 43.15 | 40.78 | 41.93 | 1,868,906 | -0.95(-2.22%) |
Jan 22, 2021 | 42.24 | 42.94 | 41.62 | 42.88 | 2,545,500 | +0.28(+0.66%) |
Jan 21, 2021 | 41.60 | 43.48 | 41.47 | 42.60 | 2,745,597 | +1.13(+2.72%) |
Jan 20, 2021 | 40.66 | 41.50 | 40.16 | 41.47 | 3,916,921 | +1.07(+2.65%) |
Jan 19, 2021 | 41.14 | 41.47 | 40.26 | 40.40 | 2,610,474 | -0.47(-1.15%) |
Jan 15, 2021 | 39.91 | 41.63 | 39.65 | 40.87 | 3,652,800 | +0.62(+1.54%) |
Jan 14, 2021 | 39.23 | 40.50 | 39.17 | 40.25 | 3,061,017 | +1.65(+4.27%) |
Jan 13, 2021 | 39.90 | 40.06 | 38.50 | 38.60 | 2,091,115 | -0.90(-2.28%) |
Jan 12, 2021 | 39.65 | 39.89 | 39.05 | 39.50 | 2,707,164 | -0.13(-0.33%) |
Jan 11, 2021 | 39.64 | 40.38 | 39.31 | 39.63 | 2,163,774 | -0.54(-1.34%) |
Jan 08, 2021 | 42.47 | 42.55 | 40.07 | 40.17 | 3,452,800 | -2.22(-5.24%) |
Jan 07, 2021 | 41.30 | 42.45 | 40.21 | 42.39 | 2,439,417 | +1.45(+3.54%) |
Jan 06, 2021 | 39.70 | 40.98 | 38.37 | 40.94 | 4,651,604 | +1.24(+3.12%) |
Jan 05, 2021 | 39.53 | 40.34 | 39.04 | 39.70 | 3,872,881 | -0.13(-0.33%) |
Jan 04, 2021 | 41.25 | 41.57 | 38.70 | 39.83 | 2,913,210 | -0.98(-2.40%) |
Dec 31, 2020 | 40.81 | 40.81 | 40.81 | 2,374,719 | -1.47(-3.48%) | |
Dec 30, 2020 | 42.09 | 42.84 | 41.74 | 42.28 | 2,374,719 | +0.37(+0.88%) |
Dec 29, 2020 | 41.95 | 42.49 | 40.78 | 41.91 | 3,133,441 | -0.01(-0.02%) |
Dec 28, 2020 | 42.78 | 42.78 | 41.36 | 41.92 | 2,140,769 | -0.35(-0.83%) |
Dec 24, 2020 | 41.60 | 42.28 | 41.36 | 42.27 | 716,700 | +0.71(+1.71%) |
Dec 23, 2020 | 41.22 | 41.73 | 40.62 | 41.56 | 1,667,511 | +0.51(+1.24%) |
Dec 22, 2020 | 40.83 | 41.14 | 40.06 | 41.05 | 1,754,440 | +0.32(+0.79%) |
Dec 21, 2020 | 38.39 | 40.76 | 38.28 | 40.73 | 2,322,768 | +1.29(+3.27%) |
Dec 18, 2020 | 38.81 | 39.94 | 37.96 | 39.44 | 3,017,400 | +1.27(+3.33%) |
Dec 17, 2020 | 36.39 | 38.27 | 36.10 | 38.17 | 1,619,081 | +2.39(+6.68%) |
Dec 16, 2020 | 36.68 | 36.77 | 35.45 | 35.78 | 1,272,482 | -0.62(-1.70%) |
Dec 15, 2020 | 35.75 | 36.64 | 35.32 | 36.40 | 2,375,958 | +0.96(+2.71%) |
Dec 14, 2020 | 36.04 | 36.39 | 35.40 | 35.44 | 1,467,088 | -0.33(-0.92%) |
Dec 11, 2020 | 35.84 | 36.08 | 35.30 | 35.77 | 1,139,700 | -0.26(-0.72%) |
Dec 10, 2020 | 35.10 | 36.10 | 34.76 | 36.03 | 1,013,638 | +0.55(+1.55%) |
Dec 09, 2020 | 35.50 | 36.20 | 35.11 | 35.48 | 1,450,778 | +0.18(+0.51%) |
Dec 08, 2020 | 36.76 | 36.97 | 35.21 | 35.30 | 1,889,890 | -1.70(-4.59%) |
Dec 07, 2020 | 35.74 | 37.34 | 35.24 | 37.00 | 1,667,639 | +1.70(+4.82%) |
Dec 04, 2020 | 35.95 | 36.22 | 34.42 | 35.30 | 2,201,600 | -0.63(-1.75%) |
Dec 03, 2020 | 35.23 | 36.33 | 34.90 | 35.93 | 1,061,270 | +0.70(+1.99%) |
Dec 02, 2020 | 35.66 | 35.97 | 34.71 | 35.23 | 1,755,521 | -0.70(-1.95%) |
Dec 01, 2020 | 38.40 | 38.48 | 35.72 | 35.93 | 1,903,718 | -1.48(-3.96%) |
Nov 30, 2020 | 37.81 | 38.09 | 36.68 | 37.41 | 2,513,312 | -0.52(-1.37%) |
Nov 27, 2020 | 37.30 | 38.09 | 37.25 | 37.93 | 920,900 | +0.60(+1.61%) |
Nov 25, 2020 | 37.13 | 37.52 | 36.54 | 37.33 | 1,256,500 | +0.24(+0.65%) |
Nov 24, 2020 | 37.10 | 37.26 | 36.11 | 37.09 | 1,792,428 | +0.31(+0.84%) |
Nov 23, 2020 | 36.08 | 37.15 | 35.95 | 36.78 | 1,410,784 | +1.02(+2.85%) |
Nov 20, 2020 | 36.49 | 36.50 | 35.45 | 35.76 | 1,755,100 | -0.98(-2.67%) |
Nov 19, 2020 | 36.00 | 36.85 | 35.59 | 36.74 | 1,315,958 | +0.69(+1.91%) |
Nov 18, 2020 | 34.58 | 36.46 | 34.58 | 36.05 | 1,426,257 | +0.24(+0.67%) |
Nov 17, 2020 | 35.25 | 36.19 | 35.04 | 35.81 | 1,901,537 | -0.05(-0.14%) |
Nov 16, 2020 | 36.02 | 36.24 | 35.15 | 35.86 | 1,567,447 | +1.02(+2.94%) |
Nov 13, 2020 | 34.17 | 35.02 | 33.92 | 34.84 | 1,415,200 | +1.01(+2.97%) |
Nov 12, 2020 | 34.16 | 34.70 | 33.49 | 33.83 | 1,172,958 | -0.55(-1.60%) |
Nov 11, 2020 | 33.99 | 34.44 | 33.24 | 34.38 | 1,733,895 | +0.58(+1.72%) |
Nov 10, 2020 | 33.23 | 34.14 | 32.47 | 33.80 | 2,275,363 | +1.59(+4.94%) |
Nov 09, 2020 | 36.23 | 36.88 | 32.14 | 32.21 | 3,532,346 | -1.88(-5.51%) |
Nov 06, 2020 | 34.65 | 34.77 | 33.64 | 34.09 | 4,163,300 | -0.56(-1.62%) |
Nov 05, 2020 | 34.70 | 36.07 | 34.49 | 34.65 | 2,290,553 | +0.55(+1.61%) |
Nov 04, 2020 | 32.44 | 34.49 | 32.31 | 34.10 | 1,766,079 | +1.42(+4.35%) |
Nov 03, 2020 | 34.22 | 34.22 | 31.73 | 32.68 | 2,203,172 | +0.01(+0.03%) |
Nov 02, 2020 | 31.21 | 32.93 | 30.78 | 32.67 | 3,261,762 | +2.37(+7.82%) |
Oct 30, 2020 | 32.00 | 32.97 | 30.05 | 30.30 | 4,407,900 | +0.29(+0.97%) |
Oct 29, 2020 | 30.40 | 30.62 | 29.73 | 30.01 | 1,843,486 | -0.50(-1.64%) |
Oct 28, 2020 | 30.21 | 31.39 | 30.15 | 30.51 | 1,478,853 | -0.84(-2.68%) |
Oct 27, 2020 | 31.49 | 32.18 | 30.94 | 31.35 | 1,806,703 | -0.34(-1.07%) |
Oct 26, 2020 | 31.82 | 32.13 | 31.07 | 31.69 | 1,372,871 | -0.97(-2.97%) |
Oct 23, 2020 | 32.61 | 33.06 | 32.06 | 32.66 | 1,166,500 | +0.41(+1.27%) |
Oct 22, 2020 | 32.75 | 32.90 | 31.59 | 32.25 | 1,447,674 | -0.30(-0.92%) |
Oct 21, 2020 | 33.57 | 34.06 | 32.45 | 32.55 | 979,738 | -1.12(-3.31%) |
Oct 20, 2020 | 32.75 | 34.49 | 32.68 | 33.66 | 1,808,595 | +0.98(+3.01%) |
Oct 19, 2020 | 33.62 | 33.90 | 32.54 | 32.68 | 1,258,376 | -0.82(-2.45%) |
Oct 16, 2020 | 34.28 | 34.46 | 33.43 | 33.50 | 1,118,500 | -0.68(-1.99%) |
Oct 15, 2020 | 33.40 | 34.42 | 33.00 | 34.18 | 1,219,958 | +0.27(+0.80%) |
Oct 14, 2020 | 34.38 | 34.69 | 33.83 | 33.91 | 620,590 | -0.27(-0.79%) |
Oct 13, 2020 | 34.31 | 34.53 | 33.66 | 34.18 | 1,353,106 | -0.36(-1.04%) |
Oct 12, 2020 | 34.40 | 34.67 | 34.03 | 34.54 | 1,073,431 | +0.54(+1.59%) |
Oct 09, 2020 | 34.33 | 34.49 | 33.48 | 34.00 | 1,190,400 | +0.13(+0.38%) |
Oct 08, 2020 | 34.31 | 34.40 | 33.36 | 33.87 | 1,123,628 | +0.03(+0.09%) |
Oct 07, 2020 | 34.19 | 34.38 | 33.46 | 33.84 | 1,354,641 | +0.42(+1.26%) |
Oct 06, 2020 | 33.41 | 34.36 | 33.26 | 33.42 | 2,752,446 | +0.03(+0.09%) |
Oct 05, 2020 | 34.15 | 34.42 | 32.83 | 33.39 | 2,367,189 | -0.30(-0.89%) |
Oct 02, 2020 | 32.20 | 33.88 | 32.20 | 33.69 | 2,652,600 | +0.53(+1.60%) |
Oct 01, 2020 | 32.96 | 33.28 | 32.48 | 33.16 | 2,146,083 | +0.54(+1.66%) |
Sep 30, 2020 | 32.23 | 33.21 | 32.15 | 32.62 | 2,241,675 | +0.62(+1.94%) |
Sep 29, 2020 | 32.26 | 32.52 | 31.95 | 32.00 | 1,381,027 | -0.30(-0.91%) |
Sep 28, 2020 | 31.44 | 32.38 | 31.32 | 32.30 | 1,937,728 | +1.71(+5.57%) |
Sep 25, 2020 | 29.65 | 30.75 | 29.58 | 30.59 | 1,449,900 | +0.56(+1.86%) |
Sep 24, 2020 | 29.60 | 30.80 | 29.26 | 30.03 | 1,416,989 | +0.43(+1.45%) |
Sep 23, 2020 | 30.85 | 31.01 | 29.33 | 29.60 | 2,215,077 | -1.23(-3.99%) |
Sep 22, 2020 | 30.22 | 30.88 | 29.73 | 30.83 | 1,760,222 | +0.78(+2.60%) |
Sep 21, 2020 | 30.63 | 30.90 | 29.47 | 30.05 | 3,043,610 | -1.65(-5.22%) |
Sep 18, 2020 | 32.46 | 32.55 | 31.11 | 31.70 | 4,349,700 | -0.58(-1.78%) |
Sep 17, 2020 | 32.43 | 33.11 | 31.95 | 32.28 | 3,866,869 | -0.89(-2.68%) |
Sep 16, 2020 | 33.05 | 33.45 | 32.41 | 33.17 | 3,125,436 | +0.59(+1.81%) |
Sep 15, 2020 | 33.05 | 33.17 | 32.49 | 32.58 | 2,062,377 | -0.27(-0.82%) |
Sep 14, 2020 | 32.25 | 33.00 | 31.85 | 32.85 | 2,454,174 | +0.95(+2.98%) |
Sep 11, 2020 | 31.38 | 32.10 | 31.15 | 31.90 | 3,014,700 | +0.06(+0.19%) |
Sep 10, 2020 | 31.15 | 31.85 | 30.95 | 31.84 | 5,508,749 | +0.92(+2.98%) |
Sep 09, 2020 | 30.11 | 31.24 | 29.92 | 30.92 | 2,680,165 | +0.90(+3.00%) |
Sep 08, 2020 | 29.43 | 31.24 | 29.00 | 30.02 | 3,347,511 | +0.00(+0.00%) |
Sep 04, 2020 | 30.66 | 30.70 | 28.43 | 30.02 | 3,040,000 | -0.14(-0.46%) |
Sep 03, 2020 | 30.85 | 31.24 | 29.91 | 30.16 | 3,582,191 | -1.36(-4.31%) |
Sep 02, 2020 | 31.05 | 31.56 | 30.08 | 31.52 | 3,015,681 | +0.54(+1.74%) |
Sep 01, 2020 | 30.37 | 31.27 | 30.01 | 30.98 | 3,612,273 | +0.36(+1.18%) |
Aug 31, 2020 | 31.48 | 31.74 | 30.48 | 30.62 | 3,599,543 | -1.05(-3.32%) |
Aug 28, 2020 | 31.21 | 32.47 | 30.89 | 31.67 | 8,813,900 | +1.43(+4.73%) |
Aug 27, 2020 | 30.00 | 30.77 | 28.96 | 30.24 | 11,564,202 | +2.33(+8.35%) |
Aug 26, 2020 | 28.02 | 28.19 | 27.65 | 27.91 | 666,861 | -0.12(-0.43%) |
Aug 25, 2020 | 28.86 | 28.86 | 27.63 | 28.03 | 747,871 | -0.10(-0.36%) |
Aug 24, 2020 | 29.02 | 29.29 | 27.75 | 28.13 | 1,425,152 | -0.48(-1.69%) |
Aug 21, 2020 | 28.10 | 28.64 | 27.95 | 28.61 | 1,297,700 | +0.44(+1.58%) |
Aug 20, 2020 | 28.51 | 28.67 | 27.94 | 28.17 | 1,724,586 | -0.64(-2.22%) |
Aug 19, 2020 | 29.39 | 29.58 | 28.72 | 28.81 | 1,494,024 | -0.68(-2.31%) |
Aug 18, 2020 | 30.04 | 30.23 | 29.24 | 29.49 | 2,158,977 | -0.53(-1.77%) |
Aug 17, 2020 | 30.30 | 30.92 | 29.82 | 30.02 | 2,804,914 | -0.25(-0.83%) |
Aug 14, 2020 | 31.09 | 31.69 | 29.91 | 30.27 | 20,624,098 | -1.11(-3.54%) |
Aug 13, 2020 | 30.36 | 31.98 | 30.13 | 31.38 | 6,954,951 | +1.02(+3.36%) |
Aug 12, 2020 | 30.84 | 31.18 | 29.15 | 30.36 | 7,464,941 | +3.30(+12.20%) |
Aug 11, 2020 | 28.28 | 28.38 | 26.83 | 27.06 | 1,526,990 | -0.72(-2.59%) |
Aug 10, 2020 | 27.10 | 28.11 | 27.07 | 27.78 | 1,286,567 | +0.86(+3.19%) |
Aug 07, 2020 | 26.33 | 26.96 | 26.33 | 26.92 | 918,800 | +0.43(+1.62%) |
Aug 06, 2020 | 26.47 | 26.72 | 26.31 | 26.49 | 966,839 | -0.04(-0.15%) |
Aug 05, 2020 | 26.64 | 26.86 | 26.41 | 26.53 | 1,316,006 | +0.31(+1.18%) |
Aug 04, 2020 | 26.68 | 26.98 | 26.07 | 26.22 | 1,429,151 | -1.05(-3.85%) |