Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.83 | 39.20 | 38.54 | 38.90 | 58,650,012 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,189,756 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,869,820 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.15 | 39.17 | 44,195,344 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.55 | 38.70 | 39.28 | 54,957,488 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,176,744 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,137,012 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,373,176 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,667,132 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,013,556 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,682,980 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.47 | 41,427,324 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.60 | 38.79 | 44,371,432 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,146,740 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,726,968 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.60 | 48,269,340 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,420,988 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.65 | 36.78 | 37.41 | 62,384,676 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,291,424 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,378,400 | -0.26(-0.73%) |
Aug 03, 2021 | 35.46 | 36.00 | 34.99 | 35.92 | 42,552,360 | +0.55(+1.55%) |
Aug 02, 2021 | 35.78 | 36.28 | 35.32 | 35.37 | 53,535,700 | -0.37(-1.04%) |
Jul 30, 2021 | 35.88 | 36.18 | 35.45 | 35.74 | 49,592,528 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,190,856 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.87 | 35.18 | 35.53 | 46,495,280 | +0.14(+0.39%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,980,564 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,597,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.59 | 35.66 | 35.00 | 35.13 | 52,221,040 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,564,036 | -0.47(-1.30%) |
Jul 21, 2021 | 35.45 | 36.13 | 35.39 | 35.84 | 53,558,868 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,809,604 | +0.71(+2.06%) |
Jul 19, 2021 | 34.09 | 34.71 | 34.02 | 34.41 | 89,309,496 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,895,772 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,695,908 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,376,240 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,307,856 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,702,920 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,100,124 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,912,904 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,681,048 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,051,308 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,116,202 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.39 | 38.71 | 30,084,784 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.53 | 37.94 | 38.42 | 31,295,220 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,335,496 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.74 | 38.30 | 38.73 | 36,822,252 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.05 | 38.78 | 57,071,296 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,835,220 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,996 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.51 | 36.60 | 37.24 | 47,333,700 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,614,540 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.86 | 36.14 | 110,296,720 | -0.95(-2.56%) |
Jun 17, 2021 | 39.15 | 39.23 | 37.01 | 37.09 | 86,606,384 | -1.70(-4.37%) |
Jun 16, 2021 | 38.46 | 39.12 | 37.90 | 38.78 | 68,521,040 | +0.21(+0.56%) |
Jun 15, 2021 | 38.46 | 38.73 | 38.11 | 38.57 | 42,119,660 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,682,864 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,487,566 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,041,360 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,427,832 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,369,932 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,470,522 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,914,964 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,417,512 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,829,764 | +0.02(+0.05%) |
Jun 01, 2021 | 39.85 | 40.16 | 39.68 | 39.83 | 46,206,568 | +0.49(+1.25%) |
May 28, 2021 | 39.58 | 39.63 | 39.02 | 39.33 | 41,502,400 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,072,128 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,539,392 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,902,312 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,988 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,372,256 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,733,388 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,980,860 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,812,384 | -0.54(-1.36%) |
May 17, 2021 | 39.19 | 39.76 | 39.12 | 39.66 | 35,183,496 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,336,438 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.05 | 37.84 | 38.82 | 45,269,884 | +0.61(+1.60%) |
May 12, 2021 | 39.32 | 39.49 | 38.08 | 38.21 | 51,201,440 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,288,360 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,465,668 | -0.12(-0.31%) |
May 07, 2021 | 38.16 | 39.20 | 38.15 | 39.14 | 42,299,432 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,056,208 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,391,776 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,041,828 | +0.41(+1.08%) |
May 03, 2021 | 37.92 | 38.09 | 37.51 | 37.64 | 45,191,884 | +0.03(+0.07%) |
Apr 30, 2021 | 37.90 | 37.95 | 37.55 | 37.61 | 42,249,888 | -0.54(-1.41%) |
Apr 29, 2021 | 37.63 | 38.16 | 37.54 | 38.15 | 47,403,964 | +1.00(+2.70%) |
Apr 28, 2021 | 37.05 | 37.32 | 37.00 | 37.14 | 36,722,664 | +0.14(+0.38%) |
Apr 27, 2021 | 36.81 | 37.04 | 36.66 | 37.00 | 36,954,396 | +0.44(+1.19%) |
Apr 26, 2021 | 36.51 | 36.98 | 36.45 | 36.57 | 37,386,256 | +0.21(+0.59%) |
Apr 23, 2021 | 35.56 | 36.50 | 35.46 | 36.35 | 52,471,668 | +0.76(+2.14%) |
Apr 22, 2021 | 35.96 | 35.97 | 35.42 | 35.59 | 51,810,808 | -0.33(-0.93%) |
Apr 21, 2021 | 35.03 | 35.98 | 34.71 | 35.93 | 40,781,268 | +0.59(+1.68%) |
Apr 20, 2021 | 36.19 | 36.19 | 35.16 | 35.33 | 54,764,732 | -1.01(-2.78%) |
Apr 19, 2021 | 36.55 | 36.59 | 36.22 | 36.35 | 45,579,440 | +0.02(+0.05%) |
Apr 16, 2021 | 36.48 | 36.58 | 36.10 | 36.33 | 65,345,376 | +0.38(+1.06%) |
Apr 15, 2021 | 36.87 | 36.96 | 35.31 | 35.95 | 127,246,728 | -1.06(-2.86%) |
Apr 14, 2021 | 36.17 | 37.42 | 36.11 | 37.00 | 56,031,704 | +0.52(+1.42%) |
Apr 13, 2021 | 36.94 | 36.95 | 36.37 | 36.48 | 50,377,500 | -0.69(-1.85%) |
Apr 12, 2021 | 37.11 | 37.47 | 36.98 | 37.17 | 49,066,164 | +0.06(+0.17%) |
Apr 09, 2021 | 37.03 | 37.28 | 36.66 | 37.11 | 49,437,692 | +0.27(+0.73%) |
Apr 08, 2021 | 36.93 | 36.98 | 36.39 | 36.84 | 48,799,572 | -0.32(-0.87%) |
Apr 07, 2021 | 36.90 | 37.25 | 36.74 | 37.16 | 46,432,576 | +0.33(+0.91%) |
Apr 06, 2021 | 36.68 | 37.25 | 36.61 | 36.83 | 45,888,760 | -0.10(-0.28%) |
Apr 05, 2021 | 37.12 | 37.38 | 36.74 | 36.93 | 54,226,608 | +0.29(+0.79%) |
Apr 01, 2021 | 36.03 | 36.67 | 35.93 | 36.64 | 70,683,824 | +0.74(+2.07%) |
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,084,208 | -0.28(-0.77%) |
Mar 30, 2021 | 35.84 | 36.61 | 35.84 | 36.18 | 61,109,832 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.84 | 35.13 | 35.55 | 49,210,872 | -0.34(-0.96%) |
Mar 26, 2021 | 35.58 | 35.97 | 35.33 | 35.89 | 72,040,776 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.94 | 51,162,348 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.06 | 34.23 | 34.24 | 47,279,768 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,689,968 | -0.71(-2.02%) |
Mar 22, 2021 | 35.33 | 35.61 | 34.70 | 34.94 | 58,940,176 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,509,872 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,828,968 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,735,592 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.30 | 34.93 | 54,207,320 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.32 | 34.54 | 35.03 | 54,072,564 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.20 | 49,649,684 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.06 | 34.19 | 34.55 | 49,367,612 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,469,352 | +0.97(+2.89%) |
Mar 09, 2021 | 33.91 | 34.48 | 33.23 | 33.70 | 68,857,512 | -0.75(-2.18%) |
Mar 08, 2021 | 34.68 | 35.01 | 34.16 | 34.45 | 70,379,912 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,065,752 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,774,288 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.13 | 33.09 | 33.63 | 71,466,168 | +0.82(+2.51%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.80 | 44,552,980 | -0.24(-0.73%) |
Mar 01, 2021 | 32.80 | 33.29 | 32.54 | 33.05 | 49,671,920 | +1.00(+3.11%) |
Feb 26, 2021 | 32.99 | 33.27 | 32.02 | 32.05 | 76,825,416 | -1.13(-3.40%) |
Feb 25, 2021 | 34.13 | 34.19 | 33.02 | 33.17 | 80,882,432 | -0.42(-1.24%) |
Feb 24, 2021 | 33.00 | 33.72 | 32.87 | 33.59 | 62,930,896 | +0.79(+2.42%) |
Feb 23, 2021 | 32.70 | 33.14 | 32.44 | 32.80 | 73,004,984 | +0.34(+1.05%) |
Feb 22, 2021 | 31.81 | 32.55 | 31.77 | 32.45 | 61,438,668 | +0.56(+1.77%) |
Feb 19, 2021 | 31.58 | 32.06 | 31.56 | 31.89 | 59,042,348 | +0.32(+1.02%) |
Feb 18, 2021 | 31.45 | 31.99 | 31.41 | 31.57 | 40,624,664 | -0.20(-0.64%) |
Feb 17, 2021 | 31.43 | 31.91 | 31.20 | 31.77 | 49,251,980 | +0.13(+0.41%) |
Feb 16, 2021 | 31.37 | 31.91 | 31.12 | 31.64 | 57,112,756 | +0.83(+2.70%) |
Feb 12, 2021 | 30.47 | 30.88 | 30.39 | 30.81 | 40,580,520 | +0.45(+1.49%) |
Feb 11, 2021 | 30.44 | 30.76 | 30.05 | 30.36 | 31,920,848 | -0.09(-0.30%) |
Feb 10, 2021 | 30.58 | 30.86 | 30.34 | 30.45 | 48,734,956 | +0.03(+0.09%) |
Feb 09, 2021 | 30.44 | 30.49 | 30.08 | 30.42 | 38,828,872 | -0.13(-0.42%) |
Feb 08, 2021 | 29.94 | 30.73 | 29.92 | 30.55 | 49,805,664 | +0.66(+2.22%) |
Feb 05, 2021 | 30.37 | 30.38 | 29.84 | 29.89 | 45,498,288 | -0.12(-0.40%) |
Feb 04, 2021 | 29.36 | 30.04 | 29.34 | 30.01 | 56,015,408 | +0.85(+2.91%) |
Feb 03, 2021 | 28.54 | 29.30 | 28.51 | 29.16 | 53,431,244 | +0.51(+1.77%) |
Feb 02, 2021 | 28.23 | 28.81 | 28.20 | 28.65 | 57,908,820 | +0.99(+3.57%) |
Feb 01, 2021 | 27.58 | 27.74 | 27.30 | 27.66 | 44,333,020 | +0.29(+1.05%) |
Jan 29, 2021 | 28.07 | 28.16 | 27.32 | 27.38 | 69,336,776 | -0.62(-2.21%) |
Jan 28, 2021 | 28.09 | 28.39 | 27.63 | 27.99 | 55,404,952 | +0.45(+1.64%) |
Jan 27, 2021 | 27.99 | 28.10 | 27.39 | 27.54 | 69,005,552 | -1.02(-3.59%) |
Jan 26, 2021 | 28.99 | 29.02 | 28.54 | 28.57 | 39,334,204 | -0.20(-0.71%) |
Jan 25, 2021 | 28.87 | 28.90 | 28.23 | 28.77 | 52,058,368 | -0.36(-1.24%) |
Jan 22, 2021 | 28.95 | 29.31 | 28.85 | 29.13 | 49,078,468 | -0.20(-0.69%) |
Jan 21, 2021 | 29.86 | 29.99 | 29.30 | 29.33 | 53,743,592 | -0.53(-1.76%) |
Jan 20, 2021 | 30.25 | 30.28 | 29.68 | 29.86 | 58,268,364 | -0.40(-1.31%) |
Jan 19, 2021 | 30.01 | 31.02 | 29.73 | 30.26 | 84,527,408 | -0.22(-0.73%) |
Jan 15, 2021 | 30.74 | 31.05 | 30.19 | 30.48 | 62,475,880 | -0.90(-2.88%) |
Jan 14, 2021 | 30.91 | 31.73 | 30.86 | 31.38 | 52,429,544 | +0.49(+1.58%) |
Jan 13, 2021 | 30.87 | 31.10 | 30.55 | 30.89 | 46,662,400 | -0.18(-0.59%) |
Jan 12, 2021 | 30.86 | 31.36 | 30.65 | 31.08 | 73,787,344 | +0.54(+1.78%) |
Jan 11, 2021 | 29.63 | 30.59 | 29.45 | 30.53 | 56,176,572 | +0.50(+1.66%) |
Jan 08, 2021 | 30.40 | 30.47 | 29.65 | 30.04 | 48,349,456 | -0.30(-1.00%) |
Jan 07, 2021 | 30.76 | 31.04 | 30.32 | 30.34 | 80,498,024 | +0.66(+2.21%) |
Jan 06, 2021 | 29.45 | 30.12 | 28.95 | 29.68 | 115,830,376 | +1.75(+6.25%) |
Jan 05, 2021 | 27.86 | 28.20 | 27.62 | 27.94 | 52,409,624 | +0.21(+0.77%) |
Jan 04, 2021 | 28.12 | 28.23 | 27.47 | 27.73 | 55,717,980 | -0.26(-0.92%) |
Dec 31, 2020 | 27.99 | 27.99 | 27.99 | 28,521,802 | +0.30(+1.10%) | |
Dec 30, 2020 | 27.70 | 27.90 | 27.64 | 27.68 | 28,521,802 | -0.03(-0.10%) |
Dec 29, 2020 | 27.86 | 27.93 | 27.63 | 27.71 | 36,019,008 | -0.11(-0.40%) |
Dec 28, 2020 | 27.91 | 28.21 | 27.69 | 27.82 | 35,535,512 | +0.16(+0.57%) |
Dec 24, 2020 | 27.95 | 27.95 | 27.46 | 27.66 | 24,512,158 | -0.08(-0.30%) |
Dec 23, 2020 | 27.14 | 28.02 | 27.08 | 27.75 | 56,782,540 | +0.78(+2.88%) |
Dec 22, 2020 | 27.50 | 27.50 | 26.93 | 26.97 | 42,300,252 | -0.53(-1.91%) |
Dec 21, 2020 | 26.87 | 27.69 | 26.53 | 27.50 | 101,104,120 | +1.02(+3.87%) |
Dec 18, 2020 | 26.67 | 26.87 | 26.37 | 26.47 | 89,696,360 | -0.15(-0.55%) |
Dec 17, 2020 | 26.51 | 26.70 | 26.34 | 26.62 | 46,723,364 | +0.10(+0.38%) |
Dec 16, 2020 | 26.59 | 26.61 | 26.26 | 26.52 | 45,972,748 | +0.07(+0.28%) |
Dec 15, 2020 | 26.18 | 26.61 | 26.08 | 26.44 | 47,300,500 | +0.39(+1.49%) |
Dec 14, 2020 | 26.70 | 26.74 | 25.98 | 26.06 | 43,555,980 | -0.32(-1.22%) |
Dec 11, 2020 | 26.48 | 26.54 | 26.13 | 26.38 | 43,905,748 | -0.50(-1.86%) |
Dec 10, 2020 | 26.43 | 26.90 | 26.29 | 26.88 | 63,690,976 | +0.29(+1.08%) |
Dec 09, 2020 | 27.01 | 27.01 | 26.55 | 26.59 | 59,420,916 | -0.12(-0.45%) |
Dec 08, 2020 | 26.65 | 26.91 | 26.56 | 26.71 | 36,613,540 | -0.15(-0.55%) |
Dec 07, 2020 | 26.68 | 26.91 | 26.48 | 26.86 | 45,662,732 | -0.18(-0.68%) |
Dec 04, 2020 | 26.96 | 27.17 | 26.78 | 27.04 | 71,686,056 | +0.35(+1.31%) |
Dec 03, 2020 | 26.72 | 26.87 | 26.43 | 26.69 | 58,461,092 | +0.03(+0.10%) |
Dec 02, 2020 | 26.33 | 26.78 | 26.18 | 26.67 | 49,249,764 | +0.34(+1.29%) |
Dec 01, 2020 | 26.37 | 26.65 | 26.31 | 26.33 | 54,768,912 | +0.49(+1.88%) |
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,201,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,304,150 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,391,848 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,492,184 | +1.46(+5.80%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,362,084 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,178,848 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,475,440 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,229,444 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,531,376 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,515,892 | +0.53(+2.15%) |
Nov 13, 2020 | 24.66 | 24.97 | 24.55 | 24.77 | 57,164,328 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,012,384 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.88 | 25.09 | 52,660,728 | -0.29(-1.16%) |
Nov 10, 2020 | 25.22 | 25.47 | 24.94 | 25.38 | 84,592,640 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,246,848 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,435,084 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.88 | 22.58 | 81,362,368 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,650,592 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.88 | 22.49 | 22.66 | 70,767,088 | +0.56(+2.53%) |
Nov 02, 2020 | 21.92 | 22.26 | 21.54 | 22.10 | 65,079,332 | +0.35(+1.60%) |
Oct 30, 2020 | 21.55 | 21.88 | 21.32 | 21.75 | 72,472,648 | +0.15(+0.68%) |
Oct 29, 2020 | 21.43 | 21.79 | 21.21 | 21.60 | 62,627,480 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.21 | 21.59 | 89,284,656 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.88 | 59,904,184 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,744,120 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,588,672 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,287,740 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,257,264 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,071,448 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,931,380 | -0.48(-2.15%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,599,148 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.54 | 22.16 | 72,779,784 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,936,496 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,657,348 | -0.67(-2.84%) |
Oct 12, 2020 | 23.21 | 23.70 | 23.16 | 23.56 | 52,686,168 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,509,228 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.21 | 22.77 | 23.16 | 56,743,612 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,911,164 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,582,696 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,365,984 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.21 | 56,323,972 | +0.10(+0.46%) |
Oct 01, 2020 | 22.27 | 22.40 | 21.89 | 22.11 | 48,786,652 | +0.01(+0.04%) |
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.10 | 61,261,008 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,806,928 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.10 | 52,299,072 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,893,564 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,350,336 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,281,496 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,806,408 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,938,888 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,503,504 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,230,564 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.77 | 22.99 | 23.49 | 70,409,616 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,529,624 | -0.43(-1.82%) |
Sep 14, 2020 | 23.55 | 23.85 | 23.44 | 23.63 | 52,084,204 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,993,260 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,646,908 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,627,764 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,680,112 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.55 | 23.67 | 24.35 | 108,568,984 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,852,840 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,844,176 | +0.28(+1.21%) |