Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.01 | 36.31 | 35.85 | 35.87 | 16,460,644 | -0.38(-1.05%) |
Oct 28, 2021 | 37.65 | 38.01 | 36.03 | 36.25 | 27,721,298 | -2.37(-6.15%) |
Oct 27, 2021 | 39.23 | 39.29 | 38.45 | 38.62 | 6,790,293 | -0.50(-1.27%) |
Oct 26, 2021 | 38.99 | 39.27 | 39.12 | 4,876,865 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.40 | 39.52 | 38.83 | 38.99 | 9,286,631 | -0.22(-0.56%) |
Oct 22, 2021 | 39.44 | 39.53 | 39.20 | 39.21 | 11,503,251 | -0.01(-0.02%) |
Oct 21, 2021 | 39.19 | 39.44 | 39.08 | 39.22 | 5,001,113 | -0.16(-0.41%) |
Oct 20, 2021 | 38.95 | 39.44 | 38.90 | 39.38 | 6,027,481 | +0.43(+1.11%) |
Oct 19, 2021 | 39.21 | 39.32 | 38.83 | 38.95 | 6,031,365 | -0.19(-0.48%) |
Oct 18, 2021 | 39.35 | 39.44 | 39.11 | 39.14 | 4,734,697 | -0.46(-1.17%) |
Oct 15, 2021 | 39.78 | 39.84 | 39.49 | 39.60 | 7,310,128 | +0.02(+0.06%) |
Oct 14, 2021 | 39.09 | 39.62 | 39.08 | 39.57 | 6,784,562 | +0.61(+1.56%) |
Oct 13, 2021 | 38.35 | 39.22 | 38.05 | 38.96 | 9,151,316 | +0.63(+1.63%) |
Oct 12, 2021 | 38.66 | 39.21 | 38.13 | 38.34 | 13,911,173 | +0.36(+0.94%) |
Oct 11, 2021 | 37.98 | 38.37 | 37.81 | 37.98 | 5,371,522 | -0.02(-0.04%) |
Oct 08, 2021 | 37.89 | 38.19 | 37.81 | 38.00 | 5,339,450 | +0.20(+0.54%) |
Oct 07, 2021 | 37.98 | 38.37 | 37.73 | 37.79 | 6,018,661 | +0.02(+0.06%) |
Oct 06, 2021 | 37.24 | 37.87 | 37.17 | 37.77 | 6,729,453 | +0.23(+0.61%) |
Oct 05, 2021 | 37.84 | 37.91 | 37.53 | 37.54 | 9,172,506 | -0.27(-0.71%) |
Oct 04, 2021 | 37.38 | 37.86 | 37.27 | 37.81 | 10,993,878 | +0.52(+1.40%) |
Oct 01, 2021 | 36.97 | 37.48 | 36.50 | 37.29 | 14,504,230 | +0.28(+0.75%) |
Sep 30, 2021 | 39.38 | 39.63 | 36.89 | 37.01 | 24,251,418 | -2.62(-6.61%) |
Sep 29, 2021 | 39.33 | 39.75 | 39.16 | 39.63 | 5,970,428 | +0.38(+0.97%) |
Sep 28, 2021 | 39.62 | 39.81 | 39.20 | 39.25 | 8,306,949 | -0.38(-0.96%) |
Sep 27, 2021 | 39.32 | 39.85 | 39.28 | 39.63 | 6,247,504 | +0.23(+0.58%) |
Sep 24, 2021 | 39.60 | 39.88 | 39.40 | 39.40 | 5,407,451 | -0.28(-0.72%) |
Sep 23, 2021 | 39.53 | 40.01 | 39.48 | 39.69 | 5,603,535 | +0.46(+1.18%) |
Sep 22, 2021 | 39.40 | 39.62 | 39.17 | 39.23 | 6,456,792 | +0.17(+0.44%) |
Sep 21, 2021 | 39.31 | 39.64 | 39.01 | 39.05 | 9,361,767 | -0.09(-0.23%) |
Sep 20, 2021 | 39.12 | 39.43 | 38.76 | 39.14 | 9,904,933 | -0.38(-0.97%) |
Sep 17, 2021 | 39.56 | 39.81 | 39.44 | 39.53 | 13,949,453 | -0.15(-0.37%) |
Sep 16, 2021 | 40.04 | 40.23 | 39.56 | 39.67 | 7,830,301 | -0.36(-0.89%) |
Sep 15, 2021 | 39.33 | 40.07 | 39.31 | 40.03 | 7,389,763 | +0.70(+1.78%) |
Sep 14, 2021 | 39.95 | 40.12 | 39.31 | 39.33 | 10,380,129 | -0.66(-1.65%) |
Sep 13, 2021 | 40.56 | 40.64 | 39.87 | 39.99 | 14,049,549 | -0.42(-1.03%) |
Sep 10, 2021 | 40.58 | 40.69 | 40.28 | 40.40 | 7,691,835 | +0.01(+0.02%) |
Sep 09, 2021 | 40.56 | 40.72 | 40.18 | 40.40 | 8,890,541 | -0.23(-0.57%) |
Sep 08, 2021 | 40.45 | 40.71 | 40.23 | 40.63 | 8,930,277 | +0.07(+0.18%) |
Sep 07, 2021 | 40.55 | 40.79 | 40.33 | 40.56 | 9,467,599 | -0.14(-0.35%) |
Sep 03, 2021 | 40.65 | 40.72 | 40.37 | 40.70 | 5,225,500 | -0.06(-0.14%) |
Sep 02, 2021 | 40.13 | 40.77 | 40.10 | 40.76 | 10,949,327 | +0.77(+1.92%) |
Sep 01, 2021 | 40.26 | 40.26 | 39.78 | 39.99 | 8,574,991 | -0.12(-0.30%) |
Aug 31, 2021 | 39.77 | 40.19 | 39.62 | 40.11 | 9,936,914 | +0.42(+1.07%) |
Aug 30, 2021 | 39.60 | 39.86 | 39.42 | 39.69 | 7,142,190 | +0.14(+0.34%) |
Aug 27, 2021 | 39.17 | 39.68 | 39.13 | 39.55 | 7,403,130 | +0.62(+1.60%) |
Aug 26, 2021 | 38.78 | 39.27 | 38.77 | 38.93 | 6,388,997 | +0.08(+0.21%) |
Aug 25, 2021 | 38.59 | 39.06 | 38.46 | 38.85 | 5,382,258 | +0.35(+0.91%) |
Aug 24, 2021 | 38.73 | 38.74 | 38.34 | 38.50 | 5,706,991 | -0.22(-0.56%) |
Aug 23, 2021 | 38.89 | 39.17 | 38.65 | 38.71 | 6,314,760 | +0.01(+0.02%) |
Aug 20, 2021 | 38.53 | 38.88 | 38.34 | 38.70 | 4,875,316 | +0.18(+0.48%) |
Aug 19, 2021 | 38.18 | 38.58 | 38.10 | 38.52 | 5,945,816 | +0.02(+0.04%) |
Aug 18, 2021 | 38.78 | 38.94 | 38.46 | 38.50 | 6,711,839 | -0.27(-0.70%) |
Aug 17, 2021 | 38.47 | 38.99 | 38.47 | 38.78 | 7,414,845 | +0.14(+0.35%) |
Aug 16, 2021 | 38.76 | 38.86 | 38.46 | 38.64 | 9,625,172 | -0.17(-0.43%) |
Aug 13, 2021 | 38.54 | 38.91 | 38.44 | 38.81 | 6,207,200 | +0.38(+1.00%) |
Aug 12, 2021 | 38.53 | 38.56 | 38.32 | 38.42 | 5,082,160 | -0.04(-0.10%) |
Aug 11, 2021 | 38.53 | 38.62 | 38.32 | 38.46 | 6,064,818 | +0.05(+0.12%) |
Aug 10, 2021 | 37.88 | 38.53 | 37.69 | 38.42 | 5,973,879 | +0.50(+1.33%) |
Aug 09, 2021 | 37.83 | 37.95 | 37.63 | 37.91 | 5,065,447 | +0.10(+0.27%) |
Aug 06, 2021 | 37.91 | 37.99 | 37.69 | 37.81 | 5,788,187 | -0.01(-0.02%) |
Aug 05, 2021 | 37.84 | 37.92 | 37.69 | 37.82 | 4,656,702 | +0.26(+0.70%) |
Aug 04, 2021 | 37.93 | 38.05 | 37.39 | 37.55 | 9,243,888 | -0.61(-1.59%) |
Aug 03, 2021 | 38.30 | 38.39 | 37.99 | 38.16 | 6,783,164 | +0.05(+0.13%) |
Aug 02, 2021 | 38.52 | 38.88 | 38.09 | 38.11 | 7,326,931 | -0.25(-0.65%) |
Jul 30, 2021 | 38.72 | 38.86 | 38.07 | 38.36 | 8,897,591 | -0.45(-1.15%) |
Jul 29, 2021 | 38.06 | 39.13 | 38.00 | 38.81 | 10,368,868 | +0.78(+2.06%) |
Jul 28, 2021 | 38.18 | 38.30 | 37.92 | 38.03 | 6,790,539 | -0.14(-0.36%) |
Jul 27, 2021 | 37.95 | 38.32 | 37.79 | 38.16 | 6,272,004 | +0.14(+0.38%) |
Jul 26, 2021 | 37.93 | 38.16 | 37.81 | 38.02 | 5,322,174 | +0.10(+0.25%) |
Jul 23, 2021 | 37.71 | 37.96 | 37.60 | 37.92 | 5,560,811 | +0.40(+1.06%) |
Jul 22, 2021 | 37.69 | 37.78 | 37.39 | 37.52 | 7,177,690 | -0.27(-0.72%) |
Jul 21, 2021 | 37.93 | 38.12 | 37.69 | 37.79 | 7,020,715 | +0.10(+0.25%) |
Jul 20, 2021 | 37.38 | 37.87 | 37.08 | 37.70 | 8,419,360 | +0.34(+0.90%) |
Jul 19, 2021 | 37.35 | 37.55 | 36.91 | 37.36 | 12,325,447 | -0.42(-1.10%) |
Jul 16, 2021 | 38.10 | 38.32 | 37.67 | 37.78 | 12,738,730 | -0.14(-0.38%) |
Jul 15, 2021 | 37.78 | 38.02 | 37.75 | 37.92 | 6,049,288 | -0.06(-0.15%) |
Jul 14, 2021 | 37.57 | 38.05 | 37.33 | 37.98 | 7,242,591 | +0.58(+1.54%) |
Jul 13, 2021 | 37.89 | 37.96 | 37.34 | 37.40 | 8,171,752 | -0.52(-1.37%) |
Jul 12, 2021 | 37.54 | 38.09 | 37.31 | 37.92 | 9,287,277 | +0.07(+0.19%) |
Jul 09, 2021 | 37.73 | 38.26 | 37.53 | 37.85 | 12,576,514 | +0.77(+2.09%) |
Jul 08, 2021 | 37.07 | 37.39 | 36.83 | 37.07 | 8,501,246 | -0.29(-0.77%) |
Jul 07, 2021 | 37.20 | 37.65 | 37.16 | 37.36 | 6,637,749 | +0.10(+0.26%) |
Jul 06, 2021 | 37.88 | 37.88 | 36.99 | 37.27 | 9,725,106 | -0.69(-1.81%) |
Jul 02, 2021 | 38.19 | 38.21 | 37.85 | 37.95 | 6,907,983 | -0.24(-0.63%) |
Jul 01, 2021 | 38.06 | 38.48 | 38.06 | 38.19 | 7,373,774 | +0.12(+0.31%) |
Jun 30, 2021 | 37.41 | 38.16 | 37.40 | 38.07 | 9,975,205 | +0.72(+1.92%) |
Jun 29, 2021 | 37.67 | 37.74 | 37.26 | 37.35 | 6,192,921 | -0.32(-0.85%) |
Jun 28, 2021 | 38.06 | 38.09 | 37.62 | 37.67 | 6,104,723 | -0.35(-0.92%) |
Jun 25, 2021 | 37.83 | 38.04 | 37.77 | 38.03 | 12,435,004 | +0.15(+0.40%) |
Jun 24, 2021 | 37.54 | 37.97 | 37.51 | 37.87 | 5,542,655 | +0.33(+0.87%) |
Jun 23, 2021 | 37.72 | 37.87 | 37.50 | 37.55 | 6,091,815 | -0.18(-0.47%) |
Jun 22, 2021 | 37.68 | 37.96 | 37.64 | 37.72 | 6,291,026 | -0.04(-0.11%) |
Jun 21, 2021 | 37.33 | 37.91 | 37.31 | 37.76 | 10,216,940 | +0.78(+2.12%) |
Jun 18, 2021 | 37.15 | 37.23 | 36.68 | 36.98 | 30,175,464 | -0.45(-1.19%) |
Jun 17, 2021 | 37.72 | 37.97 | 37.34 | 37.43 | 9,783,199 | -0.40(-1.06%) |
Jun 16, 2021 | 38.26 | 38.34 | 37.68 | 37.83 | 10,340,638 | -0.42(-1.11%) |
Jun 15, 2021 | 38.49 | 38.68 | 38.13 | 38.25 | 8,691,699 | -0.14(-0.37%) |
Jun 14, 2021 | 38.98 | 39.09 | 37.87 | 38.39 | 18,172,776 | -0.65(-1.68%) |
Jun 11, 2021 | 39.43 | 39.52 | 38.71 | 39.05 | 18,418,990 | -0.30(-0.76%) |
Jun 10, 2021 | 39.42 | 39.65 | 39.31 | 39.35 | 7,683,572 | +0.19(+0.48%) |
Jun 09, 2021 | 39.22 | 39.52 | 39.07 | 39.16 | 8,150,478 | +0.02(+0.04%) |
Jun 08, 2021 | 39.67 | 39.67 | 39.03 | 39.14 | 9,054,150 | -0.48(-1.21%) |
Jun 07, 2021 | 39.24 | 39.64 | 39.24 | 39.62 | 8,136,474 | +0.56(+1.45%) |
Jun 04, 2021 | 39.20 | 39.30 | 38.90 | 39.05 | 8,278,640 | -0.01(-0.02%) |
Jun 03, 2021 | 38.81 | 39.16 | 38.68 | 39.06 | 5,929,662 | +0.21(+0.55%) |
Jun 02, 2021 | 38.84 | 39.03 | 38.65 | 38.85 | 7,075,518 | +0.12(+0.30%) |
Jun 01, 2021 | 38.95 | 39.12 | 38.65 | 38.73 | 7,105,802 | +0.11(+0.28%) |
May 28, 2021 | 38.69 | 39.01 | 38.58 | 38.62 | 9,567,242 | +0.02(+0.04%) |
May 27, 2021 | 38.81 | 39.16 | 38.48 | 38.61 | 10,316,954 | -0.17(-0.45%) |
May 26, 2021 | 38.95 | 39.02 | 38.65 | 38.78 | 9,123,659 | -0.15(-0.38%) |
May 25, 2021 | 39.46 | 39.52 | 38.83 | 38.93 | 9,143,276 | -0.56(-1.41%) |
May 24, 2021 | 39.33 | 39.71 | 39.20 | 39.49 | 7,074,996 | +0.25(+0.64%) |
May 21, 2021 | 39.38 | 39.56 | 39.09 | 39.24 | 7,427,265 | -0.02(-0.06%) |
May 20, 2021 | 38.76 | 39.41 | 38.69 | 39.26 | 6,583,441 | +0.46(+1.19%) |
May 19, 2021 | 38.78 | 38.99 | 38.40 | 38.80 | 8,046,314 | -0.43(-1.10%) |
May 18, 2021 | 39.33 | 39.38 | 39.15 | 39.23 | 6,730,592 | -0.17(-0.44%) |
May 17, 2021 | 39.43 | 39.67 | 39.26 | 39.40 | 6,641,285 | -0.05(-0.14%) |
May 14, 2021 | 39.53 | 39.83 | 39.42 | 39.46 | 8,341,183 | +0.13(+0.32%) |
May 13, 2021 | 38.58 | 39.57 | 38.55 | 39.33 | 9,411,350 | +0.60(+1.56%) |
May 12, 2021 | 39.80 | 39.80 | 38.65 | 38.73 | 8,644,399 | -0.85(-2.14%) |
May 11, 2021 | 39.77 | 39.89 | 39.14 | 39.57 | 9,346,147 | -0.20(-0.49%) |
May 10, 2021 | 39.39 | 40.13 | 39.35 | 39.77 | 10,527,642 | +0.57(+1.46%) |
May 07, 2021 | 38.68 | 39.30 | 38.59 | 39.20 | 8,668,294 | +0.36(+0.93%) |
May 06, 2021 | 38.08 | 38.86 | 38.08 | 38.84 | 10,289,162 | +0.89(+2.36%) |
May 05, 2021 | 37.53 | 37.95 | 37.34 | 37.94 | 8,042,881 | +0.39(+1.04%) |
May 04, 2021 | 37.85 | 38.16 | 37.37 | 37.55 | 12,394,078 | -0.41(-1.07%) |
May 03, 2021 | 37.72 | 38.16 | 37.47 | 37.96 | 9,901,710 | +0.49(+1.30%) |
Apr 30, 2021 | 37.07 | 37.49 | 36.75 | 37.47 | 14,826,879 | +0.90(+2.47%) |
Apr 29, 2021 | 36.15 | 36.93 | 35.85 | 36.57 | 14,710,655 | -0.46(-1.23%) |
Apr 28, 2021 | 37.27 | 37.55 | 36.80 | 37.02 | 11,277,882 | +0.02(+0.04%) |
Apr 27, 2021 | 37.01 | 37.21 | 36.85 | 37.01 | 7,591,093 | -0.05(-0.13%) |
Apr 26, 2021 | 37.16 | 37.27 | 36.90 | 37.05 | 9,944,086 | -0.13(-0.36%) |
Apr 23, 2021 | 36.47 | 37.28 | 36.45 | 37.19 | 11,527,443 | +0.70(+1.91%) |
Apr 22, 2021 | 37.34 | 37.46 | 36.28 | 36.49 | 23,916,030 | -0.85(-2.27%) |
Apr 21, 2021 | 37.02 | 37.87 | 37.02 | 37.34 | 18,709,114 | +0.31(+0.83%) |
Apr 20, 2021 | 36.05 | 37.34 | 35.44 | 37.03 | 56,005,744 | -1.48(-3.85%) |
Apr 19, 2021 | 41.05 | 41.24 | 37.88 | 38.51 | 35,586,600 | -2.53(-6.17%) |
Apr 16, 2021 | 40.75 | 41.11 | 40.59 | 41.05 | 20,997,056 | +0.55(+1.36%) |
Apr 15, 2021 | 40.49 | 40.78 | 40.40 | 40.50 | 11,526,829 | +0.20(+0.51%) |
Apr 14, 2021 | 40.05 | 40.51 | 40.05 | 40.29 | 7,677,882 | +0.14(+0.35%) |
Apr 13, 2021 | 40.20 | 40.37 | 40.03 | 40.15 | 9,043,508 | -0.46(-1.12%) |
Apr 12, 2021 | 40.59 | 40.74 | 40.34 | 40.61 | 7,453,691 | +0.20(+0.50%) |
Apr 09, 2021 | 40.33 | 40.59 | 40.29 | 40.40 | 7,205,974 | +0.01(+0.02%) |
Apr 08, 2021 | 40.19 | 40.51 | 39.97 | 40.40 | 8,295,744 | +0.27(+0.68%) |
Apr 07, 2021 | 40.33 | 40.45 | 39.91 | 40.12 | 7,775,115 | -0.20(-0.49%) |
Apr 06, 2021 | 40.15 | 40.63 | 40.14 | 40.32 | 9,133,341 | +0.05(+0.12%) |
Apr 05, 2021 | 40.31 | 40.70 | 40.23 | 40.27 | 8,841,181 | +0.25(+0.63%) |
Apr 01, 2021 | 40.02 | 40.15 | 39.45 | 40.02 | 10,541,219 | -0.13(-0.31%) |
Mar 31, 2021 | 40.16 | 40.31 | 39.99 | 40.15 | 10,702,272 | -0.08(-0.19%) |
Mar 30, 2021 | 41.04 | 41.26 | 40.13 | 40.22 | 10,928,704 | -0.82(-1.99%) |
Mar 29, 2021 | 40.80 | 41.26 | 40.56 | 41.04 | 11,502,943 | -0.16(-0.38%) |
Mar 26, 2021 | 40.02 | 41.27 | 39.89 | 41.20 | 19,639,868 | +1.81(+4.60%) |
Mar 25, 2021 | 38.75 | 39.53 | 38.51 | 39.38 | 9,965,465 | +0.53(+1.37%) |
Mar 24, 2021 | 38.60 | 39.17 | 38.56 | 38.85 | 11,833,447 | -0.11(-0.28%) |
Mar 23, 2021 | 39.78 | 39.85 | 38.82 | 38.96 | 15,551,485 | -0.87(-2.19%) |
Mar 22, 2021 | 38.91 | 39.89 | 38.71 | 39.83 | 13,435,394 | +0.84(+2.16%) |
Mar 19, 2021 | 39.11 | 39.47 | 38.68 | 38.99 | 48,199,688 | -0.02(-0.04%) |
Mar 18, 2021 | 38.45 | 39.22 | 38.37 | 39.01 | 13,533,398 | +0.61(+1.59%) |
Mar 17, 2021 | 38.12 | 38.47 | 37.73 | 38.40 | 15,163,759 | +0.26(+0.69%) |
Mar 16, 2021 | 37.96 | 38.50 | 37.73 | 38.14 | 12,972,294 | -0.31(-0.80%) |
Mar 15, 2021 | 37.87 | 38.53 | 37.82 | 38.44 | 16,634,289 | +0.92(+2.45%) |
Mar 12, 2021 | 37.07 | 37.65 | 37.02 | 37.53 | 12,074,943 | +0.66(+1.78%) |
Mar 11, 2021 | 36.99 | 37.36 | 36.84 | 36.87 | 11,282,242 | -0.31(-0.83%) |
Mar 10, 2021 | 36.91 | 37.36 | 36.84 | 37.18 | 12,216,434 | +0.40(+1.09%) |
Mar 09, 2021 | 36.15 | 37.02 | 35.94 | 36.78 | 16,933,972 | +0.60(+1.66%) |
Mar 08, 2021 | 35.06 | 36.31 | 34.76 | 36.18 | 21,145,952 | +1.37(+3.95%) |
Mar 05, 2021 | 34.46 | 34.94 | 34.25 | 34.80 | 14,823,244 | +0.66(+1.94%) |
Mar 04, 2021 | 34.74 | 35.13 | 34.00 | 34.14 | 16,636,726 | -0.61(-1.75%) |
Mar 03, 2021 | 34.49 | 35.20 | 34.41 | 34.75 | 12,610,733 | +0.25(+0.74%) |
Mar 02, 2021 | 34.41 | 34.81 | 34.36 | 34.49 | 10,064,302 | +0.14(+0.40%) |
Mar 01, 2021 | 34.06 | 34.83 | 33.95 | 34.36 | 10,671,603 | +0.73(+2.16%) |
Feb 26, 2021 | 34.33 | 34.45 | 33.59 | 33.63 | 16,225,981 | -0.79(-2.31%) |
Feb 25, 2021 | 34.71 | 34.97 | 34.29 | 34.43 | 12,192,798 | -0.29(-0.82%) |
Feb 24, 2021 | 34.22 | 34.85 | 34.15 | 34.71 | 9,605,190 | +0.55(+1.60%) |
Feb 23, 2021 | 34.62 | 34.70 | 33.96 | 34.16 | 14,421,284 | -0.10(-0.29%) |
Feb 22, 2021 | 33.74 | 34.31 | 33.71 | 34.26 | 9,390,913 | +0.48(+1.42%) |
Feb 19, 2021 | 33.80 | 33.90 | 33.58 | 33.79 | 9,716,349 | +0.13(+0.39%) |
Feb 18, 2021 | 33.64 | 33.99 | 33.61 | 33.65 | 8,179,341 | +0.02(+0.07%) |
Feb 17, 2021 | 33.48 | 33.87 | 33.35 | 33.63 | 7,750,435 | +0.15(+0.44%) |
Feb 16, 2021 | 33.44 | 33.65 | 33.25 | 33.48 | 8,883,519 | +0.01(+0.02%) |
Feb 12, 2021 | 33.35 | 33.58 | 33.18 | 33.48 | 9,703,644 | +0.07(+0.21%) |
Feb 11, 2021 | 33.58 | 33.82 | 33.28 | 33.41 | 8,568,084 | -0.19(-0.55%) |
Feb 10, 2021 | 33.61 | 33.88 | 33.40 | 33.59 | 8,892,248 | +0.15(+0.44%) |
Feb 09, 2021 | 33.27 | 33.58 | 32.99 | 33.45 | 9,811,405 | +0.30(+0.91%) |
Feb 08, 2021 | 32.82 | 33.42 | 32.82 | 33.14 | 9,281,921 | +0.39(+1.18%) |
Feb 05, 2021 | 33.00 | 33.14 | 32.73 | 32.76 | 7,877,623 | -0.05(-0.14%) |
Feb 04, 2021 | 32.48 | 32.83 | 32.34 | 32.81 | 9,778,893 | +0.41(+1.26%) |
Feb 03, 2021 | 31.83 | 32.50 | 31.79 | 32.40 | 10,438,717 | +0.33(+1.03%) |
Feb 02, 2021 | 31.76 | 32.23 | 31.29 | 32.06 | 13,118,499 | +0.62(+1.96%) |
Feb 01, 2021 | 31.69 | 31.90 | 31.21 | 31.45 | 12,448,743 | -0.24(-0.75%) |
Jan 29, 2021 | 32.67 | 32.74 | 31.65 | 31.69 | 15,387,709 | -1.21(-3.68%) |
Jan 28, 2021 | 32.26 | 33.20 | 32.23 | 32.90 | 12,375,846 | +0.64(+1.98%) |
Jan 27, 2021 | 32.37 | 32.78 | 32.15 | 32.26 | 10,893,547 | -0.32(-0.97%) |
Jan 26, 2021 | 32.41 | 32.70 | 32.28 | 32.57 | 7,596,857 | +0.21(+0.64%) |
Jan 25, 2021 | 32.22 | 32.58 | 31.89 | 32.37 | 10,623,569 | +0.10(+0.31%) |
Jan 22, 2021 | 32.26 | 32.47 | 32.02 | 32.27 | 7,164,328 | -0.08(-0.26%) |
Jan 21, 2021 | 32.44 | 32.61 | 32.17 | 32.35 | 9,214,984 | -0.12(-0.38%) |
Jan 20, 2021 | 31.98 | 32.54 | 31.88 | 32.47 | 9,073,705 | +0.67(+2.11%) |
Jan 19, 2021 | 31.86 | 32.27 | 31.63 | 31.80 | 12,511,376 | +0.02(+0.07%) |
Jan 15, 2021 | 31.63 | 31.89 | 31.52 | 31.78 | 10,462,056 | +0.07(+0.22%) |
Jan 14, 2021 | 31.76 | 32.23 | 31.53 | 31.71 | 9,015,996 | +0.02(+0.05%) |
Jan 13, 2021 | 31.45 | 31.81 | 31.45 | 31.69 | 9,737,807 | +0.12(+0.39%) |
Jan 12, 2021 | 31.83 | 31.96 | 31.34 | 31.57 | 9,492,731 | -0.32(-1.02%) |
Jan 11, 2021 | 32.14 | 32.42 | 31.85 | 31.90 | 12,599,012 | -0.19(-0.58%) |
Jan 08, 2021 | 32.24 | 32.27 | 31.84 | 32.08 | 10,778,903 | -0.15(-0.45%) |
Jan 07, 2021 | 32.10 | 32.38 | 31.93 | 32.23 | 9,021,392 | +0.28(+0.87%) |
Jan 06, 2021 | 31.57 | 32.08 | 31.40 | 31.95 | 11,728,637 | +0.51(+1.62%) |
Jan 05, 2021 | 31.51 | 31.80 | 31.39 | 31.44 | 8,260,379 | -0.06(-0.20%) |
Jan 04, 2021 | 31.69 | 31.71 | 30.85 | 31.50 | 13,812,742 | -0.12(-0.39%) |
Dec 31, 2020 | 31.63 | 31.63 | 31.63 | 9,115,440 | +0.20(+0.64%) | |
Dec 30, 2020 | 31.38 | 31.60 | 31.12 | 31.42 | 9,115,440 | +0.01(+0.02%) |
Dec 29, 2020 | 32.13 | 32.24 | 31.41 | 31.42 | 11,636,687 | -0.58(-1.81%) |
Dec 28, 2020 | 32.31 | 32.61 | 31.81 | 32.00 | 11,221,551 | -0.19(-0.58%) |
Dec 24, 2020 | 32.31 | 32.34 | 31.74 | 32.18 | 7,850,917 | -0.22(-0.69%) |
Dec 23, 2020 | 32.26 | 32.56 | 32.22 | 32.40 | 9,969,713 | +0.24(+0.75%) |
Dec 22, 2020 | 32.50 | 32.60 | 31.98 | 32.16 | 11,990,530 | -0.29(-0.91%) |
Dec 21, 2020 | 32.59 | 32.64 | 32.19 | 32.46 | 13,381,231 | -0.63(-1.92%) |
Dec 18, 2020 | 32.47 | 33.16 | 32.44 | 33.09 | 31,658,252 | +0.59(+1.81%) |
Dec 17, 2020 | 32.48 | 32.59 | 32.28 | 32.50 | 11,413,655 | -0.08(-0.23%) |
Dec 16, 2020 | 31.90 | 32.63 | 31.88 | 32.58 | 17,244,210 | +0.70(+2.18%) |
Dec 15, 2020 | 32.37 | 32.45 | 31.78 | 31.88 | 19,094,836 | -0.54(-1.68%) |
Dec 14, 2020 | 32.77 | 32.77 | 32.42 | 32.43 | 20,128,576 | -0.08(-0.23%) |
Dec 11, 2020 | 32.22 | 32.60 | 32.22 | 32.50 | 11,050,496 | +0.04(+0.12%) |
Dec 10, 2020 | 32.57 | 32.60 | 32.10 | 32.46 | 12,762,508 | -0.02(-0.07%) |
Dec 09, 2020 | 32.03 | 32.63 | 31.97 | 32.49 | 22,074,806 | +0.57(+1.78%) |
Dec 08, 2020 | 31.29 | 31.98 | 30.94 | 31.92 | 16,908,364 | +0.41(+1.30%) |
Dec 07, 2020 | 31.36 | 31.57 | 31.02 | 31.51 | 13,134,136 | +0.24(+0.77%) |
Dec 04, 2020 | 30.76 | 31.27 | 30.69 | 31.27 | 12,983,618 | +0.72(+2.35%) |
Dec 03, 2020 | 30.41 | 30.64 | 30.17 | 30.55 | 19,579,616 | +0.30(+1.00%) |
Dec 02, 2020 | 30.60 | 30.86 | 30.17 | 30.25 | 11,890,187 | -0.36(-1.16%) |
Dec 01, 2020 | 30.30 | 30.90 | 30.24 | 30.61 | 14,182,950 | +0.50(+1.66%) |
Nov 30, 2020 | 30.42 | 30.45 | 29.93 | 30.11 | 19,141,848 | -0.41(-1.34%) |
Nov 27, 2020 | 30.54 | 30.64 | 30.21 | 30.51 | 6,170,857 | -0.01(-0.02%) |
Nov 25, 2020 | 30.92 | 30.99 | 30.50 | 30.52 | 8,577,337 | -0.47(-1.51%) |
Nov 24, 2020 | 30.85 | 31.40 | 30.74 | 30.99 | 14,129,095 | +0.60(+1.99%) |
Nov 23, 2020 | 30.23 | 30.55 | 30.09 | 30.39 | 8,832,088 | +0.20(+0.65%) |
Nov 20, 2020 | 30.11 | 30.35 | 30.02 | 30.19 | 8,013,488 | -0.09(-0.30%) |
Nov 19, 2020 | 30.24 | 30.54 | 29.75 | 30.28 | 10,842,770 | -0.08(-0.27%) |
Nov 18, 2020 | 31.15 | 31.28 | 30.36 | 30.36 | 10,381,752 | -0.77(-2.48%) |
Nov 17, 2020 | 31.08 | 31.35 | 30.90 | 31.13 | 6,885,229 | -0.22(-0.70%) |
Nov 16, 2020 | 30.85 | 31.38 | 30.63 | 31.35 | 9,650,328 | +0.87(+2.85%) |
Nov 13, 2020 | 30.04 | 30.54 | 29.78 | 30.48 | 8,670,474 | +0.63(+2.10%) |
Nov 12, 2020 | 29.90 | 29.98 | 29.40 | 29.86 | 10,338,995 | -0.20(-0.65%) |
Nov 11, 2020 | 30.11 | 30.12 | 29.58 | 30.05 | 12,095,166 | +0.13(+0.43%) |
Nov 10, 2020 | 29.25 | 30.02 | 29.09 | 29.93 | 17,523,320 | +1.07(+3.72%) |
Nov 09, 2020 | 29.52 | 29.80 | 28.81 | 28.85 | 21,912,692 | +0.68(+2.41%) |
Nov 06, 2020 | 28.24 | 28.61 | 28.02 | 28.17 | 10,605,317 | -0.03(-0.11%) |
Nov 05, 2020 | 29.06 | 29.07 | 28.19 | 28.20 | 12,709,057 | -0.58(-2.02%) |
Nov 04, 2020 | 28.53 | 29.34 | 28.47 | 28.78 | 16,935,822 | +0.52(+1.85%) |
Nov 03, 2020 | 27.76 | 28.40 | 27.75 | 28.26 | 14,012,803 | +0.69(+2.49%) |