Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.36 | 39.62 | 36.88 | 37.00 | 24,260,692 | -2.62(-6.61%) |
Sep 29, 2021 | 39.32 | 39.74 | 39.15 | 39.62 | 5,972,712 | +0.38(+0.97%) |
Sep 28, 2021 | 39.60 | 39.80 | 39.19 | 39.23 | 8,310,126 | -0.38(-0.96%) |
Sep 27, 2021 | 39.31 | 39.84 | 39.27 | 39.62 | 6,249,894 | +0.23(+0.58%) |
Sep 24, 2021 | 39.58 | 39.87 | 39.38 | 39.39 | 5,409,519 | -0.28(-0.72%) |
Sep 23, 2021 | 39.51 | 40.00 | 39.46 | 39.67 | 5,605,678 | +0.46(+1.18%) |
Sep 22, 2021 | 39.38 | 39.61 | 39.15 | 39.21 | 6,459,262 | +0.17(+0.44%) |
Sep 21, 2021 | 39.30 | 39.62 | 38.99 | 39.04 | 9,365,347 | -0.09(-0.23%) |
Sep 20, 2021 | 39.10 | 39.41 | 38.74 | 39.13 | 9,908,721 | -0.38(-0.97%) |
Sep 17, 2021 | 39.54 | 39.80 | 39.43 | 39.51 | 13,954,787 | -0.15(-0.37%) |
Sep 16, 2021 | 40.02 | 40.22 | 39.55 | 39.66 | 7,833,295 | -0.36(-0.89%) |
Sep 15, 2021 | 39.32 | 40.06 | 39.30 | 40.01 | 7,392,589 | +0.70(+1.78%) |
Sep 14, 2021 | 39.93 | 40.10 | 39.29 | 39.32 | 10,384,099 | -0.66(-1.65%) |
Sep 13, 2021 | 40.55 | 40.63 | 39.86 | 39.97 | 14,054,921 | -0.42(-1.03%) |
Sep 10, 2021 | 40.56 | 40.68 | 40.27 | 40.39 | 7,694,776 | +0.01(+0.02%) |
Sep 09, 2021 | 40.55 | 40.71 | 40.17 | 40.38 | 8,893,940 | -0.23(-0.57%) |
Sep 08, 2021 | 40.44 | 40.69 | 40.21 | 40.61 | 8,933,691 | +0.07(+0.18%) |
Sep 07, 2021 | 40.53 | 40.77 | 40.32 | 40.54 | 9,471,218 | -0.14(-0.35%) |
Sep 03, 2021 | 40.64 | 40.70 | 40.36 | 40.68 | 5,227,497 | -0.06(-0.14%) |
Sep 02, 2021 | 40.11 | 40.76 | 40.09 | 40.74 | 10,953,513 | +0.77(+1.92%) |
Sep 01, 2021 | 40.25 | 40.25 | 39.77 | 39.97 | 8,578,269 | -0.12(-0.30%) |
Aug 31, 2021 | 39.75 | 40.17 | 39.61 | 40.09 | 9,940,713 | +0.42(+1.07%) |
Aug 30, 2021 | 39.58 | 39.85 | 39.41 | 39.67 | 7,144,921 | +0.14(+0.34%) |
Aug 27, 2021 | 39.16 | 39.67 | 39.12 | 39.54 | 7,405,960 | +0.62(+1.60%) |
Aug 26, 2021 | 38.77 | 39.26 | 38.75 | 38.91 | 6,391,440 | +0.08(+0.21%) |
Aug 25, 2021 | 38.58 | 39.05 | 38.45 | 38.83 | 5,384,315 | +0.35(+0.91%) |
Aug 24, 2021 | 38.71 | 38.72 | 38.33 | 38.48 | 5,709,173 | -0.22(-0.56%) |
Aug 23, 2021 | 38.87 | 39.15 | 38.63 | 38.70 | 6,317,174 | +0.01(+0.02%) |
Aug 20, 2021 | 38.51 | 38.86 | 38.32 | 38.69 | 4,877,180 | +0.18(+0.48%) |
Aug 19, 2021 | 38.17 | 38.56 | 38.08 | 38.51 | 5,948,089 | +0.02(+0.04%) |
Aug 18, 2021 | 38.76 | 38.93 | 38.44 | 38.49 | 6,714,405 | -0.27(-0.70%) |
Aug 17, 2021 | 38.46 | 38.98 | 38.46 | 38.76 | 7,417,680 | +0.14(+0.35%) |
Aug 16, 2021 | 38.74 | 38.85 | 38.44 | 38.63 | 9,628,852 | -0.17(-0.43%) |
Aug 13, 2021 | 38.52 | 38.89 | 38.43 | 38.79 | 6,209,573 | +0.38(+1.00%) |
Aug 12, 2021 | 38.51 | 38.55 | 38.30 | 38.41 | 5,084,103 | -0.04(-0.10%) |
Aug 11, 2021 | 38.51 | 38.60 | 38.31 | 38.45 | 6,067,137 | +0.05(+0.12%) |
Aug 10, 2021 | 37.87 | 38.51 | 37.68 | 38.40 | 5,976,163 | +0.50(+1.33%) |
Aug 09, 2021 | 37.81 | 37.94 | 37.61 | 37.90 | 5,067,383 | +0.10(+0.27%) |
Aug 06, 2021 | 37.90 | 37.98 | 37.68 | 37.80 | 5,790,400 | -0.01(-0.02%) |
Aug 05, 2021 | 37.83 | 37.91 | 37.68 | 37.80 | 4,658,482 | +0.26(+0.70%) |
Aug 04, 2021 | 37.91 | 38.03 | 37.37 | 37.54 | 9,247,423 | -0.61(-1.59%) |
Aug 03, 2021 | 38.28 | 38.38 | 37.98 | 38.15 | 6,785,758 | +0.05(+0.13%) |
Aug 02, 2021 | 38.51 | 38.86 | 38.07 | 38.10 | 7,329,732 | -0.25(-0.65%) |
Jul 30, 2021 | 38.70 | 38.85 | 38.05 | 38.35 | 8,900,993 | -0.45(-1.15%) |
Jul 29, 2021 | 38.04 | 39.12 | 37.99 | 38.79 | 10,372,832 | +0.78(+2.06%) |
Jul 28, 2021 | 38.16 | 38.28 | 37.91 | 38.01 | 6,793,136 | -0.14(-0.36%) |
Jul 27, 2021 | 37.94 | 38.31 | 37.77 | 38.15 | 6,274,402 | +0.14(+0.38%) |
Jul 26, 2021 | 37.91 | 38.15 | 37.80 | 38.00 | 5,324,209 | +0.10(+0.25%) |
Jul 23, 2021 | 37.69 | 37.94 | 37.59 | 37.91 | 5,562,937 | +0.40(+1.06%) |
Jul 22, 2021 | 37.68 | 37.76 | 37.38 | 37.51 | 7,180,434 | -0.27(-0.72%) |
Jul 21, 2021 | 37.91 | 38.11 | 37.68 | 37.78 | 7,023,400 | +0.10(+0.25%) |
Jul 20, 2021 | 37.36 | 37.86 | 37.07 | 37.68 | 8,422,579 | +0.34(+0.90%) |
Jul 19, 2021 | 37.34 | 37.54 | 36.89 | 37.35 | 12,330,159 | -0.42(-1.10%) |
Jul 16, 2021 | 38.08 | 38.31 | 37.65 | 37.76 | 12,743,600 | -0.14(-0.38%) |
Jul 15, 2021 | 37.76 | 38.00 | 37.74 | 37.91 | 6,051,601 | -0.06(-0.15%) |
Jul 14, 2021 | 37.56 | 38.03 | 37.32 | 37.96 | 7,245,360 | +0.57(+1.54%) |
Jul 13, 2021 | 37.87 | 37.95 | 37.32 | 37.39 | 8,174,876 | -0.52(-1.37%) |
Jul 12, 2021 | 37.52 | 38.07 | 37.29 | 37.91 | 9,290,827 | +0.07(+0.19%) |
Jul 09, 2021 | 37.72 | 38.24 | 37.52 | 37.83 | 12,581,322 | +0.77(+2.09%) |
Jul 08, 2021 | 37.05 | 37.38 | 36.82 | 37.06 | 8,504,496 | -0.29(-0.77%) |
Jul 07, 2021 | 37.19 | 37.63 | 37.15 | 37.35 | 6,640,287 | +0.10(+0.26%) |
Jul 06, 2021 | 37.87 | 37.87 | 36.98 | 37.25 | 9,728,824 | -0.69(-1.81%) |
Jul 02, 2021 | 38.18 | 38.20 | 37.83 | 37.94 | 6,910,624 | -0.24(-0.63%) |
Jul 01, 2021 | 38.05 | 38.47 | 38.05 | 38.18 | 7,376,593 | +0.12(+0.31%) |
Jun 30, 2021 | 37.40 | 38.15 | 37.39 | 38.06 | 9,979,019 | +0.72(+1.92%) |
Jun 29, 2021 | 37.66 | 37.72 | 37.24 | 37.34 | 6,195,288 | -0.32(-0.85%) |
Jun 28, 2021 | 38.05 | 38.07 | 37.60 | 37.66 | 6,107,057 | -0.35(-0.92%) |
Jun 25, 2021 | 37.82 | 38.03 | 37.76 | 38.01 | 12,439,759 | +0.15(+0.40%) |
Jun 24, 2021 | 37.52 | 37.95 | 37.49 | 37.86 | 5,544,774 | +0.33(+0.87%) |
Jun 23, 2021 | 37.71 | 37.86 | 37.48 | 37.53 | 6,094,144 | -0.18(-0.47%) |
Jun 22, 2021 | 37.67 | 37.94 | 37.63 | 37.71 | 6,293,431 | -0.04(-0.11%) |
Jun 21, 2021 | 37.32 | 37.90 | 37.30 | 37.75 | 10,220,846 | +0.78(+2.12%) |
Jun 18, 2021 | 37.13 | 37.22 | 36.67 | 36.96 | 30,187,000 | -0.45(-1.19%) |
Jun 17, 2021 | 37.71 | 37.95 | 37.32 | 37.41 | 9,786,939 | -0.40(-1.06%) |
Jun 16, 2021 | 38.24 | 38.32 | 37.67 | 37.81 | 10,344,591 | -0.42(-1.11%) |
Jun 15, 2021 | 38.47 | 38.67 | 38.11 | 38.23 | 8,695,022 | -0.14(-0.37%) |
Jun 14, 2021 | 38.96 | 39.07 | 37.86 | 38.38 | 18,179,724 | -0.65(-1.68%) |
Jun 11, 2021 | 39.42 | 39.50 | 38.69 | 39.03 | 18,426,034 | -0.30(-0.76%) |
Jun 10, 2021 | 39.40 | 39.64 | 39.29 | 39.33 | 7,686,511 | +0.19(+0.48%) |
Jun 09, 2021 | 39.20 | 39.50 | 39.05 | 39.14 | 8,153,595 | +0.02(+0.04%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.02 | 39.13 | 9,057,613 | -0.48(-1.21%) |
Jun 07, 2021 | 39.22 | 39.63 | 39.22 | 39.60 | 8,139,586 | +0.56(+1.45%) |
Jun 04, 2021 | 39.18 | 39.28 | 38.88 | 39.04 | 8,281,806 | -0.01(-0.02%) |
Jun 03, 2021 | 38.80 | 39.15 | 38.66 | 39.05 | 5,931,929 | +0.21(+0.55%) |
Jun 02, 2021 | 38.83 | 39.02 | 38.63 | 38.84 | 7,078,224 | +0.12(+0.30%) |
Jun 01, 2021 | 38.93 | 39.10 | 38.63 | 38.72 | 7,108,520 | +0.11(+0.28%) |
May 28, 2021 | 38.67 | 38.99 | 38.57 | 38.61 | 9,570,900 | +0.02(+0.04%) |
May 27, 2021 | 38.80 | 39.14 | 38.46 | 38.59 | 10,320,900 | -0.17(-0.44%) |
May 26, 2021 | 38.94 | 39.00 | 38.64 | 38.77 | 9,127,148 | -0.15(-0.38%) |
May 25, 2021 | 39.44 | 39.50 | 38.81 | 38.91 | 9,146,773 | -0.56(-1.41%) |
May 24, 2021 | 39.31 | 39.70 | 39.18 | 39.47 | 7,077,701 | +0.25(+0.64%) |
May 21, 2021 | 39.37 | 39.54 | 39.08 | 39.22 | 7,430,105 | -0.02(-0.06%) |
May 20, 2021 | 38.75 | 39.39 | 38.68 | 39.24 | 6,585,959 | +0.46(+1.19%) |
May 19, 2021 | 38.77 | 38.98 | 38.39 | 38.78 | 8,049,391 | -0.43(-1.10%) |
May 18, 2021 | 39.31 | 39.36 | 39.13 | 39.21 | 6,733,166 | -0.17(-0.44%) |
May 17, 2021 | 39.42 | 39.66 | 39.24 | 39.39 | 6,643,825 | -0.05(-0.14%) |
May 14, 2021 | 39.51 | 39.82 | 39.40 | 39.44 | 8,344,373 | +0.13(+0.32%) |
May 13, 2021 | 38.57 | 39.56 | 38.54 | 39.31 | 9,414,949 | +0.60(+1.56%) |
May 12, 2021 | 39.79 | 39.79 | 38.64 | 38.71 | 8,647,705 | -0.85(-2.14%) |
May 11, 2021 | 39.75 | 39.87 | 39.13 | 39.56 | 9,349,721 | -0.20(-0.49%) |
May 10, 2021 | 39.38 | 40.11 | 39.33 | 39.75 | 10,531,668 | +0.57(+1.46%) |
May 07, 2021 | 38.66 | 39.28 | 38.58 | 39.18 | 8,671,609 | +0.36(+0.93%) |
May 06, 2021 | 38.07 | 38.85 | 38.07 | 38.82 | 10,293,097 | +0.89(+2.36%) |
May 05, 2021 | 37.52 | 37.93 | 37.33 | 37.93 | 8,045,957 | +0.39(+1.04%) |
May 04, 2021 | 37.84 | 38.15 | 37.35 | 37.53 | 12,398,818 | -0.41(-1.08%) |
May 03, 2021 | 37.71 | 38.15 | 37.46 | 37.94 | 9,905,497 | +0.49(+1.30%) |
Apr 30, 2021 | 37.06 | 37.48 | 36.73 | 37.46 | 14,832,549 | +0.90(+2.47%) |
Apr 29, 2021 | 36.14 | 36.91 | 35.83 | 36.55 | 14,716,281 | -0.45(-1.23%) |
Apr 28, 2021 | 37.26 | 37.53 | 36.78 | 37.01 | 11,282,196 | +0.02(+0.04%) |
Apr 27, 2021 | 36.99 | 37.20 | 36.84 | 36.99 | 7,593,997 | -0.05(-0.13%) |
Apr 26, 2021 | 37.14 | 37.26 | 36.88 | 37.04 | 9,947,889 | -0.13(-0.36%) |
Apr 23, 2021 | 36.46 | 37.27 | 36.44 | 37.17 | 11,531,852 | +0.70(+1.91%) |
Apr 22, 2021 | 37.32 | 37.45 | 36.27 | 36.48 | 23,925,176 | -0.85(-2.27%) |
Apr 21, 2021 | 37.01 | 37.86 | 37.01 | 37.32 | 18,716,268 | +0.31(+0.83%) |
Apr 20, 2021 | 36.04 | 37.33 | 35.42 | 37.02 | 56,027,164 | -1.48(-3.85%) |
Apr 19, 2021 | 41.03 | 41.22 | 37.86 | 38.50 | 35,600,208 | -2.53(-6.17%) |
Apr 16, 2021 | 40.73 | 41.09 | 40.58 | 41.03 | 21,005,086 | +0.55(+1.36%) |
Apr 15, 2021 | 40.48 | 40.77 | 40.38 | 40.48 | 11,531,237 | +0.20(+0.51%) |
Apr 14, 2021 | 40.04 | 40.49 | 40.04 | 40.28 | 7,680,818 | +0.14(+0.35%) |
Apr 13, 2021 | 40.19 | 40.35 | 40.01 | 40.14 | 9,046,967 | -0.45(-1.12%) |
Apr 12, 2021 | 40.57 | 40.73 | 40.32 | 40.59 | 7,456,542 | +0.20(+0.50%) |
Apr 09, 2021 | 40.32 | 40.57 | 40.28 | 40.39 | 7,208,730 | +0.01(+0.02%) |
Apr 08, 2021 | 40.18 | 40.50 | 39.96 | 40.38 | 8,298,916 | +0.27(+0.68%) |
Apr 07, 2021 | 40.32 | 40.44 | 39.90 | 40.11 | 7,778,089 | -0.20(-0.49%) |
Apr 06, 2021 | 40.14 | 40.62 | 40.12 | 40.30 | 9,136,834 | +0.05(+0.12%) |
Apr 05, 2021 | 40.30 | 40.69 | 40.22 | 40.26 | 8,844,562 | +0.25(+0.63%) |
Apr 01, 2021 | 40.00 | 40.13 | 39.43 | 40.00 | 10,545,251 | -0.13(-0.31%) |
Mar 31, 2021 | 40.15 | 40.30 | 39.97 | 40.13 | 10,706,365 | -0.08(-0.20%) |
Mar 30, 2021 | 41.02 | 41.24 | 40.11 | 40.21 | 10,932,883 | -0.82(-1.99%) |
Mar 29, 2021 | 40.78 | 41.24 | 40.55 | 41.02 | 11,507,342 | -0.16(-0.38%) |
Mar 26, 2021 | 40.00 | 41.25 | 39.87 | 41.18 | 19,647,378 | +1.81(+4.60%) |
Mar 25, 2021 | 38.73 | 39.52 | 38.50 | 39.37 | 9,969,276 | +0.53(+1.37%) |
Mar 24, 2021 | 38.59 | 39.16 | 38.55 | 38.84 | 11,837,972 | -0.11(-0.28%) |
Mar 23, 2021 | 39.76 | 39.83 | 38.81 | 38.95 | 15,557,434 | -0.87(-2.19%) |
Mar 22, 2021 | 38.90 | 39.88 | 38.69 | 39.82 | 13,440,534 | +0.84(+2.16%) |
Mar 19, 2021 | 39.09 | 39.45 | 38.66 | 38.98 | 48,218,128 | -0.02(-0.04%) |
Mar 18, 2021 | 38.44 | 39.20 | 38.36 | 38.99 | 13,538,575 | +0.61(+1.59%) |
Mar 17, 2021 | 38.11 | 38.45 | 37.72 | 38.38 | 15,169,560 | +0.26(+0.69%) |
Mar 16, 2021 | 37.94 | 38.48 | 37.71 | 38.12 | 12,977,257 | -0.31(-0.80%) |
Mar 15, 2021 | 37.85 | 38.51 | 37.80 | 38.43 | 16,640,652 | +0.92(+2.45%) |
Mar 12, 2021 | 37.06 | 37.63 | 37.01 | 37.51 | 12,079,563 | +0.66(+1.78%) |
Mar 11, 2021 | 36.98 | 37.35 | 36.83 | 36.86 | 11,286,558 | -0.31(-0.83%) |
Mar 10, 2021 | 36.90 | 37.35 | 36.83 | 37.16 | 12,221,108 | +0.40(+1.09%) |
Mar 09, 2021 | 36.14 | 37.00 | 35.92 | 36.76 | 16,940,450 | +0.60(+1.66%) |
Mar 08, 2021 | 35.04 | 36.29 | 34.74 | 36.16 | 21,154,042 | +1.37(+3.95%) |
Mar 05, 2021 | 34.45 | 34.93 | 34.23 | 34.79 | 14,828,915 | +0.66(+1.94%) |
Mar 04, 2021 | 34.73 | 35.12 | 33.99 | 34.13 | 16,643,091 | -0.61(-1.75%) |
Mar 03, 2021 | 34.48 | 35.18 | 34.40 | 34.74 | 12,615,558 | +0.25(+0.74%) |
Mar 02, 2021 | 34.40 | 34.80 | 34.34 | 34.48 | 10,068,152 | +0.14(+0.40%) |
Mar 01, 2021 | 34.04 | 34.81 | 33.93 | 34.34 | 10,675,685 | +0.72(+2.16%) |
Feb 26, 2021 | 34.31 | 34.44 | 33.58 | 33.62 | 16,232,188 | -0.79(-2.31%) |
Feb 25, 2021 | 34.70 | 34.96 | 34.27 | 34.41 | 12,197,463 | -0.29(-0.82%) |
Feb 24, 2021 | 34.21 | 34.84 | 34.13 | 34.70 | 9,608,864 | +0.55(+1.60%) |
Feb 23, 2021 | 34.60 | 34.69 | 33.95 | 34.15 | 14,426,801 | -0.10(-0.29%) |
Feb 22, 2021 | 33.73 | 34.30 | 33.70 | 34.25 | 9,394,506 | +0.48(+1.42%) |
Feb 19, 2021 | 33.79 | 33.89 | 33.57 | 33.77 | 9,720,067 | +0.13(+0.39%) |
Feb 18, 2021 | 33.63 | 33.97 | 33.59 | 33.64 | 8,182,471 | +0.02(+0.07%) |
Feb 17, 2021 | 33.46 | 33.86 | 33.33 | 33.62 | 7,753,400 | +0.15(+0.44%) |
Feb 16, 2021 | 33.43 | 33.64 | 33.23 | 33.47 | 8,886,918 | +0.01(+0.02%) |
Feb 12, 2021 | 33.34 | 33.57 | 33.16 | 33.46 | 9,707,357 | +0.07(+0.21%) |
Feb 11, 2021 | 33.56 | 33.81 | 33.26 | 33.39 | 8,571,362 | -0.19(-0.55%) |
Feb 10, 2021 | 33.59 | 33.86 | 33.39 | 33.58 | 8,895,650 | +0.15(+0.44%) |
Feb 09, 2021 | 33.26 | 33.57 | 32.98 | 33.43 | 9,815,158 | +0.30(+0.91%) |
Feb 08, 2021 | 32.81 | 33.41 | 32.81 | 33.13 | 9,285,472 | +0.39(+1.18%) |
Feb 05, 2021 | 32.99 | 33.13 | 32.72 | 32.75 | 7,880,637 | -0.05(-0.14%) |
Feb 04, 2021 | 32.47 | 32.82 | 32.33 | 32.79 | 9,782,634 | +0.41(+1.26%) |
Feb 03, 2021 | 31.81 | 32.48 | 31.78 | 32.38 | 10,442,711 | +0.33(+1.03%) |
Feb 02, 2021 | 31.75 | 32.21 | 31.28 | 32.05 | 13,123,518 | +0.62(+1.96%) |
Feb 01, 2021 | 31.67 | 31.89 | 31.20 | 31.44 | 12,453,505 | -0.24(-0.75%) |
Jan 29, 2021 | 32.66 | 32.72 | 31.64 | 31.67 | 15,393,596 | -1.21(-3.68%) |
Jan 28, 2021 | 32.25 | 33.19 | 32.21 | 32.89 | 12,380,581 | +0.64(+1.98%) |
Jan 27, 2021 | 32.35 | 32.77 | 32.14 | 32.25 | 10,897,715 | -0.32(-0.97%) |
Jan 26, 2021 | 32.40 | 32.69 | 32.27 | 32.56 | 7,599,763 | +0.21(+0.64%) |
Jan 25, 2021 | 32.21 | 32.57 | 31.88 | 32.35 | 10,627,633 | +0.10(+0.31%) |
Jan 22, 2021 | 32.25 | 32.45 | 32.01 | 32.25 | 7,167,069 | -0.08(-0.26%) |
Jan 21, 2021 | 32.42 | 32.60 | 32.16 | 32.34 | 9,218,509 | -0.12(-0.38%) |
Jan 20, 2021 | 31.97 | 32.53 | 31.87 | 32.46 | 9,077,177 | +0.67(+2.11%) |
Jan 19, 2021 | 31.84 | 32.25 | 31.62 | 31.79 | 12,516,162 | +0.02(+0.07%) |
Jan 15, 2021 | 31.61 | 31.88 | 31.51 | 31.77 | 10,466,058 | +0.07(+0.22%) |
Jan 14, 2021 | 31.75 | 32.21 | 31.52 | 31.70 | 9,019,445 | +0.02(+0.05%) |
Jan 13, 2021 | 31.44 | 31.80 | 31.44 | 31.68 | 9,741,532 | +0.12(+0.39%) |
Jan 12, 2021 | 31.82 | 31.95 | 31.33 | 31.56 | 9,496,363 | -0.32(-1.02%) |
Jan 11, 2021 | 32.13 | 32.41 | 31.84 | 31.88 | 12,603,832 | -0.19(-0.58%) |
Jan 08, 2021 | 32.23 | 32.26 | 31.83 | 32.07 | 10,783,027 | -0.15(-0.45%) |
Jan 07, 2021 | 32.08 | 32.37 | 31.91 | 32.21 | 9,024,843 | +0.28(+0.87%) |
Jan 06, 2021 | 31.56 | 32.07 | 31.39 | 31.94 | 11,733,124 | +0.51(+1.62%) |
Jan 05, 2021 | 31.50 | 31.78 | 31.38 | 31.43 | 8,263,539 | -0.06(-0.20%) |
Jan 04, 2021 | 31.67 | 31.70 | 30.84 | 31.49 | 13,818,027 | -0.12(-0.39%) |
Dec 31, 2020 | 31.61 | 31.61 | 31.61 | 9,118,927 | +0.20(+0.64%) | |
Dec 30, 2020 | 31.37 | 31.59 | 31.11 | 31.41 | 9,118,927 | +0.01(+0.02%) |
Dec 29, 2020 | 32.11 | 32.23 | 31.40 | 31.41 | 11,641,139 | -0.58(-1.81%) |
Dec 28, 2020 | 32.30 | 32.60 | 31.80 | 31.98 | 11,225,844 | -0.19(-0.58%) |
Dec 24, 2020 | 32.30 | 32.32 | 31.73 | 32.17 | 7,853,920 | -0.22(-0.69%) |
Dec 23, 2020 | 32.25 | 32.54 | 32.20 | 32.39 | 9,973,526 | +0.24(+0.75%) |
Dec 22, 2020 | 32.49 | 32.59 | 31.97 | 32.15 | 11,995,116 | -0.29(-0.91%) |
Dec 21, 2020 | 32.57 | 32.63 | 32.17 | 32.44 | 13,386,349 | -0.63(-1.92%) |
Dec 18, 2020 | 32.46 | 33.15 | 32.43 | 33.08 | 31,670,360 | +0.59(+1.81%) |
Dec 17, 2020 | 32.47 | 32.58 | 32.27 | 32.49 | 11,418,020 | -0.08(-0.23%) |
Dec 16, 2020 | 31.89 | 32.62 | 31.87 | 32.57 | 17,250,804 | +0.70(+2.18%) |
Dec 15, 2020 | 32.36 | 32.44 | 31.76 | 31.87 | 19,102,140 | -0.54(-1.68%) |
Dec 14, 2020 | 32.76 | 32.76 | 32.41 | 32.41 | 20,136,274 | -0.08(-0.23%) |
Dec 11, 2020 | 32.20 | 32.59 | 32.20 | 32.49 | 11,054,722 | +0.04(+0.12%) |
Dec 10, 2020 | 32.56 | 32.59 | 32.09 | 32.45 | 12,767,389 | -0.02(-0.07%) |
Dec 09, 2020 | 32.01 | 32.62 | 31.95 | 32.48 | 22,083,248 | +0.57(+1.78%) |
Dec 08, 2020 | 31.28 | 31.97 | 30.93 | 31.91 | 16,914,830 | +0.41(+1.30%) |
Dec 07, 2020 | 31.35 | 31.56 | 31.01 | 31.50 | 13,139,159 | +0.24(+0.77%) |
Dec 04, 2020 | 30.75 | 31.26 | 30.68 | 31.26 | 12,988,584 | +0.72(+2.35%) |
Dec 03, 2020 | 30.40 | 30.62 | 30.16 | 30.54 | 19,587,102 | +0.30(+1.00%) |
Dec 02, 2020 | 30.59 | 30.85 | 30.16 | 30.24 | 11,894,734 | -0.36(-1.16%) |
Dec 01, 2020 | 30.28 | 30.89 | 30.23 | 30.59 | 14,188,375 | +0.50(+1.66%) |
Nov 30, 2020 | 30.41 | 30.43 | 29.92 | 30.09 | 19,149,170 | -0.41(-1.34%) |
Nov 27, 2020 | 30.53 | 30.63 | 30.20 | 30.50 | 6,173,216 | -0.01(-0.02%) |
Nov 25, 2020 | 30.90 | 30.98 | 30.49 | 30.51 | 8,580,618 | -0.47(-1.51%) |
Nov 24, 2020 | 30.84 | 31.39 | 30.73 | 30.98 | 14,134,498 | +0.60(+1.99%) |
Nov 23, 2020 | 30.22 | 30.54 | 30.08 | 30.37 | 8,835,466 | +0.20(+0.65%) |
Nov 20, 2020 | 30.10 | 30.34 | 30.01 | 30.18 | 8,016,552 | -0.09(-0.30%) |
Nov 19, 2020 | 30.23 | 30.53 | 29.74 | 30.27 | 10,846,916 | -0.08(-0.27%) |
Nov 18, 2020 | 31.14 | 31.27 | 30.34 | 30.35 | 10,385,722 | -0.77(-2.48%) |
Nov 17, 2020 | 31.07 | 31.34 | 30.89 | 31.12 | 6,887,863 | -0.22(-0.70%) |
Nov 16, 2020 | 30.84 | 31.37 | 30.62 | 31.34 | 9,654,018 | +0.87(+2.85%) |
Nov 13, 2020 | 30.03 | 30.53 | 29.77 | 30.47 | 8,673,790 | +0.63(+2.10%) |
Nov 12, 2020 | 29.89 | 29.97 | 29.39 | 29.85 | 10,342,949 | -0.20(-0.65%) |
Nov 11, 2020 | 30.10 | 30.11 | 29.57 | 30.04 | 12,099,792 | +0.13(+0.43%) |
Nov 10, 2020 | 29.24 | 30.00 | 29.07 | 29.91 | 17,530,022 | +1.07(+3.72%) |
Nov 09, 2020 | 29.51 | 29.79 | 28.80 | 28.84 | 21,921,072 | +0.68(+2.41%) |
Nov 06, 2020 | 28.23 | 28.60 | 28.01 | 28.16 | 10,609,373 | -0.03(-0.11%) |
Nov 05, 2020 | 29.04 | 29.06 | 28.18 | 28.19 | 12,713,917 | -0.58(-2.02%) |
Nov 04, 2020 | 28.52 | 29.33 | 28.46 | 28.77 | 16,942,298 | +0.52(+1.85%) |
Nov 03, 2020 | 27.75 | 28.39 | 27.74 | 28.25 | 14,018,162 | +0.69(+2.49%) |
Nov 02, 2020 | 27.57 | 27.78 | 27.30 | 27.56 | 12,401,053 | +0.30(+1.11%) |
Oct 30, 2020 | 27.39 | 27.77 | 27.07 | 27.26 | 16,922,746 | -0.60(-2.14%) |
Oct 29, 2020 | 27.69 | 28.11 | 27.37 | 27.86 | 16,741,689 | +0.11(+0.41%) |
Oct 28, 2020 | 27.64 | 28.06 | 27.41 | 27.75 | 16,728,482 | -0.34(-1.21%) |
Oct 27, 2020 | 29.04 | 29.14 | 28.07 | 28.09 | 12,738,682 | -1.06(-3.63%) |
Oct 26, 2020 | 29.38 | 29.42 | 28.89 | 29.14 | 9,466,545 | -0.39(-1.30%) |
Oct 23, 2020 | 29.67 | 29.74 | 29.30 | 29.53 | 5,960,931 | +0.07(+0.23%) |
Oct 22, 2020 | 29.19 | 29.51 | 29.04 | 29.46 | 6,116,559 | +0.36(+1.25%) |
Oct 21, 2020 | 29.08 | 29.28 | 29.04 | 29.10 | 7,674,131 | -0.14(-0.49%) |
Oct 20, 2020 | 29.82 | 29.85 | 29.19 | 29.24 | 9,672,770 | -0.36(-1.23%) |
Oct 19, 2020 | 29.89 | 30.18 | 29.56 | 29.60 | 6,859,827 | -0.26(-0.89%) |
Oct 16, 2020 | 30.16 | 30.40 | 29.87 | 29.87 | 7,904,454 | -0.13(-0.43%) |
Oct 15, 2020 | 29.59 | 30.03 | 29.51 | 30.00 | 5,568,644 | +0.11(+0.38%) |
Oct 14, 2020 | 29.68 | 30.09 | 29.56 | 29.88 | 6,734,707 | +0.13(+0.43%) |
Oct 13, 2020 | 30.51 | 30.54 | 29.71 | 29.75 | 11,518,839 | -0.81(-2.65%) |
Oct 12, 2020 | 30.71 | 31.16 | 30.51 | 30.56 | 9,484,919 | -0.18(-0.59%) |
Oct 09, 2020 | 30.85 | 31.18 | 30.67 | 30.74 | 15,147,171 | +0.23(+0.77%) |
Oct 08, 2020 | 30.73 | 30.94 | 30.40 | 30.51 | 7,564,320 | -0.11(-0.37%) |
Oct 07, 2020 | 30.08 | 30.85 | 30.08 | 30.62 | 9,826,123 | +0.70(+2.35%) |
Oct 06, 2020 | 29.96 | 30.39 | 29.83 | 29.92 | 8,673,328 | +0.08(+0.25%) |
Oct 05, 2020 | 29.60 | 29.94 | 29.41 | 29.85 | 6,821,881 | +0.40(+1.36%) |
Oct 02, 2020 | 29.01 | 29.63 | 28.98 | 29.45 | 6,972,331 | +0.04(+0.13%) |