Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.36 | 48.47 | 48.06 | 48.41 | 17,328,918 | +0.08(+0.17%) |
Jun 29, 2021 | 48.30 | 48.58 | 48.20 | 48.32 | 11,962,324 | -0.05(-0.09%) |
Jun 28, 2021 | 48.55 | 48.67 | 48.33 | 48.37 | 15,338,407 | -0.09(-0.19%) |
Jun 25, 2021 | 48.20 | 48.58 | 48.08 | 48.46 | 18,266,226 | +0.26(+0.53%) |
Jun 24, 2021 | 48.35 | 48.45 | 48.05 | 48.20 | 15,299,128 | +0.02(+0.04%) |
Jun 23, 2021 | 48.65 | 48.67 | 48.03 | 48.19 | 16,149,020 | -0.46(-0.94%) |
Jun 22, 2021 | 48.68 | 48.73 | 48.23 | 48.64 | 18,009,210 | +0.07(+0.15%) |
Jun 21, 2021 | 47.83 | 48.78 | 47.76 | 48.57 | 19,359,934 | +1.01(+2.13%) |
Jun 18, 2021 | 48.23 | 48.26 | 47.38 | 47.56 | 39,152,512 | -0.97(-2.00%) |
Jun 17, 2021 | 48.78 | 48.90 | 48.41 | 48.52 | 20,023,194 | -0.31(-0.64%) |
Jun 16, 2021 | 49.18 | 49.25 | 48.52 | 48.83 | 16,945,960 | -0.30(-0.61%) |
Jun 15, 2021 | 49.53 | 49.61 | 49.07 | 49.14 | 13,730,538 | -0.34(-0.68%) |
Jun 14, 2021 | 49.67 | 49.80 | 48.88 | 49.47 | 16,564,293 | -0.55(-1.10%) |
Jun 11, 2021 | 50.41 | 50.55 | 49.81 | 50.02 | 18,760,460 | -0.24(-0.47%) |
Jun 10, 2021 | 49.71 | 50.30 | 49.57 | 50.26 | 24,287,728 | +0.92(+1.87%) |
Jun 09, 2021 | 49.48 | 49.70 | 49.26 | 49.34 | 16,271,572 | -0.10(-0.20%) |
Jun 08, 2021 | 49.29 | 49.67 | 49.22 | 49.44 | 16,784,040 | +0.19(+0.39%) |
Jun 07, 2021 | 49.61 | 49.72 | 49.13 | 49.25 | 16,313,261 | -0.14(-0.28%) |
Jun 04, 2021 | 48.81 | 49.47 | 48.80 | 49.38 | 12,785,089 | +0.68(+1.39%) |
Jun 03, 2021 | 48.22 | 48.91 | 48.06 | 48.71 | 19,255,330 | +0.34(+0.70%) |
Jun 02, 2021 | 48.09 | 48.40 | 47.86 | 48.37 | 15,905,844 | +0.31(+0.65%) |
Jun 01, 2021 | 48.37 | 48.69 | 47.88 | 48.06 | 17,235,928 | -0.26(-0.53%) |
May 28, 2021 | 48.57 | 48.61 | 48.25 | 48.31 | 16,275,311 | -0.02(-0.04%) |
May 27, 2021 | 48.34 | 48.72 | 48.02 | 48.33 | 61,551,756 | +0.01(+0.02%) |
May 26, 2021 | 48.72 | 48.96 | 48.24 | 48.32 | 20,443,132 | -0.37(-0.75%) |
May 25, 2021 | 48.74 | 48.94 | 48.53 | 48.69 | 22,617,578 | -0.07(-0.15%) |
May 24, 2021 | 48.37 | 49.10 | 48.21 | 48.76 | 23,150,446 | +0.88(+1.83%) |
May 21, 2021 | 48.19 | 48.34 | 47.71 | 47.88 | 26,791,630 | -0.38(-0.79%) |
May 20, 2021 | 46.04 | 48.38 | 45.76 | 48.27 | 53,461,976 | +0.35(+0.72%) |
May 19, 2021 | 47.38 | 48.09 | 47.36 | 47.92 | 31,809,128 | -0.42(-0.87%) |
May 18, 2021 | 48.22 | 48.72 | 48.17 | 48.34 | 22,086,286 | -0.01(-0.02%) |
May 17, 2021 | 48.19 | 48.54 | 48.11 | 48.35 | 17,222,476 | +0.04(+0.08%) |
May 14, 2021 | 48.34 | 48.60 | 48.04 | 48.31 | 16,193,223 | +0.37(+0.78%) |
May 13, 2021 | 47.59 | 48.23 | 47.38 | 47.94 | 17,371,632 | +0.81(+1.72%) |
May 12, 2021 | 47.66 | 47.88 | 47.00 | 47.13 | 24,221,402 | -1.12(-2.33%) |
May 11, 2021 | 48.50 | 48.51 | 47.59 | 48.25 | 22,219,658 | -0.31(-0.64%) |
May 10, 2021 | 49.29 | 49.45 | 48.55 | 48.56 | 26,113,122 | -0.24(-0.49%) |
May 07, 2021 | 47.93 | 49.02 | 47.69 | 48.80 | 26,438,016 | +0.90(+1.89%) |
May 06, 2021 | 46.64 | 48.14 | 46.53 | 47.89 | 29,678,696 | +1.20(+2.56%) |
May 05, 2021 | 46.57 | 46.81 | 46.29 | 46.70 | 17,742,858 | +0.38(+0.83%) |
May 04, 2021 | 46.68 | 46.79 | 45.93 | 46.31 | 19,877,706 | -0.42(-0.90%) |
May 03, 2021 | 46.77 | 46.94 | 46.41 | 46.73 | 14,743,902 | +0.24(+0.51%) |
Apr 30, 2021 | 46.78 | 46.79 | 46.04 | 46.50 | 21,822,348 | -0.50(-1.07%) |
Apr 29, 2021 | 46.74 | 47.13 | 46.56 | 47.00 | 15,235,960 | +0.32(+0.68%) |
Apr 28, 2021 | 47.09 | 47.28 | 46.51 | 46.68 | 16,405,274 | -0.24(-0.51%) |
Apr 27, 2021 | 47.11 | 47.19 | 46.90 | 46.92 | 14,891,320 | -0.25(-0.52%) |
Apr 26, 2021 | 47.17 | 47.28 | 47.04 | 47.16 | 15,085,407 | -0.25(-0.52%) |
Apr 23, 2021 | 47.04 | 47.61 | 46.74 | 47.41 | 15,348,292 | +0.37(+0.80%) |
Apr 22, 2021 | 47.32 | 47.57 | 46.93 | 47.04 | 17,041,876 | -0.39(-0.83%) |
Apr 21, 2021 | 47.35 | 47.56 | 47.02 | 47.43 | 15,345,304 | +0.13(+0.27%) |
Apr 20, 2021 | 48.03 | 48.21 | 47.13 | 47.30 | 23,273,486 | -0.97(-2.01%) |
Apr 19, 2021 | 47.98 | 48.37 | 47.94 | 48.27 | 22,166,206 | +0.05(+0.09%) |
Apr 16, 2021 | 47.90 | 48.57 | 47.73 | 48.22 | 31,016,848 | +1.06(+2.25%) |
Apr 15, 2021 | 47.27 | 47.44 | 46.92 | 47.16 | 19,564,970 | +0.25(+0.53%) |
Apr 14, 2021 | 47.04 | 47.20 | 46.71 | 46.92 | 16,834,088 | -0.26(-0.56%) |
Apr 13, 2021 | 47.16 | 47.38 | 46.89 | 47.18 | 14,620,035 | +0.08(+0.17%) |
Apr 12, 2021 | 47.56 | 47.64 | 47.01 | 47.10 | 17,996,462 | -0.47(-1.00%) |
Apr 09, 2021 | 47.34 | 47.63 | 47.20 | 47.57 | 14,382,571 | +0.16(+0.35%) |
Apr 08, 2021 | 47.44 | 47.49 | 46.99 | 47.41 | 16,544,064 | +0.13(+0.27%) |
Apr 07, 2021 | 47.50 | 47.62 | 47.11 | 47.28 | 17,281,110 | -0.24(-0.50%) |
Apr 06, 2021 | 47.47 | 47.69 | 47.29 | 47.52 | 16,560,277 | -0.35(-0.72%) |
Apr 05, 2021 | 47.15 | 48.33 | 47.15 | 47.87 | 21,745,886 | +0.73(+1.55%) |
Apr 01, 2021 | 46.93 | 47.22 | 46.56 | 47.14 | 19,735,314 | +0.24(+0.52%) |
Mar 31, 2021 | 47.00 | 47.20 | 46.74 | 46.89 | 24,491,008 | -0.05(-0.12%) |
Mar 30, 2021 | 47.25 | 47.42 | 46.40 | 46.95 | 24,773,834 | -0.68(-1.43%) |
Mar 29, 2021 | 47.52 | 48.01 | 47.41 | 47.63 | 27,601,042 | -0.05(-0.10%) |
Mar 26, 2021 | 45.88 | 47.73 | 45.85 | 47.67 | 35,285,280 | +1.87(+4.08%) |
Mar 25, 2021 | 45.87 | 46.61 | 45.59 | 45.80 | 38,085,220 | +0.78(+1.73%) |
Mar 24, 2021 | 45.29 | 45.75 | 45.00 | 45.02 | 29,161,404 | -0.33(-0.72%) |
Mar 23, 2021 | 45.36 | 45.96 | 45.25 | 45.35 | 31,239,176 | -0.26(-0.58%) |
Mar 22, 2021 | 44.38 | 45.68 | 44.38 | 45.61 | 31,774,278 | +1.20(+2.69%) |
Mar 19, 2021 | 44.17 | 44.63 | 43.82 | 44.42 | 72,084,664 | +0.21(+0.47%) |
Mar 18, 2021 | 44.00 | 44.95 | 43.99 | 44.21 | 20,310,442 | -0.61(-1.36%) |
Mar 17, 2021 | 44.99 | 44.99 | 44.33 | 44.81 | 20,210,162 | -0.23(-0.50%) |
Mar 16, 2021 | 44.61 | 45.10 | 44.61 | 45.04 | 19,057,166 | +0.24(+0.53%) |
Mar 15, 2021 | 44.34 | 44.83 | 44.34 | 44.81 | 17,121,500 | +0.54(+1.21%) |
Mar 12, 2021 | 44.26 | 44.42 | 43.95 | 44.27 | 16,758,271 | +0.02(+0.04%) |
Mar 11, 2021 | 43.99 | 44.51 | 43.73 | 44.25 | 24,233,808 | +0.46(+1.06%) |
Mar 10, 2021 | 43.95 | 44.24 | 43.70 | 43.79 | 21,878,266 | +0.36(+0.84%) |
Mar 09, 2021 | 43.36 | 43.86 | 43.27 | 43.43 | 29,224,084 | +0.34(+0.80%) |
Mar 08, 2021 | 41.93 | 43.89 | 41.89 | 43.08 | 38,397,096 | +1.14(+2.72%) |
Mar 05, 2021 | 41.21 | 42.38 | 41.05 | 41.94 | 36,609,268 | +1.53(+3.79%) |
Mar 04, 2021 | 40.92 | 41.23 | 40.04 | 40.41 | 27,064,198 | -0.52(-1.26%) |
Mar 03, 2021 | 41.20 | 41.29 | 40.81 | 40.92 | 18,578,220 | -0.34(-0.83%) |
Mar 02, 2021 | 41.65 | 41.79 | 41.19 | 41.27 | 16,350,900 | -0.37(-0.89%) |
Mar 01, 2021 | 41.01 | 41.91 | 41.01 | 41.64 | 19,181,776 | +0.95(+2.34%) |
Feb 26, 2021 | 41.33 | 41.51 | 40.59 | 40.69 | 24,420,770 | -0.59(-1.43%) |
Feb 25, 2021 | 41.33 | 41.93 | 41.02 | 41.28 | 24,155,136 | -0.20(-0.48%) |
Feb 24, 2021 | 41.02 | 41.53 | 40.83 | 41.48 | 19,653,250 | +0.21(+0.51%) |
Feb 23, 2021 | 41.04 | 41.51 | 40.90 | 41.27 | 21,737,144 | +0.07(+0.18%) |
Feb 22, 2021 | 41.07 | 41.42 | 40.64 | 41.20 | 23,632,130 | -0.23(-0.55%) |
Feb 19, 2021 | 42.20 | 42.27 | 41.33 | 41.42 | 27,699,090 | -0.60(-1.42%) |
Feb 18, 2021 | 42.07 | 42.08 | 41.43 | 42.02 | 18,581,904 | +0.08(+0.19%) |
Feb 17, 2021 | 41.99 | 42.08 | 41.60 | 41.94 | 14,662,959 | -0.24(-0.56%) |
Feb 16, 2021 | 42.86 | 42.86 | 42.08 | 42.18 | 20,438,980 | -0.71(-1.65%) |
Feb 12, 2021 | 43.00 | 43.25 | 42.54 | 42.88 | 16,806,022 | -0.26(-0.61%) |
Feb 11, 2021 | 42.94 | 43.45 | 42.80 | 43.15 | 20,499,032 | +0.31(+0.72%) |
Feb 10, 2021 | 41.85 | 42.99 | 41.56 | 42.84 | 49,099,404 | -1.14(-2.60%) |
Feb 09, 2021 | 44.22 | 44.28 | 43.90 | 43.98 | 27,139,900 | -0.40(-0.90%) |
Feb 08, 2021 | 44.03 | 44.74 | 44.03 | 44.38 | 27,774,490 | +0.78(+1.79%) |
Feb 05, 2021 | 43.14 | 43.84 | 43.07 | 43.60 | 28,107,998 | +0.75(+1.76%) |
Feb 04, 2021 | 41.60 | 42.91 | 41.50 | 42.85 | 24,369,400 | +1.34(+3.23%) |
Feb 03, 2021 | 41.49 | 41.86 | 41.30 | 41.50 | 14,509,923 | -0.05(-0.13%) |
Feb 02, 2021 | 41.28 | 41.66 | 41.20 | 41.56 | 18,200,274 | +0.39(+0.95%) |
Feb 01, 2021 | 40.73 | 41.38 | 40.50 | 41.17 | 18,496,946 | +0.74(+1.84%) |
Jan 29, 2021 | 40.67 | 41.14 | 40.33 | 40.43 | 24,931,464 | -0.69(-1.68%) |
Jan 28, 2021 | 41.63 | 41.96 | 41.08 | 41.11 | 23,320,000 | -0.33(-0.79%) |
Jan 27, 2021 | 41.02 | 42.13 | 40.88 | 41.44 | 32,635,992 | +0.40(+0.97%) |
Jan 26, 2021 | 40.70 | 41.12 | 40.60 | 41.04 | 14,403,015 | +0.21(+0.51%) |
Jan 25, 2021 | 40.84 | 40.96 | 40.54 | 40.83 | 18,282,116 | +0.24(+0.58%) |
Jan 22, 2021 | 40.58 | 40.70 | 40.11 | 40.60 | 16,148,328 | -0.31(-0.75%) |
Jan 21, 2021 | 40.99 | 41.02 | 40.55 | 40.91 | 19,285,672 | -0.21(-0.51%) |
Jan 20, 2021 | 41.11 | 41.26 | 40.93 | 41.11 | 18,186,784 | +0.14(+0.33%) |
Jan 19, 2021 | 41.11 | 41.38 | 40.60 | 40.98 | 31,802,952 | -0.22(-0.53%) |
Jan 15, 2021 | 40.77 | 41.40 | 40.70 | 41.20 | 33,382,666 | +0.25(+0.62%) |
Jan 14, 2021 | 40.69 | 41.35 | 40.67 | 40.94 | 24,596,366 | -0.19(-0.46%) |
Jan 13, 2021 | 41.07 | 41.69 | 40.97 | 41.13 | 21,346,858 | -0.39(-0.94%) |
Jan 12, 2021 | 41.08 | 41.64 | 40.77 | 41.52 | 22,208,654 | +0.39(+0.95%) |
Jan 11, 2021 | 40.94 | 41.67 | 40.82 | 41.13 | 27,633,502 | +0.27(+0.67%) |
Jan 08, 2021 | 40.33 | 41.18 | 40.13 | 40.86 | 23,087,850 | +0.09(+0.22%) |
Jan 07, 2021 | 40.08 | 40.90 | 40.05 | 40.77 | 20,078,624 | +0.51(+1.26%) |
Jan 06, 2021 | 40.02 | 40.69 | 39.80 | 40.26 | 24,058,040 | +0.38(+0.96%) |
Jan 05, 2021 | 39.61 | 39.96 | 39.34 | 39.88 | 19,580,560 | +0.02(+0.05%) |
Jan 04, 2021 | 40.18 | 40.23 | 39.31 | 39.86 | 26,897,112 | -0.39(-0.97%) |
Dec 31, 2020 | 40.25 | 40.25 | 40.25 | 12,272,731 | +0.24(+0.61%) | |
Dec 30, 2020 | 40.24 | 40.53 | 39.97 | 40.01 | 12,272,731 | -0.14(-0.36%) |
Dec 29, 2020 | 40.45 | 40.69 | 40.06 | 40.15 | 13,147,841 | -0.25(-0.62%) |
Dec 28, 2020 | 40.41 | 40.78 | 40.23 | 40.41 | 14,960,804 | +0.34(+0.85%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.79 | 40.06 | 6,359,567 | +0.14(+0.36%) |
Dec 23, 2020 | 40.16 | 40.30 | 39.89 | 39.92 | 13,375,737 | -0.28(-0.69%) |
Dec 22, 2020 | 39.97 | 40.54 | 39.97 | 40.20 | 17,814,588 | -0.17(-0.42%) |
Dec 21, 2020 | 40.00 | 40.44 | 39.63 | 40.37 | 22,070,022 | -0.50(-1.23%) |
Dec 18, 2020 | 40.39 | 40.99 | 40.27 | 40.87 | 45,610,232 | +0.56(+1.38%) |
Dec 17, 2020 | 40.40 | 40.41 | 40.12 | 40.32 | 17,934,392 | +0.09(+0.22%) |
Dec 16, 2020 | 40.20 | 40.60 | 40.06 | 40.23 | 17,998,132 | +0.00(+0.00%) |
Dec 15, 2020 | 39.93 | 40.29 | 39.70 | 40.23 | 20,189,768 | +0.43(+1.08%) |
Dec 14, 2020 | 39.82 | 40.40 | 39.71 | 39.79 | 17,906,318 | -0.07(-0.18%) |
Dec 11, 2020 | 39.52 | 39.88 | 39.33 | 39.87 | 16,206,252 | +0.00(+0.00%) |
Dec 10, 2020 | 40.06 | 40.12 | 39.68 | 39.87 | 19,711,650 | -0.33(-0.83%) |
Dec 09, 2020 | 40.00 | 40.33 | 39.90 | 40.20 | 25,165,378 | +0.29(+0.72%) |
Dec 08, 2020 | 39.77 | 40.06 | 39.52 | 39.91 | 14,831,945 | +0.02(+0.05%) |
Dec 07, 2020 | 39.84 | 40.02 | 39.50 | 39.89 | 15,652,962 | -0.03(-0.07%) |
Dec 04, 2020 | 39.48 | 40.04 | 39.48 | 39.92 | 19,254,686 | +0.24(+0.61%) |
Dec 03, 2020 | 39.38 | 39.70 | 39.22 | 39.68 | 30,802,352 | +0.20(+0.50%) |
Dec 02, 2020 | 39.03 | 39.54 | 38.99 | 39.48 | 19,363,206 | +0.31(+0.80%) |
Dec 01, 2020 | 38.69 | 39.64 | 38.69 | 39.16 | 26,617,236 | +0.47(+1.21%) |
Nov 30, 2020 | 38.18 | 38.72 | 38.15 | 38.70 | 38,612,664 | +0.29(+0.75%) |
Nov 27, 2020 | 38.54 | 38.66 | 38.36 | 38.41 | 11,972,618 | +0.18(+0.47%) |
Nov 25, 2020 | 38.48 | 38.50 | 37.97 | 38.23 | 25,144,332 | -0.10(-0.26%) |
Nov 24, 2020 | 37.91 | 38.42 | 37.69 | 38.33 | 25,382,836 | +0.87(+2.33%) |
Nov 23, 2020 | 36.91 | 37.60 | 36.90 | 37.46 | 21,846,820 | +0.60(+1.64%) |
Nov 20, 2020 | 36.92 | 37.23 | 36.81 | 36.85 | 21,988,506 | -0.18(-0.49%) |
Nov 19, 2020 | 36.88 | 37.21 | 36.67 | 37.03 | 24,642,966 | -0.13(-0.36%) |
Nov 18, 2020 | 37.69 | 38.00 | 37.11 | 37.17 | 23,701,112 | -0.50(-1.34%) |
Nov 17, 2020 | 37.71 | 38.09 | 37.44 | 37.67 | 25,718,682 | -0.59(-1.55%) |
Nov 16, 2020 | 37.55 | 38.31 | 37.19 | 38.27 | 38,420,088 | +1.03(+2.75%) |
Nov 13, 2020 | 37.06 | 37.35 | 36.48 | 37.24 | 54,607,456 | +2.46(+7.06%) |
Nov 12, 2020 | 35.06 | 35.43 | 34.54 | 34.78 | 32,650,454 | -0.59(-1.68%) |
Nov 11, 2020 | 35.09 | 35.49 | 34.58 | 35.38 | 30,376,038 | +0.55(+1.58%) |
Nov 10, 2020 | 34.37 | 35.11 | 34.33 | 34.83 | 35,029,188 | +0.47(+1.36%) |
Nov 09, 2020 | 35.91 | 36.19 | 34.29 | 34.36 | 47,393,468 | +0.60(+1.79%) |
Nov 06, 2020 | 33.79 | 33.82 | 33.35 | 33.76 | 21,650,878 | +0.27(+0.81%) |
Nov 05, 2020 | 33.30 | 33.55 | 33.20 | 33.49 | 25,729,042 | +0.59(+1.80%) |
Nov 04, 2020 | 33.31 | 33.55 | 32.83 | 32.90 | 33,476,816 | -0.10(-0.30%) |
Nov 03, 2020 | 32.71 | 33.58 | 32.65 | 32.99 | 30,367,496 | +0.70(+2.17%) |
Nov 02, 2020 | 32.55 | 32.70 | 32.09 | 32.29 | 26,071,394 | +0.00(+0.00%) |
Oct 30, 2020 | 32.02 | 32.32 | 31.92 | 32.29 | 32,417,174 | +0.19(+0.59%) |
Oct 29, 2020 | 31.94 | 32.45 | 31.73 | 32.10 | 39,276,420 | -0.02(-0.06%) |
Oct 28, 2020 | 32.66 | 32.84 | 32.09 | 32.12 | 38,406,116 | -1.04(-3.15%) |
Oct 27, 2020 | 33.62 | 33.73 | 32.91 | 33.16 | 42,133,316 | -0.72(-2.12%) |
Oct 26, 2020 | 34.54 | 34.57 | 33.42 | 33.88 | 32,398,776 | -1.03(-2.96%) |
Oct 23, 2020 | 35.02 | 35.05 | 34.77 | 34.92 | 17,293,844 | +0.00(+0.00%) |
Oct 22, 2020 | 34.95 | 35.04 | 34.52 | 34.92 | 22,673,750 | -0.22(-0.61%) |
Oct 21, 2020 | 35.36 | 35.59 | 35.06 | 35.13 | 18,903,746 | -0.13(-0.36%) |
Oct 20, 2020 | 35.48 | 35.54 | 35.11 | 35.26 | 18,412,798 | -0.09(-0.25%) |
Oct 19, 2020 | 36.12 | 36.32 | 35.22 | 35.35 | 21,781,686 | -0.77(-2.14%) |
Oct 16, 2020 | 35.87 | 36.25 | 35.58 | 36.12 | 23,674,088 | +0.17(+0.48%) |
Oct 15, 2020 | 35.50 | 35.98 | 35.40 | 35.95 | 17,178,530 | +0.07(+0.20%) |
Oct 14, 2020 | 35.85 | 36.36 | 35.76 | 35.88 | 18,280,654 | +0.07(+0.20%) |
Oct 13, 2020 | 36.47 | 36.53 | 35.72 | 35.81 | 26,052,426 | -0.49(-1.36%) |
Oct 12, 2020 | 35.92 | 36.46 | 35.65 | 36.30 | 25,295,972 | +0.46(+1.28%) |
Oct 09, 2020 | 36.12 | 36.19 | 35.73 | 35.85 | 17,973,546 | +0.05(+0.15%) |
Oct 08, 2020 | 35.80 | 36.14 | 35.67 | 35.79 | 21,155,696 | +0.35(+0.99%) |
Oct 07, 2020 | 35.06 | 35.60 | 34.88 | 35.44 | 22,890,094 | +0.75(+2.15%) |
Oct 06, 2020 | 34.63 | 35.40 | 34.54 | 34.69 | 31,599,292 | +0.00(+0.00%) |
Oct 05, 2020 | 34.61 | 34.89 | 34.43 | 34.69 | 29,925,834 | +0.27(+0.78%) |
Oct 02, 2020 | 34.23 | 34.68 | 34.15 | 34.42 | 27,229,132 | -0.48(-1.37%) |
Oct 01, 2020 | 35.17 | 35.36 | 34.69 | 34.90 | 23,081,228 | -0.21(-0.59%) |
Sep 30, 2020 | 34.84 | 35.38 | 34.78 | 35.11 | 30,414,606 | +0.29(+0.84%) |
Sep 29, 2020 | 34.82 | 35.10 | 34.61 | 34.81 | 18,357,464 | -0.06(-0.18%) |
Sep 28, 2020 | 34.93 | 35.02 | 34.57 | 34.88 | 27,221,604 | +0.61(+1.77%) |
Sep 25, 2020 | 33.66 | 34.35 | 33.53 | 34.27 | 25,767,822 | +0.53(+1.59%) |
Sep 24, 2020 | 33.87 | 34.01 | 33.51 | 33.74 | 34,668,372 | -0.38(-1.12%) |
Sep 23, 2020 | 34.97 | 35.11 | 34.03 | 34.12 | 27,861,994 | -0.93(-2.64%) |
Sep 22, 2020 | 34.92 | 35.17 | 34.65 | 35.05 | 19,796,658 | +0.25(+0.72%) |
Sep 21, 2020 | 35.04 | 35.18 | 34.48 | 34.80 | 31,956,640 | -0.69(-1.93%) |
Sep 18, 2020 | 35.81 | 35.94 | 35.27 | 35.48 | 49,872,320 | -0.50(-1.39%) |
Sep 17, 2020 | 35.35 | 36.01 | 35.21 | 35.98 | 24,932,766 | -0.04(-0.12%) |
Sep 16, 2020 | 36.29 | 36.69 | 36.00 | 36.03 | 27,279,020 | -0.16(-0.44%) |
Sep 15, 2020 | 36.11 | 36.40 | 35.99 | 36.19 | 21,327,130 | +0.20(+0.57%) |
Sep 14, 2020 | 35.85 | 36.22 | 35.70 | 35.98 | 22,281,970 | +0.44(+1.23%) |
Sep 11, 2020 | 35.44 | 35.70 | 35.22 | 35.54 | 24,518,284 | +0.28(+0.78%) |
Sep 10, 2020 | 35.68 | 36.21 | 35.13 | 35.27 | 28,165,762 | -0.50(-1.40%) |
Sep 09, 2020 | 35.74 | 36.07 | 35.40 | 35.77 | 26,189,862 | +0.12(+0.33%) |
Sep 08, 2020 | 35.70 | 36.20 | 35.62 | 35.65 | 32,641,964 | -0.73(-2.01%) |
Sep 04, 2020 | 36.72 | 36.93 | 36.04 | 36.38 | 39,120,152 | -0.12(-0.32%) |
Sep 03, 2020 | 37.21 | 37.28 | 36.25 | 36.50 | 44,058,984 | -1.36(-3.60%) |
Sep 02, 2020 | 37.47 | 38.05 | 37.46 | 37.86 | 33,702,636 | +0.40(+1.07%) |
Sep 01, 2020 | 37.43 | 37.50 | 36.99 | 37.46 | 26,182,662 | -0.17(-0.45%) |
Aug 31, 2020 | 37.52 | 37.75 | 37.38 | 37.63 | 23,892,166 | +0.02(+0.05%) |
Aug 28, 2020 | 37.56 | 37.70 | 37.43 | 37.61 | 18,594,958 | -0.08(-0.21%) |
Aug 27, 2020 | 37.79 | 37.85 | 37.45 | 37.69 | 25,193,984 | +0.04(+0.09%) |
Aug 26, 2020 | 37.12 | 37.68 | 36.94 | 37.66 | 24,251,022 | +0.26(+0.69%) |
Aug 25, 2020 | 37.64 | 37.70 | 37.24 | 37.40 | 17,293,742 | -0.20(-0.52%) |
Aug 24, 2020 | 37.50 | 37.85 | 37.43 | 37.59 | 19,902,268 | -0.06(-0.17%) |
Aug 21, 2020 | 37.48 | 37.70 | 37.26 | 37.66 | 19,510,486 | -0.05(-0.14%) |
Aug 20, 2020 | 37.32 | 37.81 | 37.19 | 37.71 | 20,692,726 | +0.40(+1.08%) |
Aug 19, 2020 | 37.52 | 37.75 | 37.24 | 37.31 | 22,538,210 | -0.19(-0.50%) |
Aug 18, 2020 | 37.55 | 37.69 | 37.26 | 37.50 | 26,190,640 | -0.02(-0.05%) |
Aug 17, 2020 | 37.92 | 38.11 | 37.31 | 37.51 | 34,224,800 | -0.37(-0.96%) |
Aug 14, 2020 | 37.87 | 38.22 | 37.67 | 37.88 | 36,508,208 | -0.20(-0.52%) |
Aug 13, 2020 | 39.03 | 39.07 | 37.77 | 38.08 | 103,027,560 | -4.80(-11.18%) |
Aug 12, 2020 | 42.14 | 42.90 | 42.13 | 42.87 | 30,255,076 | +0.81(+1.93%) |
Aug 11, 2020 | 42.69 | 43.18 | 41.96 | 42.06 | 21,147,660 | -0.48(-1.13%) |
Aug 10, 2020 | 42.03 | 42.78 | 42.03 | 42.54 | 16,826,486 | +0.27(+0.63%) |
Aug 07, 2020 | 42.18 | 42.43 | 41.92 | 42.27 | 19,134,402 | -0.30(-0.71%) |
Aug 06, 2020 | 42.10 | 42.63 | 41.98 | 42.58 | 15,921,350 | +0.39(+0.93%) |
Aug 05, 2020 | 42.49 | 42.54 | 41.94 | 42.18 | 14,671,658 | -0.30(-0.71%) |
Aug 04, 2020 | 41.90 | 42.49 | 41.81 | 42.49 | 14,403,279 | +0.45(+1.08%) |
Aug 03, 2020 | 42.02 | 42.20 | 41.61 | 42.03 | 15,866,706 | +0.05(+0.13%) |
Jul 31, 2020 | 41.35 | 41.99 | 40.87 | 41.98 | 19,865,926 | +0.59(+1.42%) |
Jul 30, 2020 | 41.12 | 41.41 | 40.45 | 41.39 | 17,252,464 | -0.24(-0.58%) |
Jul 29, 2020 | 41.36 | 41.78 | 41.33 | 41.63 | 13,033,950 | +0.38(+0.93%) |
Jul 28, 2020 | 41.87 | 41.96 | 41.19 | 41.25 | 15,677,971 | -0.81(-1.93%) |
Jul 27, 2020 | 41.59 | 42.12 | 41.13 | 42.06 | 17,472,058 | +0.70(+1.70%) |
Jul 24, 2020 | 42.33 | 42.46 | 41.10 | 41.36 | 19,055,078 | -0.90(-2.13%) |
Jul 23, 2020 | 41.86 | 42.51 | 41.61 | 42.26 | 26,632,114 | +0.45(+1.09%) |
Jul 22, 2020 | 41.91 | 41.99 | 41.47 | 41.80 | 30,537,380 | -0.11(-0.26%) |
Jul 21, 2020 | 42.14 | 42.18 | 41.76 | 41.91 | 18,022,038 | +0.04(+0.11%) |
Jul 20, 2020 | 41.60 | 41.98 | 41.23 | 41.86 | 17,913,006 | +0.20(+0.47%) |
Jul 17, 2020 | 41.03 | 41.83 | 40.89 | 41.67 | 22,876,618 | +0.86(+2.12%) |
Jul 16, 2020 | 40.73 | 40.85 | 40.29 | 40.80 | 19,867,410 | -0.55(-1.34%) |
Jul 15, 2020 | 41.45 | 41.74 | 40.99 | 41.36 | 17,611,586 | -0.04(-0.11%) |
Jul 14, 2020 | 40.54 | 41.45 | 40.47 | 41.40 | 21,642,928 | +0.46(+1.13%) |
Jul 13, 2020 | 41.77 | 41.88 | 40.80 | 40.94 | 20,154,114 | -0.65(-1.56%) |
Jul 10, 2020 | 41.65 | 41.82 | 41.21 | 41.59 | 15,455,913 | -0.04(-0.09%) |
Jul 09, 2020 | 41.53 | 42.06 | 41.20 | 41.62 | 29,196,252 | +0.71(+1.74%) |
Jul 08, 2020 | 40.63 | 41.06 | 40.39 | 40.91 | 16,851,496 | +0.24(+0.59%) |
Jul 07, 2020 | 41.11 | 41.26 | 40.61 | 40.67 | 19,178,340 | -0.70(-1.70%) |
Jul 06, 2020 | 41.06 | 41.44 | 40.88 | 41.37 | 18,120,096 | +0.70(+1.73%) |
Jul 02, 2020 | 41.06 | 41.19 | 40.54 | 40.67 | 22,026,390 | -0.06(-0.15%) |