Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.48 | 54.41 | 53.42 | 53.78 | 3,461,569 | -0.68(-1.25%) |
Jul 29, 2021 | 54.25 | 54.63 | 54.14 | 54.46 | 2,528,786 | +0.49(+0.91%) |
Jul 28, 2021 | 53.60 | 54.38 | 52.77 | 53.97 | 4,411,863 | +0.69(+1.30%) |
Jul 27, 2021 | 53.65 | 53.65 | 51.84 | 53.28 | 5,218,196 | -0.89(-1.64%) |
Jul 26, 2021 | 53.41 | 54.17 | 53.09 | 54.17 | 2,206,702 | +0.48(+0.89%) |
Jul 23, 2021 | 54.23 | 54.25 | 53.65 | 53.69 | 2,558,632 | +0.02(+0.04%) |
Jul 22, 2021 | 53.93 | 54.32 | 53.20 | 53.67 | 2,976,743 | -0.48(-0.89%) |
Jul 21, 2021 | 53.03 | 54.19 | 52.95 | 54.15 | 3,890,715 | +1.70(+3.24%) |
Jul 20, 2021 | 50.58 | 52.77 | 50.13 | 52.45 | 5,987,759 | +2.05(+4.07%) |
Jul 19, 2021 | 52.73 | 52.96 | 48.54 | 50.40 | 12,375,995 | -3.86(-7.11%) |
Jul 16, 2021 | 56.05 | 56.24 | 54.23 | 54.26 | 3,773,309 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.63 | 54.78 | 55.47 | 3,851,442 | -0.35(-0.63%) |
Jul 14, 2021 | 55.90 | 56.10 | 54.89 | 55.82 | 2,824,447 | +0.56(+1.01%) |
Jul 13, 2021 | 55.58 | 56.17 | 55.13 | 55.26 | 3,496,819 | -0.49(-0.88%) |
Jul 12, 2021 | 55.36 | 55.77 | 55.20 | 55.75 | 2,304,283 | +0.33(+0.60%) |
Jul 09, 2021 | 54.39 | 55.53 | 54.23 | 55.42 | 3,815,858 | +2.13(+4.00%) |
Jul 08, 2021 | 53.02 | 54.08 | 52.73 | 53.29 | 5,985,058 | -2.11(-3.81%) |
Jul 07, 2021 | 55.76 | 55.80 | 54.48 | 55.40 | 2,398,800 | -0.04(-0.07%) |
Jul 06, 2021 | 56.39 | 56.39 | 54.61 | 55.44 | 3,537,040 | -0.65(-1.16%) |
Jul 02, 2021 | 56.73 | 56.93 | 55.91 | 56.09 | 2,863,076 | +0.04(+0.07%) |
Jul 01, 2021 | 55.88 | 56.11 | 55.63 | 56.05 | 2,793,925 | +0.50(+0.90%) |
Jun 30, 2021 | 55.12 | 55.84 | 54.92 | 55.55 | 2,926,482 | +0.21(+0.38%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.23 | 55.34 | 2,837,951 | -0.45(-0.81%) |
Jun 28, 2021 | 56.10 | 56.24 | 55.49 | 55.79 | 1,785,165 | -0.17(-0.30%) |
Jun 25, 2021 | 55.60 | 55.96 | 55.26 | 55.96 | 1,884,844 | +0.38(+0.68%) |
Jun 24, 2021 | 55.59 | 55.71 | 55.29 | 55.58 | 2,159,799 | +0.64(+1.16%) |
Jun 23, 2021 | 54.76 | 55.21 | 54.65 | 54.94 | 2,512,462 | +0.52(+0.96%) |
Jun 22, 2021 | 52.91 | 54.42 | 52.75 | 54.42 | 3,198,498 | +1.12(+2.10%) |
Jun 21, 2021 | 52.35 | 53.41 | 51.58 | 53.30 | 5,130,496 | +1.88(+3.66%) |
Jun 18, 2021 | 52.59 | 53.31 | 51.28 | 51.42 | 8,338,195 | -2.45(-4.55%) |
Jun 17, 2021 | 53.62 | 54.78 | 53.26 | 53.87 | 5,245,542 | +0.32(+0.60%) |
Jun 16, 2021 | 54.26 | 54.74 | 52.97 | 53.55 | 7,206,034 | -0.07(-0.13%) |
Jun 15, 2021 | 54.43 | 54.51 | 53.62 | 53.62 | 3,253,658 | -0.95(-1.74%) |
Jun 14, 2021 | 54.83 | 54.94 | 53.99 | 54.57 | 2,866,287 | -0.26(-0.47%) |
Jun 11, 2021 | 54.56 | 55.00 | 54.54 | 54.83 | 3,271,434 | +0.74(+1.37%) |
Jun 10, 2021 | 53.23 | 54.10 | 53.06 | 54.09 | 3,596,487 | +1.51(+2.87%) |
Jun 09, 2021 | 53.23 | 53.24 | 52.32 | 52.58 | 2,493,399 | -0.30(-0.57%) |
Jun 08, 2021 | 53.41 | 53.46 | 52.36 | 52.88 | 3,247,979 | -0.37(-0.69%) |
Jun 07, 2021 | 52.77 | 53.29 | 52.53 | 53.25 | 2,147,914 | +0.46(+0.87%) |
Jun 04, 2021 | 52.20 | 52.88 | 52.20 | 52.79 | 4,124,647 | +1.42(+2.76%) |
Jun 03, 2021 | 51.11 | 51.81 | 50.73 | 51.37 | 3,670,497 | -0.53(-1.02%) |
Jun 02, 2021 | 51.57 | 52.27 | 51.30 | 51.90 | 4,021,006 | +0.69(+1.35%) |
Jun 01, 2021 | 52.51 | 52.62 | 51.21 | 51.21 | 3,639,871 | -0.64(-1.23%) |
May 28, 2021 | 52.56 | 52.67 | 51.82 | 51.85 | 3,616,660 | -0.52(-0.99%) |
May 27, 2021 | 51.38 | 52.48 | 51.34 | 52.37 | 5,008,686 | +1.25(+2.45%) |
May 26, 2021 | 50.25 | 51.18 | 50.17 | 51.12 | 4,188,437 | +1.24(+2.49%) |
May 25, 2021 | 50.04 | 50.10 | 49.45 | 49.88 | 3,621,656 | -0.08(-0.16%) |
May 24, 2021 | 49.26 | 50.14 | 49.25 | 49.96 | 3,665,279 | +0.96(+1.96%) |
May 21, 2021 | 48.89 | 49.17 | 48.47 | 49.00 | 5,188,209 | +0.50(+1.03%) |
May 20, 2021 | 47.81 | 48.71 | 47.50 | 48.50 | 7,439,246 | +1.34(+2.84%) |
May 19, 2021 | 46.74 | 47.43 | 44.80 | 47.16 | 15,549,537 | -1.28(-2.64%) |
May 18, 2021 | 48.96 | 49.54 | 48.19 | 48.44 | 5,811,529 | -0.30(-0.62%) |
May 17, 2021 | 49.00 | 49.46 | 47.66 | 48.74 | 7,245,656 | -0.75(-1.52%) |
May 14, 2021 | 47.95 | 49.73 | 47.95 | 49.49 | 8,985,685 | +2.84(+6.09%) |
May 13, 2021 | 45.87 | 47.22 | 45.85 | 46.65 | 12,358,264 | +2.03(+4.55%) |
May 12, 2021 | 47.92 | 47.98 | 43.69 | 44.62 | 15,677,350 | -4.23(-8.66%) |
May 11, 2021 | 49.32 | 50.14 | 48.23 | 48.85 | 12,076,432 | -1.99(-3.91%) |
May 10, 2021 | 52.00 | 52.43 | 50.74 | 50.84 | 6,807,594 | -1.13(-2.17%) |
May 07, 2021 | 50.50 | 52.07 | 50.45 | 51.97 | 5,236,839 | +1.45(+2.87%) |
May 06, 2021 | 50.25 | 50.59 | 49.26 | 50.52 | 7,157,005 | +0.16(+0.32%) |
May 05, 2021 | 50.18 | 50.79 | 49.59 | 50.36 | 5,788,451 | +0.67(+1.35%) |
May 04, 2021 | 50.03 | 50.22 | 48.30 | 49.69 | 7,426,099 | -1.09(-2.15%) |
May 03, 2021 | 50.45 | 50.78 | 50.15 | 50.78 | 4,485,509 | +0.97(+1.95%) |
Apr 30, 2021 | 50.32 | 50.62 | 49.57 | 49.81 | 6,876,200 | -1.06(-2.08%) |
Apr 29, 2021 | 51.13 | 51.24 | 49.83 | 50.87 | 6,289,983 | +0.42(+0.83%) |
Apr 28, 2021 | 50.70 | 50.93 | 50.34 | 50.45 | 2,882,211 | -0.15(-0.30%) |
Apr 27, 2021 | 50.19 | 50.71 | 49.83 | 50.60 | 2,917,386 | +0.51(+1.02%) |
Apr 26, 2021 | 50.14 | 50.22 | 49.71 | 50.09 | 3,619,572 | +0.17(+0.34%) |
Apr 23, 2021 | 49.21 | 50.39 | 49.04 | 49.92 | 4,673,900 | +0.95(+1.94%) |
Apr 22, 2021 | 50.51 | 50.65 | 48.43 | 48.97 | 7,710,984 | -1.55(-3.07%) |
Apr 21, 2021 | 49.05 | 50.61 | 48.74 | 50.52 | 3,700,495 | +1.37(+2.79%) |
Apr 20, 2021 | 49.39 | 49.60 | 48.31 | 49.15 | 5,812,166 | -0.62(-1.25%) |
Apr 19, 2021 | 50.43 | 50.53 | 49.00 | 49.77 | 5,342,963 | -0.90(-1.78%) |
Apr 16, 2021 | 50.28 | 50.84 | 50.08 | 50.67 | 2,673,600 | +0.39(+0.78%) |
Apr 15, 2021 | 50.05 | 50.40 | 49.93 | 50.28 | 2,493,421 | +0.63(+1.27%) |
Apr 14, 2021 | 49.90 | 50.12 | 49.38 | 49.65 | 3,316,954 | -0.26(-0.52%) |
Apr 13, 2021 | 49.82 | 50.21 | 49.69 | 49.91 | 2,545,925 | -0.07(-0.14%) |
Apr 12, 2021 | 49.23 | 49.98 | 48.80 | 49.98 | 2,462,624 | +0.49(+0.99%) |
Apr 09, 2021 | 49.20 | 49.87 | 49.06 | 49.49 | 2,286,000 | +0.06(+0.12%) |
Apr 08, 2021 | 49.44 | 49.68 | 49.19 | 49.43 | 2,729,239 | +0.37(+0.75%) |
Apr 07, 2021 | 48.43 | 49.16 | 48.36 | 49.06 | 2,325,858 | +0.70(+1.45%) |
Apr 06, 2021 | 48.45 | 48.87 | 48.28 | 48.36 | 3,045,166 | -0.07(-0.14%) |
Apr 05, 2021 | 48.56 | 48.65 | 48.16 | 48.43 | 2,933,162 | +0.31(+0.64%) |
Apr 01, 2021 | 47.41 | 48.12 | 47.27 | 48.12 | 3,160,000 | +1.02(+2.17%) |
Mar 31, 2021 | 47.17 | 47.53 | 46.61 | 47.10 | 3,257,489 | +0.22(+0.47%) |
Mar 30, 2021 | 45.93 | 46.94 | 45.66 | 46.88 | 2,283,351 | +0.97(+2.11%) |
Mar 29, 2021 | 45.95 | 46.18 | 45.23 | 45.91 | 3,633,715 | -0.89(-1.90%) |
Mar 26, 2021 | 46.00 | 46.80 | 45.11 | 46.80 | 4,262,500 | +1.24(+2.72%) |
Mar 25, 2021 | 44.76 | 45.70 | 43.65 | 45.56 | 5,831,240 | +0.69(+1.54%) |
Mar 24, 2021 | 45.58 | 46.03 | 44.87 | 44.87 | 3,305,922 | -0.23(-0.51%) |
Mar 23, 2021 | 46.01 | 46.11 | 44.66 | 45.10 | 3,904,841 | -1.11(-2.40%) |
Mar 22, 2021 | 45.03 | 46.36 | 44.87 | 46.21 | 2,803,605 | +1.82(+4.10%) |
Mar 19, 2021 | 44.04 | 44.85 | 43.44 | 44.39 | 3,956,400 | +0.73(+1.67%) |
Mar 18, 2021 | 44.67 | 45.12 | 43.66 | 43.66 | 4,107,021 | -1.46(-3.24%) |
Mar 17, 2021 | 43.95 | 45.18 | 43.82 | 45.12 | 3,697,922 | +0.62(+1.39%) |
Mar 16, 2021 | 44.23 | 44.85 | 44.15 | 44.50 | 3,433,626 | +0.26(+0.59%) |
Mar 15, 2021 | 43.04 | 44.29 | 42.88 | 44.24 | 2,932,479 | +1.60(+3.75%) |
Mar 12, 2021 | 42.19 | 42.98 | 42.12 | 42.64 | 2,439,000 | +0.03(+0.07%) |
Mar 11, 2021 | 42.40 | 42.74 | 42.37 | 42.61 | 2,210,484 | +0.53(+1.26%) |
Mar 10, 2021 | 42.37 | 42.37 | 41.92 | 42.08 | 3,589,754 | +0.24(+0.57%) |
Mar 09, 2021 | 41.55 | 42.06 | 41.46 | 41.84 | 3,159,407 | +0.52(+1.26%) |
Mar 08, 2021 | 41.33 | 41.74 | 40.80 | 41.32 | 5,173,889 | +0.02(+0.05%) |
Mar 05, 2021 | 40.70 | 41.41 | 39.36 | 41.30 | 8,830,700 | +1.33(+3.33%) |
Mar 04, 2021 | 41.03 | 41.49 | 39.03 | 39.97 | 13,040,325 | -0.80(-1.96%) |
Mar 03, 2021 | 41.86 | 42.03 | 40.77 | 40.77 | 6,797,889 | -0.96(-2.30%) |
Mar 02, 2021 | 41.85 | 42.15 | 41.60 | 41.73 | 4,881,004 | -0.16(-0.38%) |
Mar 01, 2021 | 41.63 | 42.13 | 41.58 | 41.89 | 4,789,905 | +1.50(+3.71%) |
Feb 26, 2021 | 40.31 | 40.83 | 38.90 | 40.39 | 12,352,600 | +0.99(+2.51%) |
Feb 25, 2021 | 42.48 | 42.84 | 38.89 | 39.40 | 14,308,761 | -3.52(-8.20%) |
Feb 24, 2021 | 41.57 | 43.00 | 41.33 | 42.92 | 4,785,942 | +0.79(+1.88%) |
Feb 23, 2021 | 41.14 | 42.16 | 40.12 | 42.13 | 6,053,216 | +0.85(+2.06%) |
Feb 22, 2021 | 41.46 | 42.08 | 41.25 | 41.28 | 2,722,764 | -1.14(-2.69%) |
Feb 19, 2021 | 41.60 | 42.42 | 41.53 | 42.42 | 3,314,000 | +1.01(+2.44%) |
Feb 18, 2021 | 40.91 | 41.62 | 40.67 | 41.41 | 3,004,461 | -0.10(-0.24%) |
Feb 17, 2021 | 40.78 | 41.59 | 40.43 | 41.51 | 3,591,062 | +0.41(+1.00%) |
Feb 16, 2021 | 41.23 | 41.52 | 40.88 | 41.10 | 3,586,435 | -0.26(-0.63%) |
Feb 12, 2021 | 40.56 | 41.38 | 40.48 | 41.36 | 4,114,700 | +0.71(+1.75%) |
Feb 11, 2021 | 40.46 | 40.67 | 39.74 | 40.65 | 3,325,382 | +0.59(+1.47%) |
Feb 10, 2021 | 40.65 | 40.70 | 39.59 | 40.06 | 5,063,130 | -0.49(-1.21%) |
Feb 09, 2021 | 40.35 | 40.78 | 40.20 | 40.55 | 1,977,656 | -0.10(-0.25%) |
Feb 08, 2021 | 40.58 | 40.65 | 40.25 | 40.65 | 1,787,282 | +0.16(+0.40%) |
Feb 05, 2021 | 40.50 | 40.52 | 40.04 | 40.49 | 2,246,800 | +0.05(+0.12%) |
Feb 04, 2021 | 40.01 | 40.44 | 39.95 | 40.44 | 2,412,896 | +0.87(+2.20%) |
Feb 03, 2021 | 39.01 | 39.60 | 38.71 | 39.57 | 3,194,703 | +1.00(+2.59%) |
Feb 02, 2021 | 37.92 | 38.76 | 37.85 | 38.57 | 5,188,430 | +1.58(+4.27%) |
Feb 01, 2021 | 36.85 | 37.23 | 35.79 | 36.99 | 5,218,882 | +0.98(+2.72%) |
Jan 29, 2021 | 36.71 | 37.72 | 35.32 | 36.01 | 11,338,100 | -0.85(-2.31%) |
Jan 28, 2021 | 37.57 | 38.04 | 36.74 | 36.86 | 5,116,354 | +0.36(+0.99%) |
Jan 27, 2021 | 39.98 | 39.99 | 36.41 | 36.50 | 9,123,567 | -4.30(-10.54%) |
Jan 26, 2021 | 41.12 | 41.43 | 40.80 | 40.80 | 3,147,965 | +0.08(+0.20%) |
Jan 25, 2021 | 41.35 | 41.50 | 39.81 | 40.72 | 5,632,508 | -0.87(-2.09%) |
Jan 22, 2021 | 41.33 | 41.82 | 41.22 | 41.59 | 1,985,800 | -0.24(-0.57%) |
Jan 21, 2021 | 41.68 | 41.88 | 41.35 | 41.83 | 2,274,264 | +0.15(+0.36%) |
Jan 20, 2021 | 41.59 | 41.80 | 41.27 | 41.68 | 2,276,314 | +0.46(+1.12%) |
Jan 19, 2021 | 41.32 | 41.41 | 40.94 | 41.22 | 2,838,754 | +0.49(+1.20%) |
Jan 15, 2021 | 40.99 | 41.26 | 40.25 | 40.73 | 3,038,600 | -0.60(-1.45%) |
Jan 14, 2021 | 41.69 | 41.95 | 41.16 | 41.33 | 1,808,041 | -0.25(-0.60%) |
Jan 13, 2021 | 41.21 | 41.70 | 41.08 | 41.58 | 1,852,221 | +0.35(+0.85%) |
Jan 12, 2021 | 40.98 | 41.28 | 40.39 | 41.23 | 2,684,899 | +0.38(+0.93%) |
Jan 11, 2021 | 41.04 | 41.34 | 40.44 | 40.85 | 2,940,707 | -0.97(-2.32%) |
Jan 08, 2021 | 41.72 | 41.92 | 41.05 | 41.82 | 2,577,300 | +0.25(+0.60%) |
Jan 07, 2021 | 41.36 | 41.60 | 41.16 | 41.57 | 2,638,813 | +1.18(+2.92%) |
Jan 06, 2021 | 40.47 | 41.54 | 39.88 | 40.39 | 5,676,634 | +0.11(+0.27%) |
Jan 05, 2021 | 39.16 | 40.45 | 39.13 | 40.28 | 2,615,416 | +0.63(+1.59%) |
Jan 04, 2021 | 41.45 | 41.47 | 38.94 | 39.65 | 5,344,217 | -1.79(-4.32%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,968,346 | +0.01(+0.02%) | |
Dec 30, 2020 | 40.81 | 41.51 | 40.70 | 41.43 | 1,968,346 | +0.75(+1.84%) |
Dec 29, 2020 | 41.75 | 41.77 | 40.29 | 40.68 | 2,065,333 | -0.97(-2.33%) |
Dec 28, 2020 | 41.70 | 41.76 | 41.43 | 41.65 | 2,012,096 | +0.15(+0.36%) |
Dec 24, 2020 | 41.10 | 41.50 | 41.07 | 41.50 | 901,800 | +0.64(+1.57%) |
Dec 23, 2020 | 40.40 | 41.13 | 40.35 | 40.86 | 2,020,786 | +0.86(+2.15%) |
Dec 22, 2020 | 39.87 | 40.08 | 39.58 | 40.00 | 2,309,936 | +0.41(+1.04%) |
Dec 21, 2020 | 39.31 | 40.07 | 38.38 | 39.59 | 5,194,210 | -1.64(-3.98%) |
Dec 18, 2020 | 41.55 | 41.56 | 40.69 | 41.23 | 2,696,400 | -0.48(-1.15%) |
Dec 17, 2020 | 41.36 | 41.86 | 41.27 | 41.71 | 2,053,046 | +0.31(+0.75%) |
Dec 16, 2020 | 40.82 | 41.44 | 40.60 | 41.40 | 1,719,089 | +0.75(+1.85%) |
Dec 15, 2020 | 40.27 | 40.78 | 40.05 | 40.65 | 2,600,302 | +0.80(+2.01%) |
Dec 14, 2020 | 40.96 | 41.12 | 39.80 | 39.85 | 2,287,950 | -0.46(-1.14%) |
Dec 11, 2020 | 40.57 | 40.86 | 39.73 | 40.31 | 2,806,500 | -0.75(-1.83%) |
Dec 10, 2020 | 41.09 | 41.63 | 40.92 | 41.06 | 2,422,766 | -0.18(-0.44%) |
Dec 09, 2020 | 42.30 | 42.43 | 41.06 | 41.24 | 3,642,764 | -0.81(-1.93%) |
Dec 08, 2020 | 41.13 | 42.05 | 41.13 | 42.05 | 1,487,457 | +0.70(+1.69%) |
Dec 07, 2020 | 41.18 | 41.41 | 41.08 | 41.35 | 1,531,367 | -0.07(-0.17%) |
Dec 04, 2020 | 41.32 | 41.62 | 41.31 | 41.42 | 1,862,100 | +0.33(+0.80%) |
Dec 03, 2020 | 41.49 | 41.55 | 40.91 | 41.09 | 2,039,547 | -0.24(-0.58%) |
Dec 02, 2020 | 41.13 | 41.71 | 41.11 | 41.33 | 1,963,366 | +0.17(+0.41%) |
Dec 01, 2020 | 41.54 | 41.71 | 41.08 | 41.16 | 2,689,688 | -0.19(-0.46%) |
Nov 30, 2020 | 40.87 | 41.40 | 40.20 | 41.35 | 2,165,029 | +0.36(+0.88%) |
Nov 27, 2020 | 41.32 | 41.47 | 40.84 | 40.99 | 890,100 | -0.16(-0.39%) |
Nov 25, 2020 | 40.37 | 41.19 | 40.11 | 41.15 | 1,773,800 | +0.75(+1.86%) |
Nov 24, 2020 | 40.46 | 40.52 | 40.06 | 40.40 | 1,885,623 | +0.36(+0.90%) |
Nov 23, 2020 | 40.05 | 40.38 | 39.68 | 40.04 | 2,381,793 | +0.23(+0.58%) |
Nov 20, 2020 | 39.80 | 40.19 | 39.73 | 39.81 | 2,250,300 | +0.03(+0.08%) |
Nov 19, 2020 | 39.61 | 40.09 | 39.32 | 39.78 | 2,391,825 | +0.36(+0.91%) |
Nov 18, 2020 | 40.36 | 40.58 | 39.39 | 39.42 | 2,700,024 | -0.76(-1.89%) |
Nov 17, 2020 | 39.44 | 40.19 | 39.31 | 40.18 | 2,598,079 | +0.38(+0.95%) |
Nov 16, 2020 | 39.85 | 39.89 | 39.13 | 39.80 | 2,751,007 | +0.41(+1.04%) |
Nov 13, 2020 | 38.81 | 39.67 | 38.81 | 39.39 | 2,913,400 | +1.24(+3.25%) |
Nov 12, 2020 | 39.27 | 39.50 | 37.73 | 38.15 | 5,973,282 | -1.42(-3.59%) |
Nov 11, 2020 | 39.43 | 39.95 | 39.18 | 39.57 | 3,080,446 | +0.44(+1.12%) |
Nov 10, 2020 | 39.03 | 39.16 | 38.31 | 39.13 | 4,527,233 | +0.61(+1.58%) |
Nov 09, 2020 | 39.41 | 40.25 | 38.52 | 38.52 | 7,212,652 | +0.39(+1.02%) |
Nov 06, 2020 | 37.09 | 38.13 | 37.02 | 38.13 | 3,859,800 | +1.27(+3.45%) |
Nov 05, 2020 | 37.15 | 37.33 | 36.66 | 36.86 | 3,199,248 | +0.32(+0.88%) |
Nov 04, 2020 | 35.77 | 36.69 | 35.73 | 36.54 | 5,189,250 | +1.50(+4.28%) |
Nov 03, 2020 | 34.63 | 35.26 | 34.52 | 35.04 | 2,470,231 | +0.91(+2.67%) |
Nov 02, 2020 | 34.50 | 34.55 | 33.88 | 34.13 | 3,475,094 | +0.40(+1.19%) |
Oct 30, 2020 | 33.99 | 34.24 | 33.40 | 33.73 | 5,256,600 | -0.05(-0.15%) |
Oct 29, 2020 | 33.41 | 34.76 | 33.10 | 33.78 | 4,133,438 | +0.71(+2.15%) |
Oct 28, 2020 | 34.25 | 34.51 | 33.04 | 33.07 | 6,271,857 | -2.56(-7.18%) |
Oct 27, 2020 | 35.71 | 36.01 | 35.32 | 35.63 | 3,385,259 | +0.15(+0.42%) |
Oct 26, 2020 | 36.91 | 37.12 | 35.37 | 35.48 | 4,792,941 | -1.92(-5.13%) |
Oct 23, 2020 | 37.45 | 37.51 | 36.97 | 37.40 | 2,487,100 | -0.02(-0.05%) |
Oct 22, 2020 | 36.99 | 37.57 | 36.84 | 37.42 | 3,350,175 | +0.42(+1.14%) |
Oct 21, 2020 | 36.64 | 37.09 | 36.41 | 37.00 | 3,577,268 | +0.46(+1.26%) |
Oct 20, 2020 | 36.67 | 36.82 | 36.44 | 36.54 | 3,636,166 | -0.01(-0.03%) |
Oct 19, 2020 | 37.42 | 37.48 | 36.42 | 36.55 | 3,091,612 | -0.83(-2.22%) |
Oct 16, 2020 | 37.54 | 37.80 | 37.37 | 37.38 | 2,703,900 | -0.10(-0.27%) |
Oct 15, 2020 | 36.80 | 37.55 | 36.65 | 37.48 | 2,968,764 | -0.16(-0.43%) |
Oct 14, 2020 | 37.64 | 37.96 | 37.37 | 37.64 | 3,419,117 | +0.12(+0.32%) |
Oct 13, 2020 | 37.48 | 37.64 | 37.10 | 37.52 | 2,924,838 | -0.19(-0.50%) |
Oct 12, 2020 | 37.72 | 37.79 | 37.38 | 37.71 | 2,050,009 | +0.33(+0.88%) |
Oct 09, 2020 | 37.00 | 37.39 | 36.96 | 37.38 | 2,569,900 | +0.95(+2.61%) |
Oct 08, 2020 | 35.91 | 36.47 | 35.82 | 36.43 | 2,723,999 | +0.71(+1.99%) |
Oct 07, 2020 | 35.51 | 35.84 | 35.41 | 35.72 | 1,883,960 | +0.57(+1.62%) |
Oct 06, 2020 | 35.54 | 35.86 | 34.97 | 35.15 | 2,939,247 | -0.23(-0.65%) |
Oct 05, 2020 | 34.98 | 35.52 | 34.83 | 35.38 | 2,025,472 | +0.51(+1.46%) |
Oct 02, 2020 | 34.50 | 35.18 | 34.43 | 34.87 | 3,577,100 | -0.49(-1.39%) |
Oct 01, 2020 | 35.67 | 35.67 | 35.12 | 35.36 | 2,853,252 | -0.14(-0.39%) |
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |
Sep 01, 2020 | 34.70 | 34.82 | 34.30 | 34.42 | 3,003,079 | -0.27(-0.78%) |
Aug 31, 2020 | 35.12 | 35.49 | 34.53 | 34.69 | 3,919,108 | -0.87(-2.45%) |
Aug 28, 2020 | 35.29 | 35.85 | 34.52 | 35.56 | 3,957,300 | +0.10(+0.28%) |
Aug 27, 2020 | 36.25 | 36.41 | 34.03 | 35.46 | 6,668,784 | -0.59(-1.64%) |
Aug 26, 2020 | 36.61 | 37.02 | 35.94 | 36.05 | 2,292,847 | -0.43(-1.18%) |
Aug 25, 2020 | 36.28 | 36.58 | 35.77 | 36.48 | 2,363,200 | +0.12(+0.33%) |
Aug 24, 2020 | 36.81 | 36.83 | 36.18 | 36.36 | 2,454,549 | +0.06(+0.17%) |
Aug 21, 2020 | 36.08 | 36.39 | 35.98 | 36.30 | 1,982,900 | -0.09(-0.25%) |
Aug 20, 2020 | 35.50 | 36.45 | 35.41 | 36.39 | 2,415,606 | +0.22(+0.61%) |
Aug 19, 2020 | 36.68 | 36.81 | 36.06 | 36.17 | 2,122,690 | -0.37(-1.01%) |
Aug 18, 2020 | 36.51 | 36.70 | 36.09 | 36.54 | 1,770,748 | +0.19(+0.52%) |
Aug 17, 2020 | 36.14 | 36.47 | 36.01 | 36.35 | 1,420,832 | +0.59(+1.65%) |
Aug 14, 2020 | 35.59 | 35.85 | 35.41 | 35.76 | 2,076,800 | +0.01(+0.03%) |
Aug 13, 2020 | 35.61 | 36.15 | 35.49 | 35.75 | 2,029,026 | +0.01(+0.03%) |
Aug 12, 2020 | 35.49 | 35.85 | 35.39 | 35.74 | 2,074,033 | +0.96(+2.76%) |
Aug 11, 2020 | 36.03 | 36.11 | 34.67 | 34.78 | 3,301,315 | -0.79(-2.22%) |
Aug 10, 2020 | 35.36 | 35.67 | 35.11 | 35.57 | 2,550,100 | +0.48(+1.37%) |
Aug 07, 2020 | 34.75 | 35.28 | 34.71 | 35.09 | 4,061,000 | +0.10(+0.29%) |
Aug 06, 2020 | 34.73 | 35.03 | 34.61 | 34.99 | 2,008,667 | +0.19(+0.55%) |
Aug 05, 2020 | 34.70 | 34.84 | 34.48 | 34.80 | 2,304,823 | +0.37(+1.07%) |
Aug 04, 2020 | 33.98 | 34.47 | 33.98 | 34.43 | 3,185,514 | +0.52(+1.53%) |