Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.88 | 36.18 | 35.46 | 35.74 | 49,591,096 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,189,524 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.88 | 35.19 | 35.53 | 46,493,936 | +0.14(+0.40%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,979,352 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,596,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.60 | 35.66 | 35.00 | 35.13 | 52,219,532 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,562,404 | -0.47(-1.30%) |
Jul 21, 2021 | 35.46 | 36.13 | 35.39 | 35.84 | 53,557,324 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,807,764 | +0.71(+2.06%) |
Jul 19, 2021 | 34.10 | 34.71 | 34.02 | 34.41 | 89,306,920 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,893,900 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,694,216 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,372,968 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,306,172 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,701,604 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,098,764 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,911,260 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,679,704 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,049,836 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,115,304 | -0.36(-0.94%) |
Jul 01, 2021 | 38.73 | 38.86 | 38.40 | 38.71 | 30,083,916 | +0.29(+0.75%) |
Jun 30, 2021 | 37.98 | 38.54 | 37.94 | 38.42 | 31,294,316 | +0.32(+0.83%) |
Jun 29, 2021 | 38.79 | 39.09 | 37.97 | 38.10 | 41,334,304 | -0.62(-1.61%) |
Jun 28, 2021 | 38.63 | 38.75 | 38.30 | 38.73 | 36,821,188 | -0.06(-0.14%) |
Jun 25, 2021 | 38.46 | 38.98 | 38.06 | 38.78 | 57,069,652 | +0.74(+1.93%) |
Jun 24, 2021 | 37.68 | 38.21 | 37.44 | 38.05 | 39,834,072 | +0.59(+1.57%) |
Jun 23, 2021 | 37.42 | 37.66 | 37.34 | 37.46 | 34,364,004 | +0.21(+0.58%) |
Jun 22, 2021 | 37.16 | 37.52 | 36.60 | 37.24 | 47,332,336 | +0.20(+0.55%) |
Jun 21, 2021 | 36.45 | 37.07 | 36.37 | 37.04 | 51,613,048 | +0.90(+2.50%) |
Jun 18, 2021 | 36.35 | 36.62 | 35.87 | 36.14 | 110,293,536 | -0.95(-2.56%) |
Jun 17, 2021 | 39.16 | 39.23 | 37.01 | 37.09 | 86,603,888 | -1.70(-4.37%) |
Jun 16, 2021 | 38.47 | 39.12 | 37.90 | 38.78 | 68,519,064 | +0.21(+0.56%) |
Jun 15, 2021 | 38.47 | 38.73 | 38.11 | 38.57 | 42,118,444 | +0.03(+0.07%) |
Jun 14, 2021 | 39.00 | 39.05 | 38.26 | 38.54 | 38,681,748 | -0.47(-1.19%) |
Jun 11, 2021 | 38.96 | 39.03 | 38.68 | 39.01 | 33,486,600 | +0.16(+0.41%) |
Jun 10, 2021 | 39.84 | 40.03 | 38.78 | 38.85 | 43,040,116 | -0.59(-1.49%) |
Jun 09, 2021 | 39.57 | 39.82 | 39.24 | 39.43 | 45,426,520 | -0.52(-1.31%) |
Jun 08, 2021 | 39.94 | 40.29 | 39.53 | 39.96 | 45,368,620 | -0.22(-0.56%) |
Jun 07, 2021 | 40.32 | 40.43 | 40.12 | 40.18 | 30,469,644 | -0.14(-0.35%) |
Jun 04, 2021 | 40.29 | 40.43 | 39.91 | 40.32 | 39,913,812 | +0.02(+0.05%) |
Jun 03, 2021 | 39.85 | 40.52 | 39.77 | 40.30 | 50,416,056 | +0.46(+1.15%) |
Jun 02, 2021 | 39.99 | 40.06 | 39.53 | 39.84 | 36,828,700 | +0.02(+0.05%) |
Jun 01, 2021 | 39.85 | 40.16 | 39.68 | 39.83 | 46,205,236 | +0.49(+1.25%) |
May 28, 2021 | 39.59 | 39.63 | 39.02 | 39.33 | 41,501,204 | -0.15(-0.38%) |
May 27, 2021 | 39.42 | 39.76 | 39.08 | 39.48 | 57,070,480 | +0.47(+1.21%) |
May 26, 2021 | 38.99 | 39.20 | 38.66 | 39.01 | 44,538,104 | +0.03(+0.07%) |
May 25, 2021 | 39.61 | 40.14 | 38.91 | 38.98 | 56,900,672 | -0.58(-1.45%) |
May 24, 2021 | 39.51 | 39.70 | 39.20 | 39.56 | 33,806,016 | +0.21(+0.54%) |
May 21, 2021 | 38.99 | 39.53 | 38.87 | 39.34 | 43,371,008 | +0.49(+1.27%) |
May 20, 2021 | 38.88 | 39.09 | 38.47 | 38.85 | 39,732,240 | -0.09(-0.24%) |
May 19, 2021 | 38.65 | 38.97 | 38.33 | 38.94 | 45,979,536 | -0.18(-0.45%) |
May 18, 2021 | 39.62 | 39.85 | 39.10 | 39.12 | 40,811,208 | -0.54(-1.36%) |
May 17, 2021 | 39.20 | 39.76 | 39.12 | 39.66 | 35,182,480 | +0.35(+0.90%) |
May 14, 2021 | 39.03 | 39.42 | 38.90 | 39.31 | 33,335,478 | +0.48(+1.24%) |
May 13, 2021 | 37.91 | 39.06 | 37.84 | 38.82 | 45,268,580 | +0.61(+1.60%) |
May 12, 2021 | 39.33 | 39.49 | 38.08 | 38.21 | 51,199,960 | -0.36(-0.94%) |
May 11, 2021 | 38.55 | 39.29 | 38.36 | 38.57 | 46,287,024 | -0.45(-1.14%) |
May 10, 2021 | 39.44 | 39.84 | 39.00 | 39.02 | 44,464,384 | -0.12(-0.31%) |
May 07, 2021 | 38.17 | 39.20 | 38.15 | 39.14 | 42,298,212 | +0.16(+0.40%) |
May 06, 2021 | 38.49 | 39.03 | 38.27 | 38.98 | 42,054,992 | +0.58(+1.50%) |
May 05, 2021 | 38.34 | 38.56 | 37.82 | 38.41 | 40,390,608 | +0.36(+0.95%) |
May 04, 2021 | 37.34 | 38.12 | 36.91 | 38.04 | 58,040,152 | +0.41(+1.08%) |
May 03, 2021 | 37.92 | 38.09 | 37.51 | 37.64 | 45,190,580 | +0.03(+0.07%) |
Apr 30, 2021 | 37.90 | 37.95 | 37.55 | 37.61 | 42,248,672 | -0.54(-1.41%) |
Apr 29, 2021 | 37.63 | 38.17 | 37.54 | 38.15 | 47,402,596 | +1.00(+2.70%) |
Apr 28, 2021 | 37.05 | 37.32 | 37.01 | 37.14 | 36,721,604 | +0.14(+0.38%) |
Apr 27, 2021 | 36.81 | 37.04 | 36.66 | 37.01 | 36,953,332 | +0.44(+1.19%) |
Apr 26, 2021 | 36.51 | 36.98 | 36.45 | 36.57 | 37,385,176 | +0.21(+0.59%) |
Apr 23, 2021 | 35.56 | 36.50 | 35.47 | 36.36 | 52,470,156 | +0.76(+2.14%) |
Apr 22, 2021 | 35.96 | 35.98 | 35.42 | 35.59 | 51,809,312 | -0.33(-0.93%) |
Apr 21, 2021 | 35.03 | 35.98 | 34.71 | 35.93 | 40,780,092 | +0.59(+1.68%) |
Apr 20, 2021 | 36.19 | 36.19 | 35.16 | 35.34 | 54,763,152 | -1.01(-2.78%) |
Apr 19, 2021 | 36.55 | 36.59 | 36.22 | 36.35 | 45,578,124 | +0.02(+0.05%) |
Apr 16, 2021 | 36.48 | 36.58 | 36.11 | 36.33 | 65,343,492 | +0.38(+1.06%) |
Apr 15, 2021 | 36.87 | 36.96 | 35.31 | 35.95 | 127,243,056 | -1.06(-2.86%) |
Apr 14, 2021 | 36.17 | 37.42 | 36.11 | 37.01 | 56,030,088 | +0.52(+1.42%) |
Apr 13, 2021 | 36.94 | 36.95 | 36.37 | 36.49 | 50,376,048 | -0.69(-1.85%) |
Apr 12, 2021 | 37.11 | 37.47 | 36.98 | 37.17 | 49,064,748 | +0.07(+0.18%) |
Apr 09, 2021 | 37.03 | 37.28 | 36.66 | 37.11 | 49,436,268 | +0.27(+0.73%) |
Apr 08, 2021 | 36.93 | 36.98 | 36.39 | 36.84 | 48,798,164 | -0.32(-0.87%) |
Apr 07, 2021 | 36.90 | 37.26 | 36.74 | 37.16 | 46,431,240 | +0.33(+0.91%) |
Apr 06, 2021 | 36.68 | 37.26 | 36.62 | 36.83 | 45,887,436 | -0.10(-0.28%) |
Apr 05, 2021 | 37.12 | 37.38 | 36.75 | 36.93 | 54,225,044 | +0.29(+0.78%) |
Apr 01, 2021 | 36.03 | 36.67 | 35.93 | 36.64 | 70,681,784 | +0.74(+2.07%) |
Mar 31, 2021 | 35.84 | 36.18 | 35.69 | 35.90 | 53,082,676 | -0.28(-0.77%) |
Mar 30, 2021 | 35.85 | 36.62 | 35.85 | 36.18 | 61,108,072 | +0.63(+1.78%) |
Mar 29, 2021 | 35.31 | 35.85 | 35.13 | 35.55 | 49,209,452 | -0.34(-0.96%) |
Mar 26, 2021 | 35.59 | 35.97 | 35.33 | 35.89 | 72,038,696 | +0.95(+2.71%) |
Mar 25, 2021 | 34.21 | 35.03 | 33.99 | 34.95 | 51,160,872 | +0.71(+2.06%) |
Mar 24, 2021 | 34.53 | 35.07 | 34.23 | 34.24 | 47,278,404 | +0.00(+0.00%) |
Mar 23, 2021 | 34.67 | 35.09 | 34.13 | 34.24 | 53,688,420 | -0.71(-2.02%) |
Mar 22, 2021 | 35.34 | 35.61 | 34.70 | 34.95 | 58,938,476 | -0.81(-2.26%) |
Mar 19, 2021 | 35.53 | 36.11 | 34.82 | 35.75 | 114,506,568 | -0.38(-1.05%) |
Mar 18, 2021 | 35.73 | 37.09 | 35.65 | 36.13 | 102,826,008 | +0.92(+2.61%) |
Mar 17, 2021 | 35.26 | 35.59 | 34.64 | 35.21 | 68,733,608 | +0.29(+0.82%) |
Mar 16, 2021 | 34.72 | 35.00 | 34.31 | 34.93 | 54,205,756 | -0.10(-0.29%) |
Mar 15, 2021 | 35.29 | 35.33 | 34.54 | 35.03 | 54,071,004 | -0.18(-0.50%) |
Mar 12, 2021 | 35.19 | 35.42 | 34.87 | 35.21 | 49,648,252 | +0.65(+1.88%) |
Mar 11, 2021 | 34.58 | 35.07 | 34.19 | 34.56 | 49,366,188 | -0.12(-0.35%) |
Mar 10, 2021 | 33.81 | 34.82 | 33.75 | 34.68 | 57,467,692 | +0.97(+2.89%) |
Mar 09, 2021 | 33.92 | 34.48 | 33.23 | 33.70 | 68,855,520 | -0.75(-2.18%) |
Mar 08, 2021 | 34.69 | 35.01 | 34.17 | 34.45 | 70,377,888 | +0.19(+0.54%) |
Mar 05, 2021 | 34.36 | 34.89 | 33.56 | 34.27 | 80,063,440 | +0.40(+1.18%) |
Mar 04, 2021 | 33.53 | 34.21 | 33.33 | 33.87 | 103,771,296 | +0.24(+0.72%) |
Mar 03, 2021 | 33.21 | 34.14 | 33.09 | 33.63 | 71,464,112 | +0.82(+2.50%) |
Mar 02, 2021 | 32.92 | 33.18 | 32.78 | 32.81 | 44,551,696 | -0.24(-0.73%) |
Mar 01, 2021 | 32.80 | 33.29 | 32.54 | 33.05 | 49,670,488 | +1.00(+3.11%) |
Feb 26, 2021 | 32.99 | 33.27 | 32.02 | 32.05 | 76,823,200 | -1.13(-3.40%) |
Feb 25, 2021 | 34.13 | 34.19 | 33.02 | 33.18 | 80,880,104 | -0.42(-1.24%) |
Feb 24, 2021 | 33.00 | 33.72 | 32.87 | 33.59 | 62,929,084 | +0.79(+2.42%) |
Feb 23, 2021 | 32.70 | 33.14 | 32.45 | 32.80 | 73,002,880 | +0.34(+1.05%) |
Feb 22, 2021 | 31.81 | 32.55 | 31.77 | 32.46 | 61,436,900 | +0.56(+1.77%) |
Feb 19, 2021 | 31.58 | 32.06 | 31.56 | 31.89 | 59,040,648 | +0.32(+1.02%) |
Feb 18, 2021 | 31.45 | 31.99 | 31.41 | 31.57 | 40,623,496 | -0.20(-0.64%) |
Feb 17, 2021 | 31.43 | 31.91 | 31.20 | 31.77 | 49,250,560 | +0.13(+0.41%) |
Feb 16, 2021 | 31.37 | 31.91 | 31.12 | 31.64 | 57,111,112 | +0.83(+2.70%) |
Feb 12, 2021 | 30.47 | 30.89 | 30.39 | 30.81 | 40,579,352 | +0.45(+1.49%) |
Feb 11, 2021 | 30.44 | 30.76 | 30.05 | 30.36 | 31,919,930 | -0.09(-0.30%) |
Feb 10, 2021 | 30.58 | 30.86 | 30.34 | 30.45 | 48,733,552 | +0.03(+0.09%) |
Feb 09, 2021 | 30.44 | 30.49 | 30.08 | 30.42 | 38,827,756 | -0.13(-0.42%) |
Feb 08, 2021 | 29.94 | 30.73 | 29.92 | 30.55 | 49,804,232 | +0.66(+2.22%) |
Feb 05, 2021 | 30.37 | 30.38 | 29.84 | 29.89 | 45,496,976 | -0.12(-0.40%) |
Feb 04, 2021 | 29.36 | 30.04 | 29.34 | 30.01 | 56,013,796 | +0.85(+2.91%) |
Feb 03, 2021 | 28.54 | 29.30 | 28.51 | 29.16 | 53,429,704 | +0.51(+1.77%) |
Feb 02, 2021 | 28.24 | 28.81 | 28.20 | 28.65 | 57,907,152 | +0.99(+3.57%) |
Feb 01, 2021 | 27.58 | 27.74 | 27.30 | 27.66 | 44,331,744 | +0.29(+1.05%) |
Jan 29, 2021 | 28.07 | 28.16 | 27.32 | 27.38 | 69,334,784 | -0.62(-2.21%) |
Jan 28, 2021 | 28.09 | 28.39 | 27.63 | 28.00 | 55,403,360 | +0.45(+1.64%) |
Jan 27, 2021 | 27.99 | 28.10 | 27.40 | 27.54 | 69,003,568 | -1.02(-3.59%) |
Jan 26, 2021 | 28.99 | 29.02 | 28.54 | 28.57 | 39,333,072 | -0.20(-0.71%) |
Jan 25, 2021 | 28.87 | 28.90 | 28.23 | 28.77 | 52,056,868 | -0.36(-1.24%) |
Jan 22, 2021 | 28.96 | 29.32 | 28.85 | 29.13 | 49,077,056 | -0.20(-0.69%) |
Jan 21, 2021 | 29.86 | 29.99 | 29.30 | 29.33 | 53,742,044 | -0.53(-1.76%) |
Jan 20, 2021 | 30.25 | 30.28 | 29.69 | 29.86 | 58,266,684 | -0.40(-1.31%) |
Jan 19, 2021 | 30.01 | 31.02 | 29.73 | 30.26 | 84,524,968 | -0.22(-0.73%) |
Jan 15, 2021 | 30.74 | 31.05 | 30.19 | 30.48 | 62,474,084 | -0.90(-2.88%) |
Jan 14, 2021 | 30.91 | 31.73 | 30.86 | 31.38 | 52,428,032 | +0.49(+1.58%) |
Jan 13, 2021 | 30.87 | 31.10 | 30.55 | 30.89 | 46,661,056 | -0.18(-0.59%) |
Jan 12, 2021 | 30.86 | 31.37 | 30.65 | 31.08 | 73,785,224 | +0.54(+1.78%) |
Jan 11, 2021 | 29.63 | 30.59 | 29.45 | 30.53 | 56,174,956 | +0.50(+1.66%) |
Jan 08, 2021 | 30.40 | 30.47 | 29.65 | 30.04 | 48,348,064 | -0.30(-1.00%) |
Jan 07, 2021 | 30.76 | 31.04 | 30.32 | 30.34 | 80,495,704 | +0.66(+2.21%) |
Jan 06, 2021 | 29.45 | 30.12 | 28.95 | 29.69 | 115,827,040 | +1.75(+6.25%) |
Jan 05, 2021 | 27.86 | 28.20 | 27.62 | 27.94 | 52,408,116 | +0.21(+0.77%) |
Jan 04, 2021 | 28.12 | 28.23 | 27.47 | 27.73 | 55,716,376 | -0.26(-0.92%) |
Dec 31, 2020 | 27.99 | 27.99 | 27.99 | 28,520,982 | +0.30(+1.10%) | |
Dec 30, 2020 | 27.70 | 27.90 | 27.64 | 27.68 | 28,520,982 | -0.03(-0.10%) |
Dec 29, 2020 | 27.86 | 27.93 | 27.64 | 27.71 | 36,017,972 | -0.11(-0.40%) |
Dec 28, 2020 | 27.91 | 28.21 | 27.69 | 27.82 | 35,534,488 | +0.16(+0.57%) |
Dec 24, 2020 | 27.95 | 27.95 | 27.46 | 27.66 | 24,511,452 | -0.08(-0.30%) |
Dec 23, 2020 | 27.14 | 28.02 | 27.08 | 27.75 | 56,780,904 | +0.78(+2.88%) |
Dec 22, 2020 | 27.50 | 27.50 | 26.93 | 26.97 | 42,299,036 | -0.53(-1.91%) |
Dec 21, 2020 | 26.87 | 27.69 | 26.53 | 27.50 | 101,101,216 | +1.02(+3.87%) |
Dec 18, 2020 | 26.68 | 26.87 | 26.38 | 26.47 | 89,693,776 | -0.15(-0.56%) |
Dec 17, 2020 | 26.51 | 26.70 | 26.34 | 26.62 | 46,722,020 | +0.10(+0.38%) |
Dec 16, 2020 | 26.59 | 26.61 | 26.26 | 26.52 | 45,971,424 | +0.07(+0.28%) |
Dec 15, 2020 | 26.18 | 26.61 | 26.08 | 26.44 | 47,299,136 | +0.39(+1.49%) |
Dec 14, 2020 | 26.70 | 26.74 | 25.98 | 26.06 | 43,554,728 | -0.32(-1.23%) |
Dec 11, 2020 | 26.48 | 26.54 | 26.13 | 26.38 | 43,904,484 | -0.50(-1.86%) |
Dec 10, 2020 | 26.43 | 26.90 | 26.29 | 26.88 | 63,689,144 | +0.29(+1.08%) |
Dec 09, 2020 | 27.01 | 27.01 | 26.55 | 26.59 | 59,419,208 | -0.12(-0.45%) |
Dec 08, 2020 | 26.65 | 26.92 | 26.56 | 26.71 | 36,612,484 | -0.15(-0.55%) |
Dec 07, 2020 | 26.68 | 26.92 | 26.48 | 26.86 | 45,661,416 | -0.18(-0.68%) |
Dec 04, 2020 | 26.96 | 27.17 | 26.78 | 27.04 | 71,683,992 | +0.35(+1.31%) |
Dec 03, 2020 | 26.72 | 26.87 | 26.43 | 26.69 | 58,459,408 | +0.03(+0.10%) |
Dec 02, 2020 | 26.33 | 26.78 | 26.18 | 26.67 | 49,248,344 | +0.34(+1.29%) |
Dec 01, 2020 | 26.37 | 26.65 | 26.31 | 26.33 | 54,767,336 | +0.49(+1.88%) |
Nov 30, 2020 | 26.35 | 26.48 | 25.78 | 25.84 | 69,199,128 | -0.76(-2.86%) |
Nov 27, 2020 | 26.58 | 26.70 | 26.44 | 26.60 | 28,303,334 | -0.04(-0.14%) |
Nov 25, 2020 | 26.34 | 26.65 | 26.13 | 26.64 | 62,390,048 | +0.05(+0.17%) |
Nov 24, 2020 | 25.63 | 26.60 | 25.62 | 26.59 | 87,489,664 | +1.46(+5.81%) |
Nov 23, 2020 | 24.88 | 25.25 | 24.83 | 25.13 | 49,360,660 | +0.53(+2.16%) |
Nov 20, 2020 | 24.54 | 24.73 | 24.44 | 24.60 | 44,177,572 | -0.16(-0.63%) |
Nov 19, 2020 | 24.71 | 24.78 | 24.45 | 24.76 | 50,473,984 | +0.00(+0.00%) |
Nov 18, 2020 | 25.35 | 25.63 | 24.74 | 24.76 | 59,227,736 | -0.52(-2.07%) |
Nov 17, 2020 | 25.00 | 25.33 | 24.78 | 25.28 | 50,529,916 | -0.03(-0.11%) |
Nov 16, 2020 | 25.56 | 25.69 | 24.94 | 25.31 | 62,514,088 | +0.53(+2.15%) |
Nov 13, 2020 | 24.67 | 24.97 | 24.55 | 24.78 | 57,162,680 | +0.28(+1.16%) |
Nov 12, 2020 | 24.63 | 24.68 | 24.14 | 24.49 | 74,010,248 | -0.60(-2.38%) |
Nov 11, 2020 | 25.46 | 25.48 | 24.89 | 25.09 | 52,659,208 | -0.29(-1.16%) |
Nov 10, 2020 | 25.23 | 25.47 | 24.94 | 25.38 | 84,590,200 | +0.14(+0.55%) |
Nov 09, 2020 | 24.41 | 25.94 | 24.13 | 25.24 | 194,241,248 | +2.94(+13.16%) |
Nov 06, 2020 | 22.88 | 22.90 | 22.23 | 22.31 | 60,433,340 | -0.28(-1.22%) |
Nov 05, 2020 | 21.93 | 22.75 | 21.89 | 22.58 | 81,360,016 | +0.83(+3.80%) |
Nov 04, 2020 | 21.92 | 22.15 | 21.34 | 21.76 | 96,647,800 | -0.90(-3.97%) |
Nov 03, 2020 | 22.55 | 22.89 | 22.49 | 22.66 | 70,765,048 | +0.56(+2.53%) |
Nov 02, 2020 | 21.92 | 22.26 | 21.54 | 22.10 | 65,077,452 | +0.35(+1.60%) |
Oct 30, 2020 | 21.55 | 21.88 | 21.33 | 21.75 | 72,470,552 | +0.15(+0.68%) |
Oct 29, 2020 | 21.44 | 21.79 | 21.22 | 21.60 | 62,625,672 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.22 | 21.59 | 89,282,080 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.89 | 59,902,456 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,742,252 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,587,072 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,286,004 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,255,956 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,069,488 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,929,768 | -0.48(-2.14%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,597,312 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.55 | 22.16 | 72,777,688 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,932,480 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,655,428 | -0.67(-2.84%) |
Oct 12, 2020 | 23.22 | 23.70 | 23.16 | 23.56 | 52,684,648 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,507,832 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.22 | 22.77 | 23.16 | 56,741,976 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,909,668 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,580,568 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,364,588 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.22 | 56,322,348 | +0.10(+0.46%) |
Oct 01, 2020 | 22.27 | 22.40 | 21.89 | 22.11 | 48,785,248 | +0.01(+0.04%) |
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.11 | 61,259,240 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,805,492 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.11 | 52,297,564 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,892,240 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,348,652 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,279,612 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,804,248 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,936,520 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,500,544 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,229,028 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.78 | 22.99 | 23.49 | 70,407,592 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,527,616 | -0.43(-1.83%) |
Sep 14, 2020 | 23.56 | 23.85 | 23.44 | 23.63 | 52,082,704 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,991,764 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,645,128 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,626,072 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,677,760 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.56 | 23.67 | 24.35 | 108,565,848 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,850,136 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,842,368 | +0.28(+1.21%) |
Sep 01, 2020 | 23.31 | 23.60 | 23.15 | 23.43 | 50,610,292 | +0.01(+0.04%) |
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,196,976 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,990,996 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,061,048 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,276,304 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,853,820 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,847,260 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,367,308 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,156,084 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,648,556 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,291,420 | -0.34(-1.43%) |
Aug 17, 2020 | 23.98 | 24.07 | 23.55 | 23.60 | 63,063,512 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,891,332 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,364,008 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,040,432 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,340,792 | +0.33(+1.36%) |
Aug 10, 2020 | 23.98 | 24.43 | 23.88 | 24.20 | 70,288,136 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,523,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,029,300 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,654,092 | +0.35(+1.52%) |
Aug 04, 2020 | 22.75 | 22.84 | 22.65 | 22.79 | 41,656,416 | +0.02(+0.08%) |