Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.84 | 65.51 | 64.45 | 64.98 | 19,125,172 | +0.22(+0.33%) |
Aug 30, 2021 | 65.97 | 65.98 | 64.36 | 64.77 | 14,039,542 | -1.19(-1.81%) |
Aug 27, 2021 | 65.59 | 66.30 | 65.34 | 65.96 | 15,126,463 | +0.50(+0.76%) |
Aug 26, 2021 | 66.39 | 66.78 | 65.31 | 65.46 | 15,640,019 | -0.67(-1.01%) |
Aug 25, 2021 | 65.79 | 66.78 | 65.10 | 66.13 | 19,672,792 | +1.03(+1.58%) |
Aug 24, 2021 | 64.29 | 65.24 | 64.19 | 65.10 | 14,010,467 | +1.04(+1.62%) |
Aug 23, 2021 | 63.94 | 64.40 | 63.76 | 64.06 | 14,472,109 | +0.58(+0.91%) |
Aug 20, 2021 | 63.00 | 63.52 | 62.54 | 63.48 | 15,524,229 | +0.37(+0.59%) |
Aug 19, 2021 | 63.75 | 63.93 | 62.74 | 63.11 | 23,288,490 | -1.16(-1.80%) |
Aug 18, 2021 | 64.34 | 65.30 | 64.05 | 64.27 | 15,455,937 | -0.45(-0.70%) |
Aug 17, 2021 | 64.47 | 65.39 | 63.87 | 64.72 | 16,181,218 | -0.43(-0.67%) |
Aug 16, 2021 | 65.44 | 65.51 | 64.15 | 65.15 | 17,190,506 | -0.91(-1.38%) |
Aug 13, 2021 | 67.05 | 67.43 | 65.90 | 66.07 | 14,787,148 | -0.92(-1.38%) |
Aug 12, 2021 | 67.17 | 67.45 | 66.54 | 66.99 | 15,714,351 | -0.15(-0.23%) |
Aug 11, 2021 | 66.24 | 67.18 | 65.91 | 67.14 | 20,792,432 | +1.19(+1.81%) |
Aug 10, 2021 | 64.72 | 66.28 | 64.50 | 65.95 | 19,826,460 | +1.32(+2.04%) |
Aug 09, 2021 | 64.11 | 65.06 | 63.67 | 64.63 | 17,283,536 | +0.41(+0.63%) |
Aug 06, 2021 | 63.96 | 64.61 | 63.78 | 64.22 | 26,464,656 | +1.25(+1.98%) |
Aug 05, 2021 | 62.20 | 63.05 | 62.15 | 62.98 | 15,891,115 | +1.06(+1.71%) |
Aug 04, 2021 | 61.56 | 62.58 | 61.39 | 61.92 | 15,952,498 | -0.33(-0.52%) |
Aug 03, 2021 | 61.68 | 62.43 | 60.45 | 62.25 | 23,282,552 | +1.04(+1.70%) |
Aug 02, 2021 | 61.40 | 62.46 | 61.12 | 61.21 | 18,386,258 | +0.10(+0.16%) |
Jul 30, 2021 | 61.38 | 61.92 | 60.76 | 61.11 | 20,005,308 | -0.61(-1.00%) |
Jul 29, 2021 | 61.63 | 62.41 | 61.36 | 61.72 | 24,812,500 | +0.64(+1.04%) |
Jul 28, 2021 | 61.28 | 61.55 | 60.53 | 61.08 | 22,600,008 | +0.11(+0.18%) |
Jul 27, 2021 | 60.17 | 61.35 | 59.90 | 60.98 | 19,092,362 | +0.19(+0.31%) |
Jul 26, 2021 | 59.61 | 60.85 | 59.61 | 60.79 | 18,313,672 | +0.95(+1.59%) |
Jul 23, 2021 | 60.55 | 60.78 | 59.67 | 59.84 | 14,987,354 | -0.20(-0.33%) |
Jul 22, 2021 | 60.77 | 60.81 | 59.57 | 60.03 | 18,422,014 | -0.86(-1.41%) |
Jul 21, 2021 | 60.11 | 61.22 | 60.03 | 60.90 | 26,187,546 | +1.44(+2.41%) |
Jul 20, 2021 | 58.46 | 59.90 | 58.11 | 59.46 | 22,932,354 | +1.09(+1.86%) |
Jul 19, 2021 | 58.80 | 59.26 | 57.73 | 58.38 | 37,138,372 | -1.63(-2.72%) |
Jul 16, 2021 | 61.63 | 61.68 | 59.57 | 60.01 | 21,504,452 | -1.39(-2.26%) |
Jul 15, 2021 | 60.58 | 61.92 | 60.49 | 61.40 | 21,062,402 | +0.25(+0.41%) |
Jul 14, 2021 | 62.78 | 63.49 | 60.50 | 61.15 | 40,451,848 | -0.18(-0.29%) |
Jul 13, 2021 | 61.96 | 62.32 | 61.01 | 61.33 | 21,137,500 | -0.96(-1.54%) |
Jul 12, 2021 | 60.70 | 62.42 | 60.37 | 62.29 | 21,844,452 | +0.89(+1.45%) |
Jul 09, 2021 | 61.09 | 61.46 | 60.67 | 61.40 | 21,063,602 | +1.54(+2.58%) |
Jul 08, 2021 | 59.60 | 60.22 | 58.98 | 59.86 | 27,601,106 | -1.08(-1.77%) |
Jul 07, 2021 | 60.73 | 61.33 | 60.33 | 60.93 | 21,562,176 | -0.25(-0.41%) |
Jul 06, 2021 | 62.89 | 62.96 | 60.87 | 61.18 | 27,503,482 | -1.97(-3.12%) |
Jul 02, 2021 | 63.69 | 63.79 | 62.89 | 63.16 | 14,746,600 | -0.54(-0.84%) |
Jul 01, 2021 | 63.76 | 63.87 | 63.19 | 63.69 | 14,029,022 | +0.23(+0.37%) |
Jun 30, 2021 | 62.50 | 63.51 | 62.29 | 63.46 | 20,626,196 | +0.96(+1.54%) |
Jun 29, 2021 | 62.91 | 64.22 | 62.41 | 62.50 | 31,986,620 | -1.64(-2.56%) |
Jun 28, 2021 | 63.97 | 64.29 | 63.20 | 64.14 | 19,674,650 | -0.04(-0.06%) |
Jun 25, 2021 | 64.09 | 64.45 | 62.66 | 64.18 | 29,797,292 | +0.21(+0.32%) |
Jun 24, 2021 | 63.08 | 64.29 | 62.74 | 63.97 | 26,630,368 | +1.50(+2.40%) |
Jun 23, 2021 | 62.21 | 62.83 | 61.96 | 62.47 | 22,000,794 | +0.62(+1.00%) |
Jun 22, 2021 | 61.80 | 62.26 | 60.79 | 61.86 | 24,037,522 | +0.46(+0.75%) |
Jun 21, 2021 | 61.39 | 61.97 | 60.89 | 61.40 | 33,751,836 | +0.75(+1.24%) |
Jun 18, 2021 | 61.42 | 61.67 | 60.21 | 60.64 | 49,745,652 | -1.12(-1.82%) |
Jun 17, 2021 | 64.82 | 65.13 | 61.13 | 61.77 | 54,093,476 | -2.33(-3.64%) |
Jun 16, 2021 | 65.25 | 65.47 | 62.92 | 64.10 | 59,439,668 | -2.12(-3.20%) |
Jun 15, 2021 | 67.32 | 67.58 | 65.71 | 66.21 | 28,077,732 | -1.20(-1.78%) |
Jun 14, 2021 | 68.72 | 68.86 | 66.98 | 67.42 | 20,424,702 | -1.18(-1.73%) |
Jun 11, 2021 | 69.07 | 69.24 | 68.26 | 68.60 | 20,115,994 | -0.37(-0.53%) |
Jun 10, 2021 | 70.90 | 71.12 | 68.91 | 68.97 | 17,030,580 | -1.12(-1.60%) |
Jun 09, 2021 | 70.57 | 70.66 | 69.75 | 70.09 | 15,464,705 | -0.84(-1.19%) |
Jun 08, 2021 | 70.23 | 71.24 | 69.70 | 70.93 | 17,153,978 | -0.21(-0.29%) |
Jun 07, 2021 | 71.42 | 71.44 | 70.87 | 71.14 | 14,123,384 | -0.16(-0.23%) |
Jun 04, 2021 | 71.60 | 71.64 | 70.69 | 71.30 | 15,392,794 | -0.13(-0.18%) |
Jun 03, 2021 | 71.47 | 72.01 | 71.24 | 71.43 | 24,811,666 | -0.21(-0.29%) |
Jun 02, 2021 | 71.85 | 72.02 | 71.20 | 71.63 | 17,041,136 | +0.09(+0.13%) |
Jun 01, 2021 | 71.30 | 71.84 | 71.17 | 71.54 | 17,221,314 | +0.94(+1.33%) |
May 28, 2021 | 70.56 | 70.83 | 69.88 | 70.60 | 16,047,668 | -0.04(-0.06%) |
May 27, 2021 | 70.57 | 70.96 | 69.92 | 70.65 | 19,471,976 | +1.11(+1.60%) |
May 26, 2021 | 69.25 | 69.88 | 68.78 | 69.53 | 16,991,430 | +0.22(+0.31%) |
May 25, 2021 | 70.14 | 71.11 | 69.24 | 69.32 | 22,313,662 | -0.67(-0.96%) |
May 24, 2021 | 69.81 | 70.28 | 69.49 | 69.99 | 18,674,254 | +0.34(+0.49%) |
May 21, 2021 | 68.62 | 69.79 | 68.54 | 69.65 | 20,675,230 | +1.30(+1.90%) |
May 20, 2021 | 68.32 | 68.74 | 67.60 | 68.35 | 16,995,128 | -0.23(-0.34%) |
May 19, 2021 | 67.83 | 68.75 | 67.03 | 68.58 | 25,939,896 | -0.14(-0.21%) |
May 18, 2021 | 69.41 | 69.69 | 68.69 | 68.73 | 15,303,268 | -0.72(-1.03%) |
May 17, 2021 | 68.47 | 69.49 | 68.26 | 69.44 | 16,360,876 | +0.77(+1.12%) |
May 14, 2021 | 67.88 | 68.86 | 67.87 | 68.67 | 15,744,817 | +1.14(+1.69%) |
May 13, 2021 | 66.27 | 68.06 | 66.20 | 67.53 | 20,763,738 | +0.95(+1.43%) |
May 12, 2021 | 68.12 | 68.53 | 66.29 | 66.58 | 22,348,364 | -0.57(-0.85%) |
May 11, 2021 | 66.80 | 67.78 | 66.30 | 67.16 | 24,006,682 | -0.23(-0.35%) |
May 10, 2021 | 67.60 | 68.92 | 67.37 | 67.39 | 21,880,432 | +0.04(+0.07%) |
May 07, 2021 | 65.86 | 67.37 | 65.68 | 67.34 | 18,882,804 | +0.27(+0.40%) |
May 06, 2021 | 66.05 | 67.22 | 65.86 | 67.08 | 21,857,990 | +0.96(+1.45%) |
May 05, 2021 | 65.56 | 66.21 | 64.39 | 66.12 | 21,665,134 | +1.24(+1.91%) |
May 04, 2021 | 63.90 | 64.94 | 63.35 | 64.88 | 25,717,116 | +0.56(+0.86%) |
May 03, 2021 | 64.60 | 64.98 | 64.04 | 64.32 | 17,864,744 | +0.42(+0.66%) |
Apr 30, 2021 | 65.20 | 65.25 | 63.77 | 63.90 | 26,387,876 | -1.87(-2.85%) |
Apr 29, 2021 | 65.70 | 65.94 | 64.92 | 65.78 | 23,154,398 | +0.83(+1.28%) |
Apr 28, 2021 | 65.36 | 65.60 | 64.79 | 64.95 | 16,187,905 | -0.07(-0.11%) |
Apr 27, 2021 | 64.58 | 65.12 | 64.46 | 65.02 | 14,991,165 | +0.70(+1.09%) |
Apr 26, 2021 | 63.90 | 64.86 | 63.79 | 64.31 | 14,703,963 | +0.73(+1.15%) |
Apr 23, 2021 | 62.21 | 63.73 | 61.92 | 63.58 | 21,192,634 | +1.40(+2.25%) |
Apr 22, 2021 | 62.74 | 63.02 | 62.06 | 62.19 | 17,988,512 | -0.75(-1.19%) |
Apr 21, 2021 | 61.58 | 62.99 | 60.93 | 62.93 | 18,336,946 | +0.77(+1.23%) |
Apr 20, 2021 | 63.74 | 63.74 | 61.70 | 62.17 | 24,707,362 | -2.08(-3.24%) |
Apr 19, 2021 | 64.77 | 64.88 | 64.09 | 64.25 | 22,408,436 | -0.29(-0.44%) |
Apr 16, 2021 | 65.31 | 65.53 | 63.86 | 64.54 | 31,970,030 | -0.08(-0.12%) |
Apr 15, 2021 | 66.32 | 66.57 | 63.92 | 64.62 | 35,157,688 | -0.33(-0.51%) |
Apr 14, 2021 | 63.90 | 65.29 | 63.58 | 64.95 | 21,845,814 | +0.76(+1.18%) |
Apr 13, 2021 | 64.40 | 64.51 | 63.31 | 64.19 | 18,127,220 | -0.56(-0.87%) |
Apr 12, 2021 | 64.69 | 64.85 | 64.26 | 64.75 | 13,471,110 | +0.24(+0.37%) |
Apr 09, 2021 | 64.86 | 65.04 | 64.15 | 64.51 | 16,374,729 | +0.08(+0.12%) |
Apr 08, 2021 | 64.27 | 64.61 | 63.32 | 64.43 | 15,352,923 | -0.32(-0.50%) |
Apr 07, 2021 | 64.96 | 65.13 | 64.09 | 64.75 | 15,788,137 | +0.08(+0.12%) |
Apr 06, 2021 | 64.46 | 65.09 | 64.18 | 64.67 | 14,488,727 | -0.13(-0.21%) |
Apr 05, 2021 | 65.98 | 66.22 | 64.53 | 64.80 | 18,104,312 | -0.35(-0.53%) |
Apr 01, 2021 | 64.33 | 65.29 | 64.33 | 65.15 | 17,121,152 | +0.35(+0.54%) |
Mar 31, 2021 | 64.77 | 65.77 | 64.55 | 64.80 | 17,090,590 | -0.19(-0.29%) |
Mar 30, 2021 | 64.14 | 65.22 | 64.14 | 64.99 | 17,529,038 | +1.23(+1.93%) |
Mar 29, 2021 | 63.74 | 64.27 | 62.68 | 63.76 | 19,995,682 | -1.28(-1.97%) |
Mar 26, 2021 | 64.64 | 65.24 | 64.14 | 65.04 | 17,643,616 | +1.16(+1.81%) |
Mar 25, 2021 | 62.20 | 64.06 | 61.60 | 63.89 | 20,605,240 | +1.46(+2.34%) |
Mar 24, 2021 | 63.86 | 64.56 | 62.41 | 62.43 | 19,182,202 | -0.74(-1.17%) |
Mar 23, 2021 | 63.51 | 64.71 | 62.80 | 63.17 | 18,227,246 | -0.94(-1.46%) |
Mar 22, 2021 | 64.39 | 64.67 | 63.82 | 64.10 | 16,883,446 | -0.94(-1.44%) |
Mar 19, 2021 | 65.21 | 65.54 | 63.71 | 65.04 | 27,031,780 | -0.74(-1.12%) |
Mar 18, 2021 | 66.43 | 67.82 | 65.43 | 65.78 | 26,778,406 | +0.21(+0.33%) |
Mar 17, 2021 | 65.86 | 66.22 | 64.80 | 65.56 | 21,705,820 | +0.24(+0.37%) |
Mar 16, 2021 | 65.49 | 65.59 | 64.42 | 65.32 | 17,763,710 | -0.79(-1.20%) |
Mar 15, 2021 | 67.26 | 67.33 | 65.28 | 66.11 | 21,248,504 | -0.86(-1.28%) |
Mar 12, 2021 | 66.29 | 67.03 | 66.01 | 66.97 | 19,320,682 | +1.67(+2.55%) |
Mar 11, 2021 | 65.45 | 66.17 | 64.63 | 65.30 | 19,638,620 | -0.39(-0.60%) |
Mar 10, 2021 | 63.53 | 65.81 | 63.42 | 65.70 | 23,940,102 | +2.46(+3.89%) |
Mar 09, 2021 | 63.17 | 64.57 | 62.39 | 63.24 | 27,155,650 | -1.10(-1.70%) |
Mar 08, 2021 | 63.31 | 64.88 | 63.12 | 64.33 | 30,695,894 | +1.77(+2.83%) |
Mar 05, 2021 | 63.10 | 63.49 | 60.97 | 62.56 | 28,521,820 | +0.37(+0.60%) |
Mar 04, 2021 | 62.52 | 63.94 | 60.48 | 62.19 | 31,883,132 | -0.51(-0.81%) |
Mar 03, 2021 | 61.90 | 63.68 | 61.73 | 62.69 | 28,230,086 | +1.31(+2.13%) |
Mar 02, 2021 | 61.63 | 62.35 | 61.33 | 61.38 | 21,541,560 | -0.56(-0.91%) |
Mar 01, 2021 | 61.01 | 62.35 | 60.56 | 61.94 | 31,473,324 | +3.26(+5.56%) |
Feb 26, 2021 | 59.49 | 60.21 | 58.38 | 58.68 | 27,147,072 | -1.36(-2.27%) |
Feb 25, 2021 | 61.50 | 61.80 | 59.58 | 60.05 | 28,278,678 | -1.06(-1.73%) |
Feb 24, 2021 | 59.87 | 61.18 | 59.68 | 61.11 | 23,288,356 | +1.66(+2.79%) |
Feb 23, 2021 | 58.43 | 59.61 | 57.78 | 59.45 | 29,980,122 | +1.09(+1.86%) |
Feb 22, 2021 | 58.26 | 59.58 | 58.16 | 58.36 | 25,940,844 | -0.23(-0.40%) |
Feb 19, 2021 | 57.15 | 58.78 | 57.05 | 58.60 | 22,964,338 | +2.05(+3.62%) |
Feb 18, 2021 | 57.28 | 57.50 | 56.20 | 56.55 | 16,562,639 | -1.14(-1.98%) |
Feb 17, 2021 | 56.83 | 57.81 | 56.52 | 57.69 | 22,769,858 | +0.57(+1.00%) |
Feb 16, 2021 | 57.83 | 57.96 | 56.86 | 57.12 | 21,389,054 | +0.44(+0.77%) |
Feb 12, 2021 | 56.05 | 57.03 | 56.02 | 56.68 | 13,667,218 | +0.38(+0.68%) |
Feb 11, 2021 | 56.65 | 56.89 | 55.16 | 56.30 | 13,591,847 | -0.37(-0.66%) |
Feb 10, 2021 | 56.55 | 57.00 | 56.10 | 56.67 | 14,217,055 | +0.45(+0.79%) |
Feb 09, 2021 | 56.74 | 56.89 | 55.68 | 56.23 | 13,838,709 | -0.47(-0.83%) |
Feb 08, 2021 | 56.20 | 56.75 | 55.99 | 56.70 | 16,895,472 | +0.95(+1.71%) |
Feb 05, 2021 | 56.12 | 56.19 | 55.29 | 55.75 | 15,148,165 | +0.15(+0.27%) |
Feb 04, 2021 | 54.85 | 55.79 | 54.71 | 55.59 | 18,622,666 | +1.17(+2.14%) |
Feb 03, 2021 | 52.92 | 54.47 | 52.84 | 54.43 | 21,015,420 | +1.35(+2.55%) |
Feb 02, 2021 | 53.09 | 53.67 | 52.82 | 53.07 | 20,970,354 | +1.02(+1.97%) |
Feb 01, 2021 | 52.25 | 52.26 | 51.13 | 52.05 | 18,040,334 | +0.39(+0.76%) |
Jan 29, 2021 | 53.41 | 53.62 | 51.39 | 51.66 | 30,398,376 | -1.64(-3.08%) |
Jan 28, 2021 | 52.94 | 53.93 | 52.67 | 53.30 | 22,612,558 | +0.83(+1.58%) |
Jan 27, 2021 | 52.91 | 53.00 | 51.70 | 52.47 | 27,889,646 | -1.33(-2.48%) |
Jan 26, 2021 | 54.05 | 54.09 | 53.07 | 53.80 | 21,219,242 | +0.31(+0.58%) |
Jan 25, 2021 | 53.59 | 53.68 | 52.26 | 53.49 | 29,148,898 | -0.68(-1.26%) |
Jan 22, 2021 | 53.83 | 54.61 | 53.16 | 54.17 | 28,010,460 | -0.48(-0.87%) |
Jan 21, 2021 | 55.83 | 55.94 | 54.53 | 54.65 | 21,957,106 | -1.22(-2.18%) |
Jan 20, 2021 | 56.31 | 56.37 | 55.49 | 55.87 | 19,743,982 | -0.39(-0.69%) |
Jan 19, 2021 | 57.59 | 57.63 | 55.57 | 56.25 | 30,412,890 | -0.48(-0.84%) |
Jan 15, 2021 | 59.50 | 59.75 | 56.61 | 56.73 | 43,298,732 | -4.22(-6.93%) |
Jan 14, 2021 | 59.64 | 61.32 | 59.33 | 60.95 | 32,925,464 | +1.90(+3.22%) |
Jan 13, 2021 | 59.18 | 59.36 | 58.29 | 59.05 | 20,986,300 | +0.17(+0.28%) |
Jan 12, 2021 | 59.61 | 59.83 | 58.51 | 58.89 | 22,820,186 | +0.20(+0.35%) |
Jan 11, 2021 | 57.04 | 58.84 | 56.82 | 58.68 | 23,157,598 | +0.95(+1.64%) |
Jan 08, 2021 | 58.48 | 58.48 | 56.83 | 57.74 | 23,490,120 | -0.57(-0.98%) |
Jan 07, 2021 | 59.24 | 60.15 | 58.30 | 58.31 | 27,341,346 | +0.68(+1.18%) |
Jan 06, 2021 | 56.96 | 58.82 | 56.48 | 57.63 | 43,110,748 | +3.14(+5.75%) |
Jan 05, 2021 | 53.30 | 54.76 | 53.01 | 54.50 | 22,867,158 | +1.38(+2.59%) |
Jan 04, 2021 | 54.40 | 54.51 | 52.76 | 53.12 | 24,079,860 | -1.34(-2.47%) |
Dec 31, 2020 | 54.46 | 54.46 | 54.46 | 12,191,802 | +0.71(+1.31%) | |
Dec 30, 2020 | 53.80 | 54.11 | 53.59 | 53.75 | 12,191,802 | -0.04(-0.08%) |
Dec 29, 2020 | 54.01 | 54.23 | 53.48 | 53.80 | 12,222,287 | -0.19(-0.36%) |
Dec 28, 2020 | 53.54 | 54.70 | 53.43 | 53.99 | 16,317,441 | +0.49(+0.92%) |
Dec 24, 2020 | 53.82 | 53.96 | 52.89 | 53.50 | 7,726,332 | -0.19(-0.35%) |
Dec 23, 2020 | 53.00 | 54.15 | 52.81 | 53.68 | 18,747,682 | +1.34(+2.57%) |
Dec 22, 2020 | 53.97 | 54.00 | 52.24 | 52.34 | 20,211,804 | -1.74(-3.22%) |
Dec 21, 2020 | 53.30 | 54.60 | 52.83 | 54.08 | 36,103,372 | +1.92(+3.67%) |
Dec 18, 2020 | 53.26 | 53.26 | 51.86 | 52.16 | 32,507,816 | -0.87(-1.65%) |
Dec 17, 2020 | 53.00 | 53.25 | 52.62 | 53.04 | 20,636,040 | +0.27(+0.50%) |
Dec 16, 2020 | 53.05 | 53.12 | 52.43 | 52.77 | 16,963,798 | +0.07(+0.13%) |
Dec 15, 2020 | 51.88 | 52.87 | 51.73 | 52.70 | 18,165,184 | +0.82(+1.58%) |
Dec 14, 2020 | 53.00 | 53.22 | 51.87 | 51.88 | 22,283,700 | -0.17(-0.32%) |
Dec 11, 2020 | 52.82 | 52.83 | 51.39 | 52.05 | 23,730,482 | -1.39(-2.60%) |
Dec 10, 2020 | 51.26 | 53.68 | 51.24 | 53.44 | 29,270,794 | +1.37(+2.63%) |
Dec 09, 2020 | 52.25 | 52.60 | 51.49 | 52.07 | 30,871,036 | +0.52(+1.01%) |
Dec 08, 2020 | 50.77 | 51.58 | 50.66 | 51.55 | 17,549,338 | +0.20(+0.40%) |
Dec 07, 2020 | 51.36 | 51.77 | 50.59 | 51.34 | 24,087,902 | -0.43(-0.84%) |
Dec 04, 2020 | 50.84 | 51.95 | 50.62 | 51.78 | 27,960,190 | +1.80(+3.61%) |
Dec 03, 2020 | 50.68 | 50.73 | 49.64 | 49.97 | 21,248,178 | -0.55(-1.08%) |
Dec 02, 2020 | 48.90 | 50.72 | 48.80 | 50.52 | 30,331,678 | +1.53(+3.12%) |
Dec 01, 2020 | 49.95 | 50.12 | 48.93 | 48.99 | 26,603,808 | +0.35(+0.73%) |
Nov 30, 2020 | 49.59 | 49.94 | 48.57 | 48.64 | 26,417,446 | -1.41(-2.82%) |
Nov 27, 2020 | 50.35 | 50.56 | 49.57 | 50.05 | 16,152,804 | -0.34(-0.68%) |
Nov 25, 2020 | 49.70 | 50.49 | 48.87 | 50.40 | 31,984,636 | +0.00(+0.00%) |
Nov 24, 2020 | 48.12 | 50.47 | 48.12 | 50.40 | 37,208,904 | +3.32(+7.05%) |
Nov 23, 2020 | 46.38 | 47.37 | 46.19 | 47.08 | 32,677,838 | +1.46(+3.19%) |
Nov 20, 2020 | 45.78 | 46.03 | 45.21 | 45.62 | 17,524,326 | -0.43(-0.94%) |
Nov 19, 2020 | 45.58 | 46.21 | 45.00 | 46.05 | 22,906,576 | +0.96(+2.14%) |
Nov 18, 2020 | 45.13 | 46.50 | 45.05 | 45.09 | 29,186,844 | +0.28(+0.63%) |
Nov 17, 2020 | 44.02 | 44.98 | 43.70 | 44.81 | 21,467,092 | +0.29(+0.65%) |
Nov 16, 2020 | 44.52 | 45.06 | 44.03 | 44.52 | 30,217,326 | +1.54(+3.58%) |
Nov 13, 2020 | 42.97 | 43.34 | 42.75 | 42.98 | 21,110,166 | +0.34(+0.79%) |
Nov 12, 2020 | 42.37 | 42.76 | 42.14 | 42.64 | 32,218,898 | -0.57(-1.33%) |
Nov 11, 2020 | 42.31 | 43.54 | 42.11 | 43.22 | 33,636,324 | +1.13(+2.69%) |
Nov 10, 2020 | 42.67 | 43.06 | 41.91 | 42.09 | 37,649,352 | +0.01(+0.02%) |
Nov 09, 2020 | 41.60 | 43.09 | 40.86 | 42.08 | 64,377,012 | +4.35(+11.54%) |
Nov 06, 2020 | 38.43 | 38.52 | 37.54 | 37.72 | 20,045,464 | -0.32(-0.84%) |
Nov 05, 2020 | 37.40 | 38.49 | 37.26 | 38.04 | 28,230,342 | +0.87(+2.35%) |
Nov 04, 2020 | 37.56 | 38.34 | 37.01 | 37.17 | 29,368,736 | -1.28(-3.33%) |
Nov 03, 2020 | 38.24 | 38.88 | 38.03 | 38.45 | 33,912,884 | +1.17(+3.13%) |
Nov 02, 2020 | 36.97 | 37.69 | 36.39 | 37.28 | 27,517,474 | +0.70(+1.91%) |
Oct 30, 2020 | 36.24 | 36.69 | 35.76 | 36.58 | 30,536,126 | +0.24(+0.66%) |
Oct 29, 2020 | 35.88 | 36.77 | 35.52 | 36.35 | 26,745,358 | +0.46(+1.29%) |
Oct 28, 2020 | 35.74 | 36.28 | 35.54 | 35.88 | 31,498,628 | -0.65(-1.79%) |
Oct 27, 2020 | 37.55 | 37.55 | 36.53 | 36.54 | 27,779,654 | -1.20(-3.19%) |
Oct 26, 2020 | 37.83 | 37.86 | 37.35 | 37.74 | 28,566,652 | -0.60(-1.57%) |
Oct 23, 2020 | 38.57 | 38.88 | 38.10 | 38.34 | 21,189,324 | +0.00(+0.00%) |
Oct 22, 2020 | 37.42 | 38.38 | 37.22 | 38.34 | 24,453,424 | +0.82(+2.19%) |
Oct 21, 2020 | 37.92 | 38.15 | 37.43 | 37.52 | 22,695,214 | -0.45(-1.17%) |
Oct 20, 2020 | 37.84 | 38.46 | 37.81 | 37.97 | 24,356,738 | +0.54(+1.45%) |
Oct 19, 2020 | 37.82 | 37.86 | 37.35 | 37.43 | 26,111,558 | -0.25(-0.67%) |
Oct 16, 2020 | 38.11 | 38.28 | 37.58 | 37.68 | 29,809,520 | -0.37(-0.96%) |
Oct 15, 2020 | 37.11 | 38.06 | 36.86 | 38.05 | 30,262,532 | +0.51(+1.35%) |
Oct 14, 2020 | 37.97 | 38.60 | 37.51 | 37.54 | 34,711,488 | -0.57(-1.49%) |
Oct 13, 2020 | 40.24 | 40.24 | 37.99 | 38.11 | 57,161,412 | -1.92(-4.79%) |
Oct 12, 2020 | 39.34 | 40.12 | 39.22 | 40.03 | 27,571,518 | +0.83(+2.11%) |
Oct 09, 2020 | 39.27 | 39.77 | 38.99 | 39.20 | 29,337,854 | +0.10(+0.25%) |
Oct 08, 2020 | 39.18 | 39.41 | 38.63 | 39.10 | 32,805,534 | -0.02(-0.04%) |
Oct 07, 2020 | 39.28 | 39.81 | 38.92 | 39.12 | 25,348,512 | +0.38(+0.97%) |
Oct 06, 2020 | 39.67 | 40.18 | 38.53 | 38.74 | 33,813,112 | -0.44(-1.11%) |
Oct 05, 2020 | 38.61 | 39.46 | 38.57 | 39.18 | 27,667,334 | +1.09(+2.86%) |
Oct 02, 2020 | 37.11 | 38.27 | 37.10 | 38.09 | 27,393,536 | +0.19(+0.51%) |
Oct 01, 2020 | 37.80 | 38.08 | 37.17 | 37.90 | 25,100,876 | +0.29(+0.77%) |
Sep 30, 2020 | 37.15 | 38.03 | 37.08 | 37.61 | 25,822,740 | +0.60(+1.63%) |
Sep 29, 2020 | 37.60 | 37.77 | 36.66 | 37.01 | 23,723,636 | -0.80(-2.12%) |
Sep 28, 2020 | 37.45 | 38.28 | 37.42 | 37.81 | 24,295,868 | +1.15(+3.14%) |
Sep 25, 2020 | 36.50 | 36.76 | 36.22 | 36.66 | 30,852,688 | -0.15(-0.40%) |
Sep 24, 2020 | 36.51 | 37.17 | 36.02 | 36.81 | 35,826,628 | +0.30(+0.81%) |
Sep 23, 2020 | 38.05 | 38.34 | 36.46 | 36.51 | 32,979,574 | -1.26(-3.33%) |
Sep 22, 2020 | 38.20 | 38.50 | 37.58 | 37.77 | 29,547,190 | -0.56(-1.46%) |
Sep 21, 2020 | 37.87 | 38.52 | 37.58 | 38.33 | 38,356,812 | -0.81(-2.07%) |
Sep 18, 2020 | 39.71 | 40.10 | 39.05 | 39.14 | 38,056,168 | -0.58(-1.47%) |
Sep 17, 2020 | 39.66 | 39.98 | 39.27 | 39.72 | 32,936,336 | -0.43(-1.06%) |
Sep 16, 2020 | 39.44 | 40.80 | 38.93 | 40.15 | 52,168,552 | +1.06(+2.70%) |
Sep 15, 2020 | 41.98 | 42.22 | 38.97 | 39.09 | 97,009,464 | -2.91(-6.94%) |
Sep 14, 2020 | 44.92 | 45.44 | 41.79 | 42.01 | 67,357,240 | -2.49(-5.59%) |
Sep 11, 2020 | 44.40 | 45.09 | 44.32 | 44.49 | 24,108,494 | +0.04(+0.10%) |
Sep 10, 2020 | 45.12 | 45.80 | 44.23 | 44.45 | 25,578,242 | -0.39(-0.88%) |
Sep 09, 2020 | 44.67 | 45.01 | 44.16 | 44.84 | 21,999,300 | +0.31(+0.71%) |
Sep 08, 2020 | 45.30 | 45.45 | 44.20 | 44.53 | 32,222,058 | -1.29(-2.82%) |
Sep 04, 2020 | 45.78 | 46.55 | 44.88 | 45.82 | 28,797,416 | +0.89(+1.98%) |
Sep 03, 2020 | 45.75 | 46.80 | 44.70 | 44.93 | 28,646,634 | -0.39(-0.87%) |
Sep 02, 2020 | 44.53 | 45.49 | 44.20 | 45.32 | 17,586,090 | +0.65(+1.46%) |