Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.31 | 49.83 | 48.92 | 49.12 | 11,870,531 | -0.59(-1.19%) |
Aug 30, 2021 | 50.40 | 50.54 | 49.69 | 49.71 | 5,470,118 | -0.48(-0.95%) |
Aug 27, 2021 | 49.35 | 50.53 | 49.11 | 50.19 | 7,404,107 | +1.42(+2.92%) |
Aug 26, 2021 | 49.31 | 49.61 | 48.61 | 48.77 | 5,888,799 | -0.79(-1.59%) |
Aug 25, 2021 | 49.05 | 49.88 | 48.70 | 49.55 | 6,924,673 | +0.54(+1.10%) |
Aug 24, 2021 | 48.81 | 49.26 | 48.33 | 49.01 | 7,056,957 | +0.55(+1.13%) |
Aug 23, 2021 | 47.90 | 48.76 | 47.78 | 48.47 | 9,068,678 | +1.79(+3.83%) |
Aug 20, 2021 | 45.88 | 46.87 | 45.63 | 46.68 | 7,990,775 | +0.29(+0.63%) |
Aug 19, 2021 | 46.59 | 46.86 | 45.48 | 46.39 | 12,781,907 | -0.96(-2.04%) |
Aug 18, 2021 | 48.10 | 48.70 | 47.29 | 47.35 | 7,515,461 | -0.88(-1.82%) |
Aug 17, 2021 | 48.13 | 49.04 | 47.99 | 48.23 | 7,367,597 | -0.26(-0.53%) |
Aug 16, 2021 | 48.85 | 49.16 | 48.30 | 48.48 | 8,439,098 | -1.03(-2.07%) |
Aug 13, 2021 | 50.38 | 50.62 | 49.40 | 49.51 | 8,365,518 | -0.95(-1.88%) |
Aug 12, 2021 | 50.54 | 50.93 | 50.00 | 50.46 | 5,348,305 | -0.13(-0.26%) |
Aug 11, 2021 | 49.87 | 50.73 | 49.49 | 50.59 | 6,864,187 | +0.63(+1.26%) |
Aug 10, 2021 | 49.40 | 50.22 | 49.32 | 49.96 | 7,666,772 | +0.91(+1.86%) |
Aug 09, 2021 | 49.24 | 49.69 | 48.85 | 49.05 | 6,114,477 | -0.93(-1.86%) |
Aug 06, 2021 | 50.06 | 50.57 | 49.62 | 49.98 | 5,696,739 | +0.49(+0.98%) |
Aug 05, 2021 | 49.06 | 50.08 | 48.70 | 49.49 | 7,429,570 | +0.90(+1.86%) |
Aug 04, 2021 | 48.94 | 49.98 | 48.57 | 48.59 | 8,626,575 | -1.51(-3.02%) |
Aug 03, 2021 | 48.73 | 50.21 | 48.22 | 50.10 | 11,178,908 | +1.11(+2.28%) |
Aug 02, 2021 | 50.00 | 51.09 | 48.94 | 48.99 | 9,571,959 | -0.60(-1.21%) |
Jul 30, 2021 | 50.21 | 50.33 | 49.29 | 49.59 | 9,790,253 | -0.90(-1.79%) |
Jul 29, 2021 | 50.79 | 51.16 | 50.30 | 50.49 | 7,128,815 | +0.32(+0.63%) |
Jul 28, 2021 | 49.96 | 50.55 | 49.37 | 50.17 | 6,972,010 | +0.34(+0.69%) |
Jul 27, 2021 | 49.68 | 50.08 | 48.95 | 49.83 | 8,325,704 | -0.48(-0.95%) |
Jul 26, 2021 | 49.28 | 50.73 | 49.16 | 50.30 | 9,898,672 | +1.35(+2.76%) |
Jul 23, 2021 | 49.54 | 49.78 | 48.42 | 48.95 | 12,010,240 | -0.80(-1.60%) |
Jul 22, 2021 | 50.05 | 50.22 | 49.32 | 49.75 | 7,705,739 | -0.31(-0.61%) |
Jul 21, 2021 | 48.92 | 50.40 | 48.82 | 50.05 | 10,681,225 | +2.24(+4.68%) |
Jul 20, 2021 | 46.96 | 48.50 | 46.77 | 47.82 | 10,658,108 | +0.68(+1.43%) |
Jul 19, 2021 | 46.90 | 47.67 | 46.37 | 47.14 | 15,202,275 | -1.58(-3.24%) |
Jul 16, 2021 | 50.65 | 50.83 | 48.55 | 48.72 | 10,030,919 | -1.39(-2.77%) |
Jul 15, 2021 | 50.04 | 51.11 | 49.85 | 50.11 | 9,935,353 | -0.52(-1.02%) |
Jul 14, 2021 | 52.57 | 53.21 | 50.34 | 50.63 | 9,670,504 | -1.57(-3.01%) |
Jul 13, 2021 | 52.22 | 52.66 | 51.62 | 52.20 | 7,415,781 | -0.30(-0.57%) |
Jul 12, 2021 | 51.71 | 53.06 | 51.56 | 52.50 | 6,906,815 | -0.29(-0.55%) |
Jul 09, 2021 | 52.45 | 53.07 | 52.09 | 52.78 | 7,944,156 | +0.81(+1.55%) |
Jul 08, 2021 | 51.13 | 52.35 | 50.91 | 51.98 | 12,019,710 | +0.18(+0.34%) |
Jul 07, 2021 | 52.67 | 53.36 | 51.48 | 51.80 | 9,386,200 | -1.11(-2.11%) |
Jul 06, 2021 | 55.11 | 55.21 | 52.86 | 52.92 | 13,326,967 | -2.17(-3.94%) |
Jul 02, 2021 | 54.83 | 55.45 | 54.07 | 55.08 | 8,698,835 | -0.11(-0.21%) |
Jul 01, 2021 | 55.03 | 55.80 | 54.73 | 55.20 | 13,256,761 | +1.74(+3.25%) |
Jun 30, 2021 | 53.09 | 53.50 | 52.50 | 53.46 | 10,605,392 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,822 | -0.47(-0.91%) |
Jun 28, 2021 | 53.65 | 53.65 | 52.12 | 52.31 | 8,711,403 | -1.51(-2.81%) |
Jun 25, 2021 | 54.16 | 54.21 | 53.56 | 53.82 | 9,226,542 | -0.07(-0.13%) |
Jun 24, 2021 | 53.52 | 54.00 | 52.95 | 53.89 | 7,318,193 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.73 | 53.33 | 53.34 | 9,322,490 | -0.03(-0.05%) |
Jun 22, 2021 | 52.80 | 53.65 | 52.35 | 53.36 | 7,673,502 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,379,318 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.50 | 21,169,712 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.80 | 15,568,663 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.23 | 53.16 | 53.66 | 11,101,603 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.08 | 53.70 | 8,924,641 | +0.75(+1.43%) |
Jun 14, 2021 | 53.24 | 53.61 | 52.54 | 52.94 | 8,821,960 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.64 | 9,246,592 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.79 | 52.04 | 52.82 | 10,703,161 | +0.43(+0.82%) |
Jun 09, 2021 | 53.22 | 53.44 | 52.30 | 52.39 | 8,011,554 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.08 | 8,366,901 | +0.58(+1.10%) |
Jun 07, 2021 | 52.50 | 53.14 | 52.31 | 52.50 | 6,155,946 | -0.04(-0.07%) |
Jun 04, 2021 | 52.51 | 52.78 | 51.71 | 52.54 | 7,409,916 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,432,053 | +0.42(+0.81%) |
Jun 02, 2021 | 51.49 | 52.15 | 50.69 | 51.78 | 6,948,775 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.08 | 51.15 | 11,326,992 | +2.22(+4.54%) |
May 28, 2021 | 48.98 | 49.12 | 48.56 | 48.93 | 6,546,177 | +0.18(+0.38%) |
May 27, 2021 | 48.92 | 49.44 | 48.39 | 48.75 | 8,525,575 | +0.10(+0.20%) |
May 26, 2021 | 48.34 | 48.77 | 47.99 | 48.65 | 7,650,165 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,960 | -1.07(-2.17%) |
May 24, 2021 | 49.26 | 49.39 | 48.51 | 49.25 | 7,258,291 | +0.39(+0.81%) |
May 21, 2021 | 49.21 | 49.54 | 48.78 | 48.85 | 6,871,647 | +0.23(+0.47%) |
May 20, 2021 | 48.85 | 48.86 | 47.96 | 48.62 | 10,022,811 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.62 | 48.12 | 48.79 | 10,719,648 | -1.50(-2.98%) |
May 18, 2021 | 51.15 | 51.48 | 50.00 | 50.29 | 11,757,879 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.20 | 49.22 | 51.18 | 13,032,730 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,313,282 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.61 | 8,638,395 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,094,372 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,182,447 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,103,055 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.75 | 49.74 | 11,073,212 | +1.22(+2.51%) |
May 06, 2021 | 48.34 | 48.54 | 46.77 | 48.52 | 11,075,864 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.49 | 46.36 | 48.29 | 14,602,580 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.19 | 44.98 | 45.79 | 14,733,446 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.91 | 45.94 | 10,705,263 | +1.39(+3.13%) |
Apr 30, 2021 | 45.45 | 46.18 | 44.40 | 44.55 | 10,846,554 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.46 | 46.04 | 46.28 | 10,845,212 | +0.08(+0.17%) |
Apr 28, 2021 | 45.03 | 46.47 | 45.01 | 46.20 | 10,315,069 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,538,716 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.35 | 43.20 | 43.77 | 7,625,294 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.55 | 42.82 | 43.31 | 6,509,355 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.62 | 42.85 | 43.08 | 7,554,618 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,859,024 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,694,126 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,562,525 | -0.17(-0.39%) |
Apr 16, 2021 | 45.50 | 45.56 | 44.46 | 44.50 | 8,800,103 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,764,136 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.65 | 44.76 | 45.90 | 9,577,071 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.71 | 43.89 | 44.24 | 8,011,891 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.50 | 44.27 | 44.30 | 9,830,027 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.62 | 7,651,744 | -0.01(-0.02%) |
Apr 08, 2021 | 44.96 | 45.14 | 44.46 | 44.63 | 11,526,648 | -0.99(-2.18%) |
Apr 07, 2021 | 45.98 | 46.31 | 45.42 | 45.63 | 14,244,661 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,179,063 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.25 | 45.48 | 12,007,976 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,669,450 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.76 | 45.86 | 46.14 | 10,668,579 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,081,025 | -0.36(-0.76%) |
Mar 29, 2021 | 47.47 | 47.49 | 46.27 | 46.90 | 9,070,584 | -1.05(-2.18%) |
Mar 26, 2021 | 47.61 | 48.01 | 47.06 | 47.94 | 10,014,128 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.86 | 44.92 | 46.66 | 10,647,448 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 46.99 | 45.89 | 46.35 | 11,101,051 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.04 | 13,607,993 | -0.46(-1.01%) |
Mar 22, 2021 | 46.04 | 46.18 | 45.33 | 45.50 | 12,629,311 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,910,858 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.26 | 46.50 | 14,115,742 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.76 | 48.36 | 49.50 | 10,862,063 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.75 | 49.29 | 10,790,959 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.62 | 50.66 | 11,280,389 | -0.90(-1.74%) |
Mar 12, 2021 | 52.47 | 52.67 | 51.38 | 51.56 | 7,758,739 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.74 | 52.12 | 10,707,511 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.06 | 49.98 | 51.76 | 13,777,743 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.04 | 50.43 | 11,698,712 | -0.77(-1.50%) |
Mar 08, 2021 | 51.19 | 52.21 | 50.25 | 51.20 | 12,953,461 | +0.38(+0.75%) |
Mar 05, 2021 | 50.52 | 51.82 | 49.75 | 50.82 | 21,467,292 | +2.37(+4.89%) |
Mar 04, 2021 | 47.00 | 49.64 | 46.76 | 48.45 | 17,367,430 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.77 | 46.74 | 9,191,918 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.50 | 45.54 | 8,886,106 | -0.29(-0.63%) |
Mar 01, 2021 | 46.58 | 47.00 | 45.44 | 45.83 | 8,245,628 | +0.52(+1.15%) |
Feb 26, 2021 | 45.82 | 46.04 | 44.30 | 45.30 | 15,192,936 | -0.89(-1.92%) |
Feb 25, 2021 | 47.88 | 48.35 | 45.31 | 46.19 | 14,766,120 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.81 | 44.83 | 47.62 | 14,102,816 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.38 | 12,393,727 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,152,808 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.30 | 41.38 | 42.18 | 9,760,991 | +0.64(+1.53%) |
Feb 18, 2021 | 42.68 | 42.80 | 41.49 | 41.54 | 9,622,863 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,540,149 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.88 | 41.65 | 42.55 | 12,702,747 | +1.47(+3.58%) |
Feb 12, 2021 | 40.16 | 41.13 | 40.03 | 41.08 | 10,108,610 | +0.63(+1.55%) |
Feb 11, 2021 | 40.50 | 40.52 | 39.38 | 40.45 | 10,262,197 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.78 | 12,547,420 | +0.32(+0.79%) |
Feb 09, 2021 | 39.89 | 40.95 | 39.58 | 40.46 | 10,413,113 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,111,177 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.77 | 38.06 | 38.34 | 11,056,695 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,173,914 | +0.69(+1.85%) |
Feb 03, 2021 | 35.60 | 37.66 | 35.40 | 37.30 | 12,898,870 | +1.93(+5.47%) |
Feb 02, 2021 | 35.86 | 36.51 | 35.30 | 35.36 | 10,232,019 | +0.22(+0.64%) |
Feb 01, 2021 | 34.90 | 35.37 | 34.27 | 35.14 | 10,692,322 | +0.59(+1.70%) |
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,509,246 | -0.93(-2.63%) |
Jan 28, 2021 | 35.48 | 35.94 | 34.85 | 35.48 | 11,913,388 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,243,543 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,818,406 | -0.78(-2.11%) |
Jan 25, 2021 | 36.36 | 36.80 | 35.60 | 36.75 | 12,442,609 | -0.09(-0.26%) |
Jan 22, 2021 | 36.30 | 37.10 | 36.04 | 36.85 | 11,047,311 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,576,054 | -1.87(-4.78%) |
Jan 20, 2021 | 40.02 | 40.13 | 39.10 | 39.15 | 24,517,178 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.83 | 38.72 | 39.70 | 16,796,552 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,762,060 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,896,094 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.97 | 40.22 | 40.59 | 13,711,164 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.46 | 40.93 | 15,075,398 | +1.78(+4.54%) |
Jan 11, 2021 | 38.06 | 39.45 | 37.38 | 39.15 | 12,558,289 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.58 | 10,946,864 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.83 | 37.63 | 38.58 | 11,175,431 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.18 | 37.56 | 12,784,380 | +1.44(+3.99%) |
Jan 05, 2021 | 34.73 | 37.00 | 34.53 | 36.11 | 14,356,423 | +1.96(+5.74%) |
Jan 04, 2021 | 34.96 | 35.09 | 33.82 | 34.15 | 9,960,749 | -0.36(-1.05%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 7,260,342 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.65 | 34.56 | 33.50 | 34.53 | 7,260,342 | +0.81(+2.41%) |
Dec 29, 2020 | 33.97 | 34.47 | 33.46 | 33.72 | 8,113,539 | -0.20(-0.59%) |
Dec 28, 2020 | 34.15 | 34.93 | 33.75 | 33.92 | 7,156,969 | -0.16(-0.48%) |
Dec 24, 2020 | 34.53 | 34.53 | 33.63 | 34.09 | 4,089,940 | -0.51(-1.47%) |
Dec 23, 2020 | 34.02 | 35.14 | 33.95 | 34.59 | 7,110,812 | +0.91(+2.69%) |
Dec 22, 2020 | 34.70 | 34.77 | 33.56 | 33.69 | 10,647,039 | -1.04(-3.01%) |
Dec 21, 2020 | 34.02 | 35.32 | 33.60 | 34.73 | 12,741,128 | -0.64(-1.81%) |
Dec 18, 2020 | 36.24 | 36.42 | 35.16 | 35.37 | 24,120,244 | -0.85(-2.36%) |
Dec 17, 2020 | 36.92 | 36.92 | 35.92 | 36.23 | 10,765,911 | -0.30(-0.83%) |
Dec 16, 2020 | 36.99 | 37.06 | 36.36 | 36.53 | 10,787,363 | -0.41(-1.12%) |
Dec 15, 2020 | 36.82 | 37.10 | 36.00 | 36.94 | 11,415,978 | +0.41(+1.13%) |
Dec 14, 2020 | 38.05 | 38.19 | 36.48 | 36.53 | 19,798,828 | -1.00(-2.67%) |
Dec 11, 2020 | 37.56 | 37.82 | 37.26 | 37.53 | 16,500,410 | -0.45(-1.18%) |
Dec 10, 2020 | 36.78 | 38.17 | 36.64 | 37.98 | 17,371,278 | +1.12(+3.04%) |
Dec 09, 2020 | 37.36 | 37.55 | 36.01 | 36.86 | 12,475,998 | +0.02(+0.05%) |
Dec 08, 2020 | 36.25 | 37.49 | 35.99 | 36.84 | 12,249,363 | -0.12(-0.33%) |
Dec 07, 2020 | 37.42 | 37.49 | 36.70 | 36.96 | 12,262,295 | -1.25(-3.28%) |
Dec 04, 2020 | 36.50 | 38.28 | 36.35 | 38.21 | 14,749,018 | +2.65(+7.45%) |
Dec 03, 2020 | 34.57 | 36.38 | 34.21 | 35.56 | 18,786,454 | +1.06(+3.08%) |
Dec 02, 2020 | 33.82 | 35.36 | 33.52 | 34.50 | 14,434,599 | +0.60(+1.78%) |
Dec 01, 2020 | 35.30 | 35.35 | 33.85 | 33.90 | 14,395,128 | -0.25(-0.73%) |
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,456,450 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,438,154 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,125,288 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.33 | 17,887,218 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.86 | 16,965,824 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.78 | 34.22 | 13,946,601 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,486,183 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,002,868 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.77 | 32.14 | 33.53 | 16,760,645 | +0.66(+2.02%) |
Nov 16, 2020 | 31.89 | 32.91 | 31.42 | 32.87 | 21,662,250 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.69 | 29.56 | 30.52 | 13,901,881 | +1.17(+3.97%) |
Nov 12, 2020 | 29.86 | 30.39 | 29.00 | 29.36 | 12,679,860 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,953,952 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 28.99 | 30.67 | 23,921,298 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.06 | 28.37 | 28.81 | 20,404,118 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.84 | 25.20 | 12,146,781 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,962 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,585,006 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.53 | 25.15 | 25.30 | 14,052,263 | -0.79(-3.04%) |
Nov 02, 2020 | 25.39 | 26.37 | 24.61 | 26.09 | 15,944,444 | +1.39(+5.63%) |
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,173,714 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,027,290 | +0.32(+1.28%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,695,762 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,080,637 | -0.05(-0.20%) |
Oct 26, 2020 | 27.41 | 27.56 | 25.96 | 26.17 | 13,349,554 | -1.92(-6.82%) |
Oct 23, 2020 | 27.85 | 28.64 | 27.55 | 28.09 | 17,766,598 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.59 | 26.30 | 27.54 | 17,412,392 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.97 | 26.39 | 26.45 | 22,248,788 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,295,884 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.22 | 25,112,470 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.18 | 29.13 | 29.15 | 9,631,206 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.24 | 28.71 | 30.18 | 10,127,529 | +0.74(+2.52%) |
Oct 14, 2020 | 29.02 | 30.29 | 29.02 | 29.44 | 11,514,162 | -0.30(-1.00%) |
Oct 13, 2020 | 30.29 | 30.70 | 29.59 | 29.74 | 9,523,134 | -0.61(-1.99%) |
Oct 12, 2020 | 29.90 | 30.55 | 29.61 | 30.35 | 8,461,122 | +0.39(+1.31%) |
Oct 09, 2020 | 30.64 | 30.67 | 29.70 | 29.95 | 7,484,715 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.29 | 7,926,498 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,779,283 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.39 | 7,792,240 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.25 | 28.33 | 29.23 | 6,629,389 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,782 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.02 | 27.65 | 9,299,810 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,513,425 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,814,251 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.74 | 10,504,561 | +0.01(+0.03%) |
Sep 25, 2020 | 28.21 | 28.98 | 28.12 | 28.73 | 6,146,546 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,959 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.49 | 28.04 | 28.07 | 9,045,001 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,932 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,270,496 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.18 | 30.58 | 14,554,492 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,419,513 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.29 | 28.69 | 29.91 | 10,838,337 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,773,406 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,999 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,941 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,065,392 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.17 | 29.38 | 7,552,877 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,952,179 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.28 | 30.41 | 30.58 | 9,717,029 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,240,705 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.69 | 31.02 | 31.02 | 8,727,455 | -0.67(-2.10%) |