Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.06 | 59.86 | 58.78 | 59.77 | 4,511,772 | +0.20(+0.33%) |
Jul 29, 2021 | 58.43 | 59.65 | 58.38 | 59.57 | 5,570,000 | +1.30(+2.24%) |
Jul 28, 2021 | 57.36 | 58.41 | 57.26 | 58.27 | 5,294,234 | +1.00(+1.74%) |
Jul 27, 2021 | 58.24 | 58.24 | 55.79 | 57.27 | 6,157,256 | -0.96(-1.65%) |
Jul 26, 2021 | 57.91 | 58.51 | 57.73 | 58.23 | 3,559,765 | +0.03(+0.05%) |
Jul 23, 2021 | 57.73 | 58.54 | 57.10 | 58.20 | 4,461,209 | +0.93(+1.62%) |
Jul 22, 2021 | 56.87 | 57.36 | 56.69 | 57.27 | 3,318,997 | -0.35(-0.60%) |
Jul 21, 2021 | 55.92 | 57.67 | 55.55 | 57.62 | 5,946,299 | +1.75(+3.13%) |
Jul 20, 2021 | 54.18 | 56.33 | 53.78 | 55.87 | 7,969,472 | +1.74(+3.21%) |
Jul 19, 2021 | 52.70 | 54.29 | 52.14 | 54.13 | 7,868,196 | +0.82(+1.54%) |
Jul 16, 2021 | 55.22 | 55.50 | 53.11 | 53.31 | 6,767,787 | -1.71(-3.11%) |
Jul 15, 2021 | 55.80 | 56.36 | 54.67 | 55.02 | 6,823,331 | -0.31(-0.55%) |
Jul 14, 2021 | 56.87 | 56.87 | 55.23 | 55.32 | 4,685,786 | -0.75(-1.34%) |
Jul 13, 2021 | 56.39 | 56.79 | 55.82 | 56.07 | 4,357,907 | -0.55(-0.98%) |
Jul 12, 2021 | 55.95 | 56.72 | 55.83 | 56.63 | 4,119,658 | +0.33(+0.58%) |
Jul 09, 2021 | 55.69 | 56.62 | 55.16 | 56.30 | 4,723,260 | +0.72(+1.30%) |
Jul 08, 2021 | 54.57 | 55.95 | 54.33 | 55.58 | 6,398,751 | -0.35(-0.62%) |
Jul 07, 2021 | 57.35 | 57.43 | 55.34 | 55.93 | 5,601,992 | -0.81(-1.43%) |
Jul 06, 2021 | 57.19 | 57.22 | 56.05 | 56.74 | 6,011,810 | +0.08(+0.14%) |
Jul 02, 2021 | 56.64 | 56.94 | 55.90 | 56.66 | 5,510,804 | +0.03(+0.05%) |
Jul 01, 2021 | 57.20 | 57.20 | 56.04 | 56.63 | 6,194,992 | -0.93(-1.61%) |
Jun 30, 2021 | 57.98 | 58.10 | 57.30 | 57.55 | 5,335,818 | -0.42(-0.73%) |
Jun 29, 2021 | 57.76 | 58.17 | 57.07 | 57.98 | 5,585,812 | +0.16(+0.27%) |
Jun 28, 2021 | 56.53 | 58.10 | 56.36 | 57.82 | 9,696,854 | +2.27(+4.09%) |
Jun 25, 2021 | 55.55 | 55.79 | 55.12 | 55.55 | 9,144,581 | +0.16(+0.28%) |
Jun 24, 2021 | 54.30 | 55.55 | 54.04 | 55.39 | 6,472,876 | +1.59(+2.95%) |
Jun 23, 2021 | 53.51 | 54.11 | 53.51 | 53.81 | 3,735,468 | +0.17(+0.31%) |
Jun 22, 2021 | 54.37 | 54.36 | 53.22 | 53.64 | 6,509,395 | -0.45(-0.84%) |
Jun 21, 2021 | 53.58 | 54.60 | 52.99 | 54.09 | 6,839,413 | +0.54(+1.01%) |
Jun 18, 2021 | 53.82 | 54.59 | 53.24 | 53.55 | 19,037,136 | -0.84(-1.54%) |
Jun 17, 2021 | 53.13 | 54.67 | 53.09 | 54.39 | 8,179,007 | +1.00(+1.87%) |
Jun 16, 2021 | 53.15 | 53.81 | 52.50 | 53.39 | 7,606,483 | +0.51(+0.97%) |
Jun 15, 2021 | 52.98 | 53.16 | 52.39 | 52.88 | 7,506,477 | -0.21(-0.39%) |
Jun 14, 2021 | 51.60 | 53.28 | 51.46 | 53.09 | 9,556,417 | +1.68(+3.26%) |
Jun 11, 2021 | 50.96 | 51.42 | 50.54 | 51.41 | 7,516,057 | +0.30(+0.58%) |
Jun 10, 2021 | 49.65 | 51.23 | 49.60 | 51.11 | 9,606,629 | +1.43(+2.88%) |
Jun 09, 2021 | 49.88 | 50.62 | 49.45 | 49.68 | 8,844,363 | -0.38(-0.75%) |
Jun 08, 2021 | 50.50 | 51.95 | 48.74 | 50.06 | 20,813,074 | +2.43(+5.10%) |
Jun 07, 2021 | 48.26 | 48.27 | 47.49 | 47.63 | 11,110,326 | -0.42(-0.88%) |
Jun 04, 2021 | 47.00 | 48.14 | 46.99 | 48.05 | 7,363,729 | +1.50(+3.22%) |
Jun 03, 2021 | 46.38 | 47.26 | 46.15 | 46.55 | 6,752,815 | -0.34(-0.72%) |
Jun 02, 2021 | 47.08 | 47.39 | 46.63 | 46.89 | 4,988,595 | -0.23(-0.48%) |
Jun 01, 2021 | 48.09 | 48.30 | 46.94 | 47.12 | 5,295,591 | -0.54(-1.14%) |
May 28, 2021 | 48.00 | 48.56 | 47.56 | 47.66 | 4,225,170 | -0.06(-0.12%) |
May 27, 2021 | 47.66 | 48.02 | 47.22 | 47.72 | 7,001,982 | -0.26(-0.53%) |
May 26, 2021 | 47.68 | 48.14 | 47.21 | 47.97 | 6,722,619 | +0.58(+1.23%) |
May 25, 2021 | 47.33 | 47.79 | 46.89 | 47.39 | 8,632,110 | +0.40(+0.86%) |
May 24, 2021 | 46.05 | 47.22 | 45.89 | 46.99 | 8,070,327 | +1.38(+3.03%) |
May 21, 2021 | 46.16 | 46.16 | 45.30 | 45.61 | 7,705,035 | -0.04(-0.09%) |
May 20, 2021 | 44.22 | 45.81 | 44.16 | 45.65 | 14,466,987 | +1.74(+3.96%) |
May 19, 2021 | 40.73 | 44.23 | 40.70 | 43.91 | 13,249,859 | +2.02(+4.83%) |
May 18, 2021 | 42.51 | 42.66 | 41.78 | 41.89 | 6,437,813 | -0.36(-0.84%) |
May 17, 2021 | 42.35 | 42.73 | 41.66 | 42.24 | 8,838,403 | -0.54(-1.27%) |
May 14, 2021 | 41.92 | 43.23 | 41.32 | 42.78 | 7,862,123 | +1.74(+4.23%) |
May 13, 2021 | 41.47 | 42.27 | 40.25 | 41.05 | 9,298,497 | +0.09(+0.22%) |
May 12, 2021 | 42.33 | 42.52 | 40.61 | 40.96 | 13,615,977 | -2.67(-6.13%) |
May 11, 2021 | 42.11 | 43.98 | 41.51 | 43.63 | 8,335,693 | -0.10(-0.23%) |
May 10, 2021 | 44.95 | 45.26 | 43.70 | 43.73 | 9,132,315 | -1.62(-3.57%) |
May 07, 2021 | 45.29 | 45.96 | 44.91 | 45.35 | 5,977,621 | +0.41(+0.92%) |
May 06, 2021 | 43.86 | 45.06 | 43.46 | 44.93 | 6,851,505 | +0.74(+1.67%) |
May 05, 2021 | 44.26 | 45.02 | 43.80 | 44.19 | 6,436,181 | +0.30(+0.67%) |
May 04, 2021 | 43.11 | 43.91 | 42.12 | 43.90 | 10,046,411 | +0.18(+0.41%) |
May 03, 2021 | 44.88 | 44.93 | 43.53 | 43.72 | 7,458,473 | -0.89(-1.99%) |
Apr 30, 2021 | 45.77 | 46.09 | 44.45 | 44.61 | 8,925,122 | -2.02(-4.34%) |
Apr 29, 2021 | 46.67 | 46.84 | 45.57 | 46.63 | 5,701,639 | +0.45(+0.98%) |
Apr 28, 2021 | 45.24 | 46.40 | 44.90 | 46.18 | 9,780,477 | +0.86(+1.89%) |
Apr 27, 2021 | 46.83 | 47.11 | 45.22 | 45.32 | 10,114,529 | -1.37(-2.94%) |
Apr 26, 2021 | 45.86 | 46.77 | 45.66 | 46.69 | 10,129,069 | +1.20(+2.65%) |
Apr 23, 2021 | 44.80 | 45.85 | 44.66 | 45.49 | 10,387,661 | +0.98(+2.19%) |
Apr 22, 2021 | 47.14 | 47.14 | 44.44 | 44.51 | 11,256,757 | -2.34(-4.99%) |
Apr 21, 2021 | 45.01 | 46.88 | 44.63 | 46.85 | 9,630,787 | +1.62(+3.58%) |
Apr 20, 2021 | 45.61 | 46.50 | 45.05 | 45.23 | 21,889,028 | -0.80(-1.74%) |
Apr 19, 2021 | 46.81 | 47.18 | 45.48 | 46.03 | 9,852,573 | -1.24(-2.63%) |
Apr 16, 2021 | 48.03 | 48.23 | 46.78 | 47.27 | 13,114,097 | -0.86(-1.78%) |
Apr 15, 2021 | 47.95 | 48.36 | 47.52 | 48.13 | 6,718,450 | +0.70(+1.48%) |
Apr 14, 2021 | 48.17 | 48.66 | 47.18 | 47.43 | 6,543,297 | -0.67(-1.39%) |
Apr 13, 2021 | 49.07 | 49.32 | 47.50 | 48.10 | 7,783,252 | -0.89(-1.81%) |
Apr 12, 2021 | 48.64 | 49.40 | 48.06 | 48.99 | 12,352,574 | +0.05(+0.10%) |
Apr 09, 2021 | 48.98 | 49.49 | 48.64 | 48.94 | 7,149,320 | -0.77(-1.55%) |
Apr 08, 2021 | 50.32 | 50.81 | 49.25 | 49.71 | 7,709,036 | +0.08(+0.16%) |
Apr 07, 2021 | 49.97 | 50.19 | 49.37 | 49.63 | 8,248,803 | -0.48(-0.96%) |
Apr 06, 2021 | 49.86 | 50.48 | 49.39 | 50.11 | 9,806,607 | -0.22(-0.43%) |
Apr 05, 2021 | 49.81 | 50.47 | 49.39 | 50.33 | 9,695,752 | +1.39(+2.84%) |
Apr 01, 2021 | 48.98 | 49.28 | 48.08 | 48.94 | 11,247,308 | +0.67(+1.39%) |
Mar 31, 2021 | 47.40 | 48.88 | 47.18 | 48.27 | 10,370,613 | +1.63(+3.49%) |
Mar 30, 2021 | 45.67 | 46.84 | 45.26 | 46.65 | 8,497,393 | +0.81(+1.76%) |
Mar 29, 2021 | 46.17 | 46.46 | 45.25 | 45.84 | 9,438,623 | -0.45(-0.98%) |
Mar 26, 2021 | 43.91 | 46.39 | 43.78 | 46.29 | 10,730,634 | +2.19(+4.96%) |
Mar 25, 2021 | 43.48 | 44.46 | 43.02 | 44.10 | 11,235,466 | -0.49(-1.11%) |
Mar 24, 2021 | 46.25 | 46.75 | 44.53 | 44.60 | 19,075,722 | -0.89(-1.95%) |
Mar 23, 2021 | 47.05 | 47.13 | 45.28 | 45.48 | 8,615,613 | -1.50(-3.19%) |
Mar 22, 2021 | 47.12 | 47.86 | 46.63 | 46.98 | 8,088,072 | +0.66(+1.43%) |
Mar 19, 2021 | 45.42 | 46.56 | 44.86 | 46.32 | 10,321,312 | +1.43(+3.18%) |
Mar 18, 2021 | 46.71 | 46.74 | 44.82 | 44.89 | 9,863,404 | -2.51(-5.30%) |
Mar 17, 2021 | 46.15 | 47.79 | 45.64 | 47.40 | 11,588,786 | +0.14(+0.29%) |
Mar 16, 2021 | 48.03 | 48.48 | 46.89 | 47.27 | 9,455,833 | -0.39(-0.83%) |
Mar 15, 2021 | 46.70 | 47.68 | 46.47 | 47.66 | 8,495,431 | +1.18(+2.54%) |
Mar 12, 2021 | 44.26 | 46.78 | 44.26 | 46.48 | 16,454,944 | +0.85(+1.86%) |
Mar 11, 2021 | 43.86 | 45.98 | 43.64 | 45.63 | 19,169,348 | +3.41(+8.08%) |
Mar 10, 2021 | 43.99 | 44.24 | 42.11 | 42.22 | 22,287,938 | -1.01(-2.33%) |
Mar 09, 2021 | 41.65 | 43.85 | 41.02 | 43.23 | 20,600,216 | +3.74(+9.49%) |
Mar 08, 2021 | 41.75 | 42.30 | 39.39 | 39.48 | 18,321,632 | -1.43(-3.49%) |
Mar 05, 2021 | 40.01 | 41.03 | 37.37 | 40.91 | 21,991,132 | +1.39(+3.52%) |
Mar 04, 2021 | 42.44 | 42.96 | 39.31 | 39.52 | 33,547,490 | -5.38(-11.98%) |
Mar 03, 2021 | 46.41 | 46.88 | 44.65 | 44.90 | 17,077,794 | -2.24(-4.75%) |
Mar 02, 2021 | 49.09 | 49.16 | 47.09 | 47.14 | 9,854,362 | -1.67(-3.41%) |
Mar 01, 2021 | 48.38 | 48.84 | 47.49 | 48.80 | 9,481,513 | +1.22(+2.57%) |
Feb 26, 2021 | 46.66 | 47.89 | 45.95 | 47.58 | 11,669,922 | +1.70(+3.69%) |
Feb 25, 2021 | 48.19 | 48.71 | 45.47 | 45.89 | 11,635,602 | -2.66(-5.48%) |
Feb 24, 2021 | 47.89 | 48.57 | 46.76 | 48.55 | 12,968,883 | +0.41(+0.86%) |
Feb 23, 2021 | 47.50 | 48.69 | 46.00 | 48.13 | 13,400,560 | -0.84(-1.71%) |
Feb 22, 2021 | 50.42 | 50.66 | 48.76 | 48.97 | 13,993,412 | -2.17(-4.24%) |
Feb 19, 2021 | 50.54 | 51.46 | 50.07 | 51.14 | 10,105,795 | +1.40(+2.81%) |
Feb 18, 2021 | 49.26 | 50.25 | 48.54 | 49.74 | 11,171,274 | +0.07(+0.14%) |
Feb 17, 2021 | 51.31 | 51.55 | 49.35 | 49.67 | 10,476,677 | -2.50(-4.80%) |
Feb 16, 2021 | 53.71 | 53.77 | 51.82 | 52.17 | 7,953,548 | -0.87(-1.64%) |
Feb 12, 2021 | 51.33 | 53.39 | 50.78 | 53.04 | 11,545,421 | +1.69(+3.28%) |
Feb 11, 2021 | 50.46 | 51.48 | 50.09 | 51.36 | 8,919,462 | +1.50(+3.00%) |
Feb 10, 2021 | 50.52 | 50.64 | 49.12 | 49.86 | 7,214,832 | -0.65(-1.29%) |
Feb 09, 2021 | 50.50 | 51.03 | 50.27 | 50.51 | 6,699,437 | -0.34(-0.68%) |
Feb 08, 2021 | 49.85 | 50.87 | 49.67 | 50.85 | 7,587,855 | +1.53(+3.10%) |
Feb 05, 2021 | 49.96 | 49.96 | 48.86 | 49.33 | 9,445,543 | -0.25(-0.50%) |
Feb 04, 2021 | 50.51 | 50.61 | 49.22 | 49.57 | 11,230,484 | -0.80(-1.58%) |
Feb 03, 2021 | 52.10 | 52.22 | 50.00 | 50.37 | 10,243,495 | -1.72(-3.31%) |
Feb 02, 2021 | 52.95 | 53.23 | 51.10 | 52.10 | 8,823,761 | -0.01(-0.02%) |
Feb 01, 2021 | 51.31 | 52.29 | 50.86 | 52.11 | 6,446,338 | +1.39(+2.74%) |
Jan 29, 2021 | 51.42 | 51.74 | 50.29 | 50.72 | 7,933,266 | -0.71(-1.38%) |
Jan 28, 2021 | 50.82 | 52.29 | 50.67 | 51.43 | 9,527,945 | +1.02(+2.03%) |
Jan 27, 2021 | 52.24 | 52.81 | 50.20 | 50.40 | 14,359,554 | -2.82(-5.30%) |
Jan 26, 2021 | 54.11 | 54.15 | 52.43 | 53.22 | 8,413,010 | -0.42(-0.79%) |
Jan 25, 2021 | 52.57 | 54.09 | 51.70 | 53.64 | 10,927,962 | +1.78(+3.44%) |
Jan 22, 2021 | 52.18 | 52.60 | 51.82 | 51.86 | 6,504,496 | -0.86(-1.63%) |
Jan 21, 2021 | 53.69 | 53.83 | 52.06 | 52.72 | 9,457,825 | -0.58(-1.09%) |
Jan 20, 2021 | 54.39 | 54.89 | 53.20 | 53.30 | 11,752,510 | +0.27(+0.50%) |
Jan 19, 2021 | 50.95 | 53.56 | 50.91 | 53.03 | 16,654,394 | +3.00(+5.99%) |
Jan 15, 2021 | 50.73 | 50.95 | 49.54 | 50.04 | 8,111,849 | -0.53(-1.05%) |
Jan 14, 2021 | 49.62 | 51.19 | 49.22 | 50.57 | 9,460,212 | +1.05(+2.13%) |
Jan 13, 2021 | 49.88 | 49.98 | 48.71 | 49.51 | 5,687,957 | -0.39(-0.79%) |
Jan 12, 2021 | 50.41 | 50.49 | 49.31 | 49.91 | 6,483,919 | +0.39(+0.80%) |
Jan 11, 2021 | 48.04 | 49.81 | 47.73 | 49.51 | 9,203,872 | +1.14(+2.36%) |
Jan 08, 2021 | 49.17 | 49.91 | 47.71 | 48.37 | 11,255,933 | +0.06(+0.12%) |
Jan 07, 2021 | 46.76 | 48.42 | 46.57 | 48.31 | 9,219,955 | +2.47(+5.40%) |
Jan 06, 2021 | 46.10 | 46.91 | 45.69 | 45.84 | 6,609,806 | -1.08(-2.31%) |
Jan 05, 2021 | 45.38 | 46.92 | 45.34 | 46.92 | 5,790,317 | +1.28(+2.81%) |
Jan 04, 2021 | 47.12 | 47.86 | 45.18 | 45.64 | 11,576,136 | -1.21(-2.59%) |
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 4,337,116 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.00 | 46.94 | 45.87 | 46.81 | 4,337,116 | +1.25(+2.75%) |
Dec 29, 2020 | 46.66 | 46.72 | 44.97 | 45.56 | 5,506,671 | -0.74(-1.60%) |
Dec 28, 2020 | 47.11 | 47.40 | 46.08 | 46.30 | 5,398,184 | -0.07(-0.15%) |
Dec 24, 2020 | 46.05 | 46.41 | 45.59 | 46.37 | 3,770,343 | +0.63(+1.38%) |
Dec 23, 2020 | 46.50 | 46.80 | 45.69 | 45.74 | 5,779,449 | -0.73(-1.57%) |
Dec 22, 2020 | 46.82 | 46.99 | 45.81 | 46.47 | 4,434,086 | -0.04(-0.08%) |
Dec 21, 2020 | 46.25 | 46.94 | 45.69 | 46.51 | 8,826,913 | -0.26(-0.55%) |
Dec 18, 2020 | 46.42 | 47.66 | 46.37 | 46.76 | 31,768,328 | +0.40(+0.87%) |
Dec 17, 2020 | 45.24 | 46.50 | 45.07 | 46.36 | 10,354,041 | +1.76(+3.95%) |
Dec 16, 2020 | 44.41 | 44.66 | 43.78 | 44.60 | 8,467,345 | +0.15(+0.33%) |
Dec 15, 2020 | 44.29 | 44.72 | 43.82 | 44.45 | 8,127,319 | +0.82(+1.87%) |
Dec 14, 2020 | 43.31 | 44.31 | 42.98 | 43.63 | 11,665,961 | +1.37(+3.24%) |
Dec 11, 2020 | 42.28 | 42.64 | 41.44 | 42.27 | 6,877,093 | +0.03(+0.07%) |
Dec 10, 2020 | 41.64 | 42.67 | 41.52 | 42.24 | 5,766,662 | +0.34(+0.82%) |
Dec 09, 2020 | 43.11 | 43.63 | 41.75 | 41.89 | 7,171,983 | -1.10(-2.56%) |
Dec 08, 2020 | 43.20 | 43.45 | 42.64 | 42.99 | 7,401,254 | -0.45(-1.04%) |
Dec 07, 2020 | 42.75 | 43.52 | 42.46 | 43.45 | 8,964,232 | +0.75(+1.75%) |
Dec 04, 2020 | 43.62 | 44.11 | 42.16 | 42.70 | 22,873,116 | -2.11(-4.70%) |
Dec 03, 2020 | 45.09 | 45.25 | 44.30 | 44.80 | 13,216,285 | -0.10(-0.22%) |
Dec 02, 2020 | 45.67 | 45.94 | 44.74 | 44.90 | 7,999,492 | -1.00(-2.19%) |
Dec 01, 2020 | 46.16 | 46.47 | 45.48 | 45.91 | 8,226,634 | +0.34(+0.76%) |
Nov 30, 2020 | 44.92 | 45.65 | 43.82 | 45.56 | 8,591,853 | +1.16(+2.62%) |
Nov 27, 2020 | 44.16 | 44.86 | 44.12 | 44.40 | 2,904,248 | +0.50(+1.14%) |
Nov 25, 2020 | 44.23 | 44.49 | 43.66 | 43.90 | 4,867,303 | -0.24(-0.54%) |
Nov 24, 2020 | 44.24 | 44.30 | 43.09 | 44.14 | 5,437,187 | +0.24(+0.54%) |
Nov 23, 2020 | 43.48 | 44.08 | 42.84 | 43.90 | 7,515,837 | +0.63(+1.46%) |
Nov 20, 2020 | 43.59 | 44.11 | 43.25 | 43.27 | 5,542,821 | -0.22(-0.50%) |
Nov 19, 2020 | 42.35 | 43.71 | 42.11 | 43.49 | 5,372,422 | +1.07(+2.53%) |
Nov 18, 2020 | 42.14 | 42.93 | 42.06 | 42.41 | 5,235,548 | +0.12(+0.28%) |
Nov 17, 2020 | 42.47 | 42.77 | 41.86 | 42.29 | 5,245,064 | -0.33(-0.79%) |
Nov 16, 2020 | 42.82 | 43.13 | 42.01 | 42.63 | 7,203,896 | +0.05(+0.12%) |
Nov 13, 2020 | 42.22 | 43.26 | 42.02 | 42.58 | 8,954,038 | +1.63(+3.99%) |
Nov 12, 2020 | 41.51 | 41.78 | 40.64 | 40.95 | 7,253,952 | -0.66(-1.59%) |
Nov 11, 2020 | 40.40 | 42.25 | 40.40 | 41.61 | 11,172,671 | +1.92(+4.84%) |
Nov 10, 2020 | 41.22 | 41.41 | 38.79 | 39.69 | 14,000,541 | -1.86(-4.48%) |
Nov 09, 2020 | 44.48 | 44.89 | 41.47 | 41.55 | 15,425,393 | -2.87(-6.47%) |
Nov 06, 2020 | 40.77 | 45.09 | 40.35 | 44.42 | 23,859,620 | +3.59(+8.80%) |
Nov 05, 2020 | 39.51 | 40.89 | 39.24 | 40.83 | 14,285,621 | +2.28(+5.92%) |
Nov 04, 2020 | 37.21 | 38.87 | 36.78 | 38.54 | 13,173,185 | +1.94(+5.30%) |
Nov 03, 2020 | 36.63 | 37.07 | 36.44 | 36.61 | 8,601,508 | +0.30(+0.81%) |
Nov 02, 2020 | 37.30 | 37.31 | 35.94 | 36.31 | 11,862,761 | -0.61(-1.65%) |
Oct 30, 2020 | 37.70 | 38.07 | 36.42 | 36.92 | 16,427,707 | -0.69(-1.83%) |
Oct 29, 2020 | 35.51 | 39.08 | 34.75 | 37.61 | 42,253,284 | -1.30(-3.34%) |
Oct 28, 2020 | 39.92 | 40.12 | 38.90 | 38.91 | 6,920,685 | -1.91(-4.68%) |
Oct 27, 2020 | 40.54 | 41.14 | 40.20 | 40.82 | 5,249,235 | +0.57(+1.42%) |
Oct 26, 2020 | 40.36 | 41.23 | 39.77 | 40.25 | 4,621,054 | -0.53(-1.30%) |
Oct 23, 2020 | 40.56 | 40.82 | 39.84 | 40.78 | 5,673,576 | +0.38(+0.95%) |
Oct 22, 2020 | 39.87 | 40.60 | 39.21 | 40.39 | 5,967,180 | +0.63(+1.58%) |
Oct 21, 2020 | 40.91 | 41.11 | 39.71 | 39.77 | 7,543,998 | -1.20(-2.93%) |
Oct 20, 2020 | 41.57 | 41.66 | 40.72 | 40.97 | 5,249,825 | -0.23(-0.55%) |
Oct 19, 2020 | 42.73 | 42.93 | 41.12 | 41.19 | 7,219,260 | -1.09(-2.58%) |
Oct 16, 2020 | 42.91 | 43.02 | 42.25 | 42.28 | 4,493,122 | +0.01(+0.02%) |
Oct 15, 2020 | 42.00 | 42.47 | 41.87 | 42.27 | 5,367,714 | -0.38(-0.90%) |
Oct 14, 2020 | 43.29 | 43.40 | 42.36 | 42.66 | 4,957,844 | -0.43(-1.01%) |
Oct 13, 2020 | 43.19 | 43.54 | 42.62 | 43.09 | 5,593,003 | +0.19(+0.44%) |
Oct 12, 2020 | 44.19 | 44.33 | 42.30 | 42.90 | 10,212,104 | -1.09(-2.48%) |
Oct 09, 2020 | 43.14 | 44.23 | 42.71 | 44.00 | 10,832,361 | +1.92(+4.56%) |
Oct 08, 2020 | 42.50 | 43.03 | 41.83 | 42.08 | 10,766,176 | +0.19(+0.45%) |
Oct 07, 2020 | 42.34 | 42.92 | 41.63 | 41.89 | 11,313,951 | +0.53(+1.28%) |
Oct 06, 2020 | 41.28 | 42.38 | 40.98 | 41.36 | 9,539,150 | +0.55(+1.35%) |
Oct 05, 2020 | 39.80 | 41.11 | 39.35 | 40.81 | 9,984,562 | +1.72(+4.40%) |
Oct 02, 2020 | 38.81 | 39.75 | 38.63 | 39.09 | 6,178,881 | -0.53(-1.34%) |
Oct 01, 2020 | 39.72 | 40.03 | 39.16 | 39.62 | 6,074,415 | +0.60(+1.54%) |
Sep 30, 2020 | 38.48 | 39.30 | 38.12 | 39.02 | 6,325,535 | +0.29(+0.76%) |
Sep 29, 2020 | 39.28 | 39.87 | 38.70 | 38.73 | 6,833,426 | -0.48(-1.23%) |
Sep 28, 2020 | 37.85 | 39.36 | 37.84 | 39.21 | 7,314,609 | +1.81(+4.84%) |
Sep 25, 2020 | 37.28 | 37.52 | 36.52 | 37.40 | 5,934,501 | +0.15(+0.40%) |
Sep 24, 2020 | 36.43 | 37.92 | 36.37 | 37.25 | 5,753,331 | +0.32(+0.88%) |
Sep 23, 2020 | 38.16 | 38.27 | 36.88 | 36.93 | 5,245,044 | -1.27(-3.32%) |
Sep 22, 2020 | 38.03 | 38.21 | 37.05 | 38.20 | 7,069,774 | +0.47(+1.25%) |
Sep 21, 2020 | 37.26 | 37.78 | 36.67 | 37.72 | 6,453,410 | -0.11(-0.29%) |
Sep 18, 2020 | 38.36 | 38.45 | 37.30 | 37.83 | 8,219,889 | -0.22(-0.57%) |
Sep 17, 2020 | 36.62 | 38.23 | 36.15 | 38.05 | 7,197,185 | +0.62(+1.65%) |
Sep 16, 2020 | 38.34 | 38.62 | 37.37 | 37.43 | 8,371,879 | -0.91(-2.38%) |
Sep 15, 2020 | 39.06 | 39.06 | 38.15 | 38.34 | 6,009,605 | -0.21(-0.54%) |
Sep 14, 2020 | 38.81 | 39.15 | 38.44 | 38.55 | 6,990,211 | +0.45(+1.19%) |
Sep 11, 2020 | 38.38 | 38.69 | 37.49 | 38.10 | 5,512,178 | +0.25(+0.65%) |
Sep 10, 2020 | 39.29 | 39.81 | 37.67 | 37.85 | 5,803,314 | -0.92(-2.38%) |
Sep 09, 2020 | 37.58 | 38.94 | 37.16 | 38.78 | 8,766,106 | +1.87(+5.06%) |
Sep 08, 2020 | 36.13 | 37.90 | 35.88 | 36.91 | 10,020,457 | +0.19(+0.51%) |
Sep 04, 2020 | 37.02 | 37.81 | 35.33 | 36.72 | 10,225,391 | -0.94(-2.51%) |
Sep 03, 2020 | 39.12 | 39.31 | 37.21 | 37.66 | 11,909,812 | -2.82(-6.97%) |
Sep 02, 2020 | 39.30 | 40.63 | 38.44 | 40.49 | 9,928,130 | +1.97(+5.10%) |
Sep 01, 2020 | 38.27 | 39.52 | 38.21 | 38.52 | 10,820,649 | +0.40(+1.06%) |
Aug 31, 2020 | 37.34 | 38.58 | 37.14 | 38.12 | 9,303,865 | +0.52(+1.39%) |
Aug 28, 2020 | 36.12 | 37.72 | 35.38 | 37.60 | 18,170,582 | +2.30(+6.52%) |
Aug 27, 2020 | 35.34 | 35.97 | 34.74 | 35.30 | 13,725,049 | +0.29(+0.84%) |
Aug 26, 2020 | 34.86 | 35.22 | 34.53 | 35.00 | 6,700,184 | +0.39(+1.14%) |
Aug 25, 2020 | 34.13 | 34.68 | 33.97 | 34.61 | 9,552,902 | +0.48(+1.41%) |
Aug 24, 2020 | 33.77 | 34.14 | 33.31 | 34.13 | 10,815,280 | +1.24(+3.77%) |
Aug 21, 2020 | 32.36 | 32.89 | 32.12 | 32.89 | 7,129,642 | +0.66(+2.04%) |
Aug 20, 2020 | 32.32 | 32.42 | 31.97 | 32.23 | 5,186,415 | -0.31(-0.97%) |
Aug 19, 2020 | 32.90 | 33.11 | 32.46 | 32.54 | 4,674,699 | -0.27(-0.81%) |
Aug 18, 2020 | 33.41 | 33.57 | 32.74 | 32.81 | 4,574,137 | -0.39(-1.18%) |
Aug 17, 2020 | 33.11 | 33.36 | 32.75 | 33.20 | 6,651,695 | +0.21(+0.63%) |
Aug 14, 2020 | 34.08 | 34.18 | 32.77 | 33.00 | 12,517,290 | -1.11(-3.26%) |
Aug 13, 2020 | 34.65 | 34.65 | 33.83 | 34.11 | 10,535,316 | -0.57(-1.64%) |
Aug 12, 2020 | 34.27 | 35.10 | 34.27 | 34.68 | 5,006,926 | +0.58(+1.70%) |
Aug 11, 2020 | 34.80 | 34.86 | 34.01 | 34.10 | 6,207,721 | -0.65(-1.87%) |
Aug 10, 2020 | 35.48 | 35.63 | 34.63 | 34.75 | 7,447,184 | -0.72(-2.02%) |
Aug 07, 2020 | 36.05 | 36.12 | 34.74 | 35.46 | 10,372,100 | -0.54(-1.50%) |
Aug 06, 2020 | 36.72 | 36.72 | 35.60 | 36.00 | 9,051,238 | -1.12(-3.02%) |
Aug 05, 2020 | 36.96 | 37.17 | 36.26 | 37.12 | 5,952,964 | +0.27(+0.72%) |
Aug 04, 2020 | 36.80 | 36.94 | 36.26 | 36.86 | 6,024,408 | +0.13(+0.35%) |