Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 63.67 | 64.33 | 63.29 | 63.81 | 19,476,936 | +0.21(+0.33%) |
Aug 30, 2021 | 64.78 | 64.79 | 63.20 | 63.60 | 14,297,767 | -1.17(-1.81%) |
Aug 27, 2021 | 64.40 | 65.11 | 64.16 | 64.77 | 15,404,679 | +0.49(+0.76%) |
Aug 26, 2021 | 65.19 | 65.58 | 64.13 | 64.28 | 15,927,681 | -0.66(-1.01%) |
Aug 25, 2021 | 64.60 | 65.58 | 63.93 | 64.94 | 20,034,628 | +1.01(+1.58%) |
Aug 24, 2021 | 63.13 | 64.06 | 63.03 | 63.92 | 14,268,157 | +1.02(+1.62%) |
Aug 23, 2021 | 62.79 | 63.23 | 62.61 | 62.90 | 14,738,290 | +0.57(+0.91%) |
Aug 20, 2021 | 61.86 | 62.38 | 61.41 | 62.34 | 15,809,762 | +0.36(+0.59%) |
Aug 19, 2021 | 62.59 | 62.77 | 61.61 | 61.97 | 23,716,830 | -1.14(-1.80%) |
Aug 18, 2021 | 63.18 | 64.12 | 62.90 | 63.11 | 15,740,213 | -0.44(-0.70%) |
Aug 17, 2021 | 63.30 | 64.21 | 62.72 | 63.55 | 16,478,834 | -0.43(-0.67%) |
Aug 16, 2021 | 64.25 | 64.32 | 62.99 | 63.98 | 17,506,686 | -0.90(-1.38%) |
Aug 13, 2021 | 65.84 | 66.21 | 64.71 | 64.87 | 15,059,124 | -0.91(-1.38%) |
Aug 12, 2021 | 65.96 | 66.23 | 65.33 | 65.78 | 16,003,380 | -0.15(-0.23%) |
Aug 11, 2021 | 65.04 | 65.97 | 64.71 | 65.93 | 21,174,860 | +1.17(+1.81%) |
Aug 10, 2021 | 63.55 | 65.08 | 63.34 | 64.76 | 20,191,122 | +1.30(+2.04%) |
Aug 09, 2021 | 62.95 | 63.89 | 62.52 | 63.46 | 17,601,428 | +0.40(+0.63%) |
Aug 06, 2021 | 62.81 | 63.45 | 62.63 | 63.06 | 26,951,412 | +1.22(+1.98%) |
Aug 05, 2021 | 61.08 | 61.91 | 61.02 | 61.84 | 16,183,395 | +1.04(+1.71%) |
Aug 04, 2021 | 60.45 | 61.45 | 60.28 | 60.80 | 16,245,908 | -0.32(-0.52%) |
Aug 03, 2021 | 60.56 | 61.31 | 59.36 | 61.12 | 23,710,782 | +1.02(+1.70%) |
Aug 02, 2021 | 60.30 | 61.33 | 60.02 | 60.10 | 18,724,432 | +0.10(+0.16%) |
Jul 30, 2021 | 60.27 | 60.80 | 59.67 | 60.00 | 20,373,260 | -0.60(-1.00%) |
Jul 29, 2021 | 60.52 | 61.28 | 60.25 | 60.61 | 25,268,868 | +0.63(+1.04%) |
Jul 28, 2021 | 60.17 | 60.43 | 59.44 | 59.98 | 23,015,684 | +0.11(+0.18%) |
Jul 27, 2021 | 59.08 | 60.25 | 58.82 | 59.88 | 19,443,522 | +0.19(+0.31%) |
Jul 26, 2021 | 58.54 | 59.75 | 58.54 | 59.69 | 18,650,508 | +0.93(+1.59%) |
Jul 23, 2021 | 59.45 | 59.68 | 58.59 | 58.76 | 15,263,011 | -0.19(-0.33%) |
Jul 22, 2021 | 59.67 | 59.71 | 58.49 | 58.95 | 18,760,844 | -0.85(-1.41%) |
Jul 21, 2021 | 59.02 | 60.11 | 58.95 | 59.80 | 26,669,204 | +1.41(+2.41%) |
Jul 20, 2021 | 57.41 | 58.82 | 57.06 | 58.39 | 23,354,142 | +1.07(+1.86%) |
Jul 19, 2021 | 57.73 | 58.19 | 56.69 | 57.32 | 37,821,444 | -1.60(-2.72%) |
Jul 16, 2021 | 60.52 | 60.56 | 58.50 | 58.92 | 21,899,976 | -1.37(-2.26%) |
Jul 15, 2021 | 59.49 | 60.80 | 59.40 | 60.29 | 21,449,796 | +0.25(+0.41%) |
Jul 14, 2021 | 61.65 | 62.34 | 59.41 | 60.04 | 41,195,864 | -0.18(-0.29%) |
Jul 13, 2021 | 60.84 | 61.20 | 59.91 | 60.22 | 21,526,274 | -0.94(-1.54%) |
Jul 12, 2021 | 59.60 | 61.29 | 59.28 | 61.16 | 22,246,230 | +0.87(+1.45%) |
Jul 09, 2021 | 59.99 | 60.35 | 59.58 | 60.29 | 21,451,018 | +1.51(+2.58%) |
Jul 08, 2021 | 58.53 | 59.14 | 57.91 | 58.77 | 28,108,764 | -1.06(-1.77%) |
Jul 07, 2021 | 59.64 | 60.22 | 59.24 | 59.83 | 21,958,762 | -0.25(-0.41%) |
Jul 06, 2021 | 61.75 | 61.82 | 59.77 | 60.08 | 28,009,346 | -1.94(-3.12%) |
Jul 02, 2021 | 62.54 | 62.64 | 61.75 | 62.02 | 15,017,830 | -0.53(-0.84%) |
Jul 01, 2021 | 62.61 | 62.72 | 62.05 | 62.54 | 14,287,053 | +0.23(+0.37%) |
Jun 30, 2021 | 61.37 | 62.37 | 61.16 | 62.31 | 21,005,566 | +0.94(+1.54%) |
Jun 29, 2021 | 61.78 | 63.06 | 61.28 | 61.37 | 32,574,940 | -1.61(-2.56%) |
Jun 28, 2021 | 62.82 | 63.13 | 62.06 | 62.98 | 20,036,518 | -0.04(-0.06%) |
Jun 25, 2021 | 62.93 | 63.28 | 61.53 | 63.02 | 30,345,344 | +0.20(+0.32%) |
Jun 24, 2021 | 61.95 | 63.13 | 61.61 | 62.82 | 27,120,170 | +1.47(+2.40%) |
Jun 23, 2021 | 61.09 | 61.70 | 60.84 | 61.35 | 22,405,446 | +0.61(+1.00%) |
Jun 22, 2021 | 60.69 | 61.13 | 59.69 | 60.74 | 24,479,636 | +0.45(+0.75%) |
Jun 21, 2021 | 60.28 | 60.85 | 59.79 | 60.29 | 34,372,620 | +0.74(+1.24%) |
Jun 18, 2021 | 60.32 | 60.55 | 59.13 | 59.55 | 50,660,608 | -1.10(-1.82%) |
Jun 17, 2021 | 63.65 | 63.95 | 60.03 | 60.65 | 55,088,396 | -2.29(-3.64%) |
Jun 16, 2021 | 64.08 | 64.29 | 61.79 | 62.94 | 60,532,920 | -2.08(-3.20%) |
Jun 15, 2021 | 66.10 | 66.36 | 64.53 | 65.02 | 28,594,156 | -1.18(-1.78%) |
Jun 14, 2021 | 67.48 | 67.62 | 65.77 | 66.20 | 20,800,368 | -1.16(-1.73%) |
Jun 11, 2021 | 67.82 | 67.99 | 67.03 | 67.36 | 20,485,982 | -0.36(-0.53%) |
Jun 10, 2021 | 69.62 | 69.84 | 67.67 | 67.72 | 17,343,818 | -1.10(-1.60%) |
Jun 09, 2021 | 69.29 | 69.39 | 68.49 | 68.82 | 15,749,142 | -0.83(-1.19%) |
Jun 08, 2021 | 68.96 | 69.95 | 68.45 | 69.65 | 17,469,484 | -0.20(-0.29%) |
Jun 07, 2021 | 70.13 | 70.15 | 69.59 | 69.85 | 14,383,151 | -0.16(-0.23%) |
Jun 04, 2021 | 70.30 | 70.35 | 69.41 | 70.01 | 15,675,908 | -0.12(-0.18%) |
Jun 03, 2021 | 70.18 | 70.71 | 69.95 | 70.14 | 25,268,018 | -0.20(-0.29%) |
Jun 02, 2021 | 70.55 | 70.72 | 69.91 | 70.34 | 17,354,568 | +0.09(+0.13%) |
Jun 01, 2021 | 70.01 | 70.54 | 69.88 | 70.25 | 17,538,060 | +0.92(+1.33%) |
May 28, 2021 | 69.28 | 69.55 | 68.62 | 69.33 | 16,342,828 | -0.04(-0.06%) |
May 27, 2021 | 69.30 | 69.68 | 68.66 | 69.37 | 19,830,116 | +1.09(+1.60%) |
May 26, 2021 | 68.00 | 68.62 | 67.54 | 68.28 | 17,303,948 | +0.21(+0.31%) |
May 25, 2021 | 68.88 | 69.83 | 67.99 | 68.07 | 22,724,070 | -0.66(-0.96%) |
May 24, 2021 | 68.55 | 69.01 | 68.23 | 68.73 | 19,017,724 | +0.33(+0.49%) |
May 21, 2021 | 67.38 | 68.53 | 67.30 | 68.39 | 21,055,504 | +1.28(+1.90%) |
May 20, 2021 | 67.09 | 67.50 | 66.38 | 67.12 | 17,307,714 | -0.23(-0.34%) |
May 19, 2021 | 66.60 | 67.51 | 65.82 | 67.34 | 26,417,000 | -0.14(-0.21%) |
May 18, 2021 | 68.15 | 68.43 | 67.45 | 67.49 | 15,584,736 | -0.70(-1.03%) |
May 17, 2021 | 67.23 | 68.23 | 67.03 | 68.19 | 16,661,796 | +0.76(+1.12%) |
May 14, 2021 | 66.66 | 67.62 | 66.64 | 67.43 | 16,034,407 | +1.12(+1.69%) |
May 13, 2021 | 65.07 | 66.83 | 65.00 | 66.31 | 21,145,638 | +0.93(+1.43%) |
May 12, 2021 | 66.89 | 67.29 | 65.09 | 65.38 | 22,759,410 | -0.56(-0.85%) |
May 11, 2021 | 65.59 | 66.56 | 65.10 | 65.94 | 24,448,228 | -0.23(-0.35%) |
May 10, 2021 | 66.38 | 67.68 | 66.16 | 66.17 | 22,282,870 | +0.04(+0.07%) |
May 07, 2021 | 64.68 | 66.15 | 64.49 | 66.13 | 19,230,110 | +0.26(+0.40%) |
May 06, 2021 | 64.86 | 66.01 | 64.67 | 65.86 | 22,260,016 | +0.94(+1.45%) |
May 05, 2021 | 64.38 | 65.01 | 63.22 | 64.92 | 22,063,614 | +1.22(+1.91%) |
May 04, 2021 | 62.75 | 63.77 | 62.21 | 63.71 | 26,190,124 | +0.55(+0.86%) |
May 03, 2021 | 63.43 | 63.80 | 62.88 | 63.16 | 18,193,324 | +0.41(+0.66%) |
Apr 30, 2021 | 64.02 | 64.07 | 62.61 | 62.75 | 26,873,220 | -1.84(-2.85%) |
Apr 29, 2021 | 64.52 | 64.74 | 63.75 | 64.59 | 23,580,270 | +0.81(+1.28%) |
Apr 28, 2021 | 64.18 | 64.41 | 63.62 | 63.77 | 16,485,644 | -0.07(-0.11%) |
Apr 27, 2021 | 63.42 | 63.94 | 63.29 | 63.84 | 15,266,892 | +0.69(+1.09%) |
Apr 26, 2021 | 62.74 | 63.69 | 62.64 | 63.15 | 14,974,408 | +0.72(+1.15%) |
Apr 23, 2021 | 61.09 | 62.58 | 60.80 | 62.44 | 21,582,424 | +1.37(+2.25%) |
Apr 22, 2021 | 61.60 | 61.88 | 60.94 | 61.06 | 18,319,370 | -0.73(-1.19%) |
Apr 21, 2021 | 60.47 | 61.85 | 59.83 | 61.80 | 18,674,212 | +0.75(+1.23%) |
Apr 20, 2021 | 62.58 | 62.58 | 60.59 | 61.04 | 25,161,796 | -2.05(-3.24%) |
Apr 19, 2021 | 63.60 | 63.70 | 62.93 | 63.09 | 22,820,586 | -0.28(-0.44%) |
Apr 16, 2021 | 64.13 | 64.35 | 62.71 | 63.37 | 32,558,044 | -0.08(-0.12%) |
Apr 15, 2021 | 65.12 | 65.37 | 62.77 | 63.45 | 35,804,332 | -0.32(-0.51%) |
Apr 14, 2021 | 62.75 | 64.11 | 62.44 | 63.77 | 22,247,618 | +0.74(+1.18%) |
Apr 13, 2021 | 63.24 | 63.35 | 62.16 | 63.03 | 18,460,630 | -0.55(-0.87%) |
Apr 12, 2021 | 63.52 | 63.68 | 63.10 | 63.58 | 13,718,880 | +0.24(+0.37%) |
Apr 09, 2021 | 63.69 | 63.86 | 62.99 | 63.35 | 16,675,904 | +0.08(+0.12%) |
Apr 08, 2021 | 63.11 | 63.44 | 62.17 | 63.27 | 15,635,305 | -0.31(-0.50%) |
Apr 07, 2021 | 63.78 | 63.96 | 62.93 | 63.58 | 16,078,523 | +0.08(+0.12%) |
Apr 06, 2021 | 63.29 | 63.91 | 63.02 | 63.50 | 14,755,213 | -0.13(-0.21%) |
Apr 05, 2021 | 64.79 | 65.02 | 63.36 | 63.63 | 18,437,300 | -0.34(-0.53%) |
Apr 01, 2021 | 63.17 | 64.11 | 63.17 | 63.98 | 17,436,056 | +0.34(+0.54%) |
Mar 31, 2021 | 63.60 | 64.58 | 63.38 | 63.63 | 17,404,930 | -0.18(-0.29%) |
Mar 30, 2021 | 62.98 | 64.05 | 62.98 | 63.82 | 17,851,444 | +1.21(+1.93%) |
Mar 29, 2021 | 62.58 | 63.11 | 61.55 | 62.61 | 20,363,456 | -1.26(-1.97%) |
Mar 26, 2021 | 63.48 | 64.06 | 62.98 | 63.87 | 17,968,128 | +1.14(+1.81%) |
Mar 25, 2021 | 61.08 | 62.91 | 60.48 | 62.73 | 20,984,226 | +1.43(+2.34%) |
Mar 24, 2021 | 62.71 | 63.40 | 61.28 | 61.30 | 19,535,014 | -0.73(-1.17%) |
Mar 23, 2021 | 62.37 | 63.54 | 61.67 | 62.02 | 18,562,494 | -0.92(-1.46%) |
Mar 22, 2021 | 63.23 | 63.50 | 62.66 | 62.94 | 17,193,976 | -0.92(-1.44%) |
Mar 19, 2021 | 64.03 | 64.36 | 62.56 | 63.86 | 27,528,966 | -0.73(-1.12%) |
Mar 18, 2021 | 65.23 | 66.59 | 64.25 | 64.59 | 27,270,932 | +0.21(+0.33%) |
Mar 17, 2021 | 64.67 | 65.02 | 63.63 | 64.38 | 22,105,048 | +0.24(+0.37%) |
Mar 16, 2021 | 64.31 | 64.40 | 63.26 | 64.14 | 18,090,432 | -0.78(-1.20%) |
Mar 15, 2021 | 66.05 | 66.12 | 64.10 | 64.92 | 21,639,322 | -0.84(-1.28%) |
Mar 12, 2021 | 65.09 | 65.82 | 64.81 | 65.76 | 19,676,042 | +1.64(+2.55%) |
Mar 11, 2021 | 64.27 | 64.97 | 63.46 | 64.12 | 19,999,826 | -0.38(-0.60%) |
Mar 10, 2021 | 62.38 | 64.62 | 62.28 | 64.51 | 24,380,424 | +2.41(+3.89%) |
Mar 09, 2021 | 62.02 | 63.41 | 61.26 | 62.09 | 27,655,116 | -1.08(-1.70%) |
Mar 08, 2021 | 62.16 | 63.71 | 61.98 | 63.17 | 31,260,474 | +1.74(+2.83%) |
Mar 05, 2021 | 61.96 | 62.34 | 59.86 | 61.43 | 29,046,412 | +0.37(+0.60%) |
Mar 04, 2021 | 61.39 | 62.79 | 59.38 | 61.06 | 32,469,548 | -0.50(-0.81%) |
Mar 03, 2021 | 60.78 | 62.53 | 60.62 | 61.56 | 28,749,312 | +1.29(+2.13%) |
Mar 02, 2021 | 60.52 | 61.22 | 60.22 | 60.28 | 21,937,768 | -0.55(-0.91%) |
Mar 01, 2021 | 59.91 | 61.22 | 59.46 | 60.83 | 32,052,202 | +3.20(+5.56%) |
Feb 26, 2021 | 58.41 | 59.12 | 57.33 | 57.62 | 27,646,378 | -1.34(-2.27%) |
Feb 25, 2021 | 60.39 | 60.69 | 58.51 | 58.96 | 28,798,798 | -1.04(-1.73%) |
Feb 24, 2021 | 58.79 | 60.07 | 58.60 | 60.00 | 23,716,690 | +1.63(+2.79%) |
Feb 23, 2021 | 57.37 | 58.53 | 56.73 | 58.38 | 30,531,536 | +1.07(+1.86%) |
Feb 22, 2021 | 57.20 | 58.51 | 57.11 | 57.31 | 26,417,966 | -0.23(-0.40%) |
Feb 19, 2021 | 56.12 | 57.72 | 56.02 | 57.54 | 23,386,714 | +2.01(+3.62%) |
Feb 18, 2021 | 56.24 | 56.46 | 55.18 | 55.53 | 16,867,270 | -1.12(-1.98%) |
Feb 17, 2021 | 55.81 | 56.77 | 55.50 | 56.65 | 23,188,656 | +0.56(+1.00%) |
Feb 16, 2021 | 56.79 | 56.92 | 55.83 | 56.09 | 21,782,456 | +0.43(+0.77%) |
Feb 12, 2021 | 55.04 | 56.00 | 55.01 | 55.66 | 13,918,594 | +0.38(+0.68%) |
Feb 11, 2021 | 55.63 | 55.87 | 54.16 | 55.28 | 13,841,837 | -0.37(-0.66%) |
Feb 10, 2021 | 55.53 | 55.97 | 55.09 | 55.65 | 14,478,545 | +0.44(+0.79%) |
Feb 09, 2021 | 55.72 | 55.87 | 54.68 | 55.21 | 14,093,240 | -0.46(-0.83%) |
Feb 08, 2021 | 55.18 | 55.73 | 54.97 | 55.67 | 17,206,226 | +0.94(+1.71%) |
Feb 05, 2021 | 55.11 | 55.18 | 54.29 | 54.74 | 15,426,780 | +0.15(+0.27%) |
Feb 04, 2021 | 53.85 | 54.78 | 53.72 | 54.59 | 18,965,186 | +1.15(+2.14%) |
Feb 03, 2021 | 51.97 | 53.49 | 51.89 | 53.44 | 21,401,950 | +1.33(+2.55%) |
Feb 02, 2021 | 52.13 | 52.70 | 51.87 | 52.11 | 21,356,054 | +1.01(+1.97%) |
Feb 01, 2021 | 51.31 | 51.32 | 50.21 | 51.11 | 18,372,144 | +0.38(+0.76%) |
Jan 29, 2021 | 52.45 | 52.66 | 50.46 | 50.72 | 30,957,482 | -1.61(-3.08%) |
Jan 28, 2021 | 51.99 | 52.96 | 51.72 | 52.33 | 23,028,464 | +0.82(+1.58%) |
Jan 27, 2021 | 51.95 | 52.04 | 50.76 | 51.52 | 28,402,612 | -1.31(-2.48%) |
Jan 26, 2021 | 53.08 | 53.11 | 52.12 | 52.83 | 21,609,520 | +0.30(+0.58%) |
Jan 25, 2021 | 52.62 | 52.71 | 51.32 | 52.52 | 29,685,024 | -0.67(-1.26%) |
Jan 22, 2021 | 52.85 | 53.63 | 52.20 | 53.19 | 28,525,648 | -0.47(-0.87%) |
Jan 21, 2021 | 54.82 | 54.93 | 53.55 | 53.66 | 22,360,956 | -1.20(-2.18%) |
Jan 20, 2021 | 55.29 | 55.35 | 54.49 | 54.86 | 20,107,128 | -0.38(-0.69%) |
Jan 19, 2021 | 56.55 | 56.59 | 54.56 | 55.24 | 30,972,264 | -0.47(-0.84%) |
Jan 15, 2021 | 58.43 | 58.67 | 55.59 | 55.71 | 44,095,112 | -4.15(-6.93%) |
Jan 14, 2021 | 58.56 | 60.21 | 58.26 | 59.85 | 33,531,052 | +1.86(+3.22%) |
Jan 13, 2021 | 58.11 | 58.29 | 57.23 | 57.99 | 21,372,296 | +0.16(+0.29%) |
Jan 12, 2021 | 58.53 | 58.75 | 57.45 | 57.82 | 23,239,912 | +0.20(+0.35%) |
Jan 11, 2021 | 56.01 | 57.78 | 55.79 | 57.62 | 23,583,530 | +0.93(+1.64%) |
Jan 08, 2021 | 57.42 | 57.42 | 55.80 | 56.70 | 23,922,166 | -0.56(-0.98%) |
Jan 07, 2021 | 58.17 | 59.06 | 57.25 | 57.26 | 27,844,228 | +0.67(+1.18%) |
Jan 06, 2021 | 55.93 | 57.76 | 55.46 | 56.59 | 43,903,672 | +3.08(+5.75%) |
Jan 05, 2021 | 52.34 | 53.77 | 52.06 | 53.51 | 23,287,748 | +1.35(+2.59%) |
Jan 04, 2021 | 53.42 | 53.52 | 51.80 | 52.16 | 24,522,754 | -1.32(-2.47%) |
Dec 31, 2020 | 53.48 | 53.48 | 53.48 | 12,416,042 | +0.69(+1.31%) | |
Dec 30, 2020 | 52.83 | 53.13 | 52.62 | 52.78 | 12,416,042 | -0.04(-0.08%) |
Dec 29, 2020 | 53.04 | 53.25 | 52.52 | 52.83 | 12,447,088 | -0.19(-0.36%) |
Dec 28, 2020 | 52.58 | 53.71 | 52.46 | 53.02 | 16,617,563 | +0.49(+0.92%) |
Dec 24, 2020 | 52.84 | 52.98 | 51.93 | 52.53 | 7,868,440 | -0.18(-0.35%) |
Dec 23, 2020 | 52.04 | 53.17 | 51.86 | 52.71 | 19,092,504 | +1.32(+2.56%) |
Dec 22, 2020 | 52.99 | 53.03 | 51.30 | 51.40 | 20,583,554 | -1.71(-3.22%) |
Dec 21, 2020 | 52.34 | 53.62 | 51.87 | 53.10 | 36,767,412 | +1.88(+3.67%) |
Dec 18, 2020 | 52.30 | 52.30 | 50.92 | 51.22 | 33,105,722 | -0.86(-1.65%) |
Dec 17, 2020 | 52.04 | 52.29 | 51.67 | 52.08 | 21,015,592 | +0.26(+0.50%) |
Dec 16, 2020 | 52.09 | 52.16 | 51.48 | 51.82 | 17,275,808 | +0.07(+0.13%) |
Dec 15, 2020 | 50.95 | 51.92 | 50.80 | 51.75 | 18,499,290 | +0.81(+1.58%) |
Dec 14, 2020 | 52.04 | 52.26 | 50.94 | 50.95 | 22,693,558 | -0.16(-0.32%) |
Dec 11, 2020 | 51.86 | 51.87 | 50.46 | 51.11 | 24,166,948 | -1.36(-2.60%) |
Dec 10, 2020 | 50.34 | 52.71 | 50.31 | 52.47 | 29,809,164 | +1.34(+2.63%) |
Dec 09, 2020 | 51.31 | 51.65 | 50.56 | 51.13 | 31,438,836 | +0.51(+1.01%) |
Dec 08, 2020 | 49.85 | 50.65 | 49.75 | 50.62 | 17,872,118 | +0.20(+0.40%) |
Dec 07, 2020 | 50.43 | 50.83 | 49.68 | 50.42 | 24,530,942 | -0.42(-0.84%) |
Dec 04, 2020 | 49.92 | 51.01 | 49.70 | 50.84 | 28,474,454 | +1.77(+3.61%) |
Dec 03, 2020 | 49.77 | 49.82 | 48.74 | 49.07 | 21,638,990 | -0.54(-1.08%) |
Dec 02, 2020 | 48.01 | 49.80 | 47.92 | 49.61 | 30,889,560 | +1.50(+3.12%) |
Dec 01, 2020 | 49.05 | 49.21 | 48.05 | 48.11 | 27,093,124 | +0.35(+0.73%) |
Nov 30, 2020 | 48.69 | 49.04 | 47.69 | 47.76 | 26,903,334 | -1.39(-2.82%) |
Nov 27, 2020 | 49.44 | 49.64 | 48.67 | 49.15 | 16,449,898 | -0.34(-0.68%) |
Nov 25, 2020 | 48.80 | 49.57 | 47.99 | 49.49 | 32,572,920 | +0.00(+0.00%) |
Nov 24, 2020 | 47.25 | 49.56 | 47.25 | 49.49 | 37,893,276 | +3.26(+7.05%) |
Nov 23, 2020 | 45.54 | 46.51 | 45.35 | 46.23 | 33,278,872 | +1.43(+3.19%) |
Nov 20, 2020 | 44.95 | 45.20 | 44.40 | 44.80 | 17,846,646 | -0.42(-0.94%) |
Nov 19, 2020 | 44.75 | 45.38 | 44.19 | 45.22 | 23,327,890 | +0.95(+2.14%) |
Nov 18, 2020 | 44.31 | 45.66 | 44.24 | 44.28 | 29,723,668 | +0.28(+0.63%) |
Nov 17, 2020 | 43.23 | 44.17 | 42.91 | 44.00 | 21,861,930 | +0.29(+0.65%) |
Nov 16, 2020 | 43.72 | 44.25 | 43.23 | 43.71 | 30,773,104 | +1.51(+3.58%) |
Nov 13, 2020 | 42.19 | 42.55 | 41.98 | 42.20 | 21,498,438 | +0.33(+0.79%) |
Nov 12, 2020 | 41.60 | 41.99 | 41.38 | 41.87 | 32,811,490 | -0.56(-1.33%) |
Nov 11, 2020 | 41.54 | 42.75 | 41.35 | 42.44 | 34,254,984 | +1.11(+2.69%) |
Nov 10, 2020 | 41.90 | 42.28 | 41.15 | 41.33 | 38,341,824 | +0.01(+0.02%) |
Nov 09, 2020 | 40.85 | 42.31 | 40.12 | 41.32 | 65,561,076 | +4.28(+11.54%) |
Nov 06, 2020 | 37.74 | 37.82 | 36.86 | 37.04 | 20,414,154 | -0.31(-0.84%) |
Nov 05, 2020 | 36.72 | 37.80 | 36.58 | 37.35 | 28,749,574 | +0.86(+2.35%) |
Nov 04, 2020 | 36.89 | 37.65 | 36.34 | 36.50 | 29,908,906 | -1.26(-3.33%) |
Nov 03, 2020 | 37.55 | 38.18 | 37.35 | 37.75 | 34,536,632 | +1.14(+3.13%) |
Nov 02, 2020 | 36.31 | 37.01 | 35.73 | 36.61 | 28,023,596 | +0.69(+1.91%) |
Oct 30, 2020 | 35.59 | 36.03 | 35.12 | 35.92 | 31,097,768 | +0.23(+0.66%) |
Oct 29, 2020 | 35.24 | 36.11 | 34.88 | 35.69 | 27,237,278 | +0.45(+1.29%) |
Oct 28, 2020 | 35.10 | 35.63 | 34.90 | 35.24 | 32,077,974 | -0.64(-1.79%) |
Oct 27, 2020 | 36.87 | 36.87 | 35.87 | 35.88 | 28,290,598 | -1.18(-3.19%) |
Oct 26, 2020 | 37.15 | 37.18 | 36.67 | 37.06 | 29,092,070 | -0.59(-1.57%) |
Oct 23, 2020 | 37.87 | 38.18 | 37.41 | 37.65 | 21,579,052 | +0.00(+0.00%) |
Oct 22, 2020 | 36.74 | 37.69 | 36.55 | 37.65 | 24,903,188 | +0.81(+2.19%) |
Oct 21, 2020 | 37.23 | 37.46 | 36.75 | 36.85 | 23,112,640 | -0.44(-1.17%) |
Oct 20, 2020 | 37.15 | 37.76 | 37.13 | 37.28 | 24,804,726 | +0.53(+1.45%) |
Oct 19, 2020 | 37.14 | 37.17 | 36.67 | 36.75 | 26,591,822 | -0.25(-0.67%) |
Oct 16, 2020 | 37.42 | 37.59 | 36.91 | 37.00 | 30,357,800 | -0.36(-0.96%) |
Oct 15, 2020 | 36.44 | 37.38 | 36.19 | 37.36 | 30,819,142 | +0.50(+1.35%) |
Oct 14, 2020 | 37.28 | 37.90 | 36.84 | 36.86 | 35,349,924 | -0.56(-1.49%) |
Oct 13, 2020 | 39.51 | 39.51 | 37.31 | 37.42 | 58,212,768 | -1.88(-4.80%) |
Oct 12, 2020 | 38.63 | 39.40 | 38.51 | 39.30 | 28,078,634 | +0.81(+2.11%) |
Oct 09, 2020 | 38.56 | 39.06 | 38.29 | 38.49 | 29,877,458 | +0.09(+0.25%) |
Oct 08, 2020 | 38.47 | 38.70 | 37.93 | 38.40 | 33,408,918 | -0.02(-0.04%) |
Oct 07, 2020 | 38.57 | 39.09 | 38.22 | 38.41 | 25,814,740 | +0.37(+0.97%) |
Oct 06, 2020 | 38.95 | 39.46 | 37.83 | 38.05 | 34,435,028 | -0.43(-1.11%) |
Oct 05, 2020 | 37.92 | 38.75 | 37.87 | 38.47 | 28,176,212 | +1.07(+2.86%) |
Oct 02, 2020 | 36.44 | 37.58 | 36.43 | 37.40 | 27,897,378 | +0.19(+0.51%) |
Oct 01, 2020 | 37.12 | 37.39 | 36.49 | 37.21 | 25,562,548 | +0.28(+0.77%) |
Sep 30, 2020 | 36.48 | 37.34 | 36.41 | 36.93 | 26,297,692 | +0.59(+1.63%) |
Sep 29, 2020 | 36.92 | 37.09 | 36.00 | 36.34 | 24,159,978 | -0.79(-2.12%) |
Sep 28, 2020 | 36.77 | 37.59 | 36.74 | 37.13 | 24,742,736 | +1.13(+3.14%) |
Sep 25, 2020 | 35.84 | 36.09 | 35.57 | 36.00 | 31,420,152 | -0.15(-0.40%) |
Sep 24, 2020 | 35.85 | 36.49 | 35.37 | 36.14 | 36,485,576 | +0.29(+0.81%) |
Sep 23, 2020 | 37.36 | 37.65 | 35.80 | 35.85 | 33,586,160 | -1.23(-3.33%) |
Sep 22, 2020 | 37.51 | 37.81 | 36.91 | 37.09 | 30,090,642 | -0.55(-1.46%) |
Sep 21, 2020 | 37.19 | 37.82 | 36.90 | 37.63 | 39,062,300 | -0.80(-2.07%) |
Sep 18, 2020 | 39.00 | 39.37 | 38.34 | 38.43 | 38,756,124 | -0.57(-1.47%) |
Sep 17, 2020 | 38.94 | 39.26 | 38.56 | 39.00 | 33,542,124 | -0.42(-1.06%) |
Sep 16, 2020 | 38.73 | 40.06 | 38.23 | 39.42 | 53,128,076 | +1.04(+2.70%) |
Sep 15, 2020 | 41.22 | 41.45 | 38.27 | 38.39 | 98,793,736 | -2.86(-6.94%) |
Sep 14, 2020 | 44.11 | 44.62 | 41.04 | 41.25 | 68,596,128 | -2.44(-5.59%) |
Sep 11, 2020 | 43.60 | 44.28 | 43.52 | 43.69 | 24,551,916 | +0.04(+0.10%) |
Sep 10, 2020 | 44.31 | 44.98 | 43.43 | 43.65 | 26,048,696 | -0.39(-0.88%) |
Sep 09, 2020 | 43.86 | 44.20 | 43.37 | 44.03 | 22,403,928 | +0.31(+0.71%) |
Sep 08, 2020 | 44.48 | 44.62 | 43.40 | 43.73 | 32,814,708 | -1.27(-2.82%) |
Sep 04, 2020 | 44.95 | 45.71 | 44.07 | 44.99 | 29,327,080 | +0.87(+1.98%) |
Sep 03, 2020 | 44.92 | 45.95 | 43.89 | 44.12 | 29,173,524 | -0.39(-0.87%) |
Sep 02, 2020 | 43.73 | 44.67 | 43.40 | 44.50 | 17,909,546 | +0.64(+1.46%) |