Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.02 | 40.31 | 39.43 | 39.44 | 3,627,114 | -0.49(-1.23%) |
Aug 30, 2021 | 39.58 | 40.03 | 39.38 | 39.93 | 2,253,853 | +0.65(+1.65%) |
Aug 27, 2021 | 39.59 | 39.90 | 39.27 | 39.28 | 1,754,789 | -0.10(-0.25%) |
Aug 26, 2021 | 39.42 | 40.20 | 39.24 | 39.38 | 3,853,284 | +0.01(+0.03%) |
Aug 25, 2021 | 39.07 | 39.55 | 38.95 | 39.37 | 2,372,520 | +0.44(+1.13%) |
Aug 24, 2021 | 38.88 | 39.21 | 38.74 | 38.93 | 1,998,058 | +0.02(+0.05%) |
Aug 23, 2021 | 38.78 | 39.02 | 38.66 | 38.91 | 3,755,992 | +0.19(+0.49%) |
Aug 20, 2021 | 38.79 | 39.14 | 38.41 | 38.72 | 2,834,182 | -0.11(-0.28%) |
Aug 19, 2021 | 38.12 | 39.19 | 37.82 | 38.83 | 2,464,982 | +0.53(+1.38%) |
Aug 18, 2021 | 39.28 | 39.30 | 38.27 | 38.30 | 3,060,861 | -1.01(-2.57%) |
Aug 17, 2021 | 38.96 | 39.45 | 38.87 | 39.31 | 2,982,548 | +0.23(+0.59%) |
Aug 16, 2021 | 38.78 | 39.17 | 38.47 | 39.08 | 3,305,180 | +0.46(+1.19%) |
Aug 13, 2021 | 38.54 | 38.63 | 38.29 | 38.62 | 1,117,617 | +0.08(+0.21%) |
Aug 12, 2021 | 37.93 | 38.58 | 37.88 | 38.54 | 1,916,862 | +0.69(+1.82%) |
Aug 11, 2021 | 38.38 | 38.50 | 37.70 | 37.85 | 2,885,542 | -0.57(-1.48%) |
Aug 10, 2021 | 38.45 | 38.85 | 38.15 | 38.42 | 2,538,997 | +0.06(+0.16%) |
Aug 09, 2021 | 38.18 | 38.37 | 37.71 | 38.36 | 2,396,261 | +0.34(+0.89%) |
Aug 06, 2021 | 37.94 | 38.12 | 37.81 | 38.02 | 2,211,695 | -0.02(-0.05%) |
Aug 05, 2021 | 38.06 | 38.19 | 37.82 | 38.04 | 2,666,536 | +0.05(+0.13%) |
Aug 04, 2021 | 38.00 | 38.10 | 37.63 | 37.99 | 2,911,541 | +0.19(+0.50%) |
Aug 03, 2021 | 37.79 | 38.04 | 37.59 | 37.80 | 3,959,566 | +0.20(+0.53%) |
Aug 02, 2021 | 38.60 | 38.65 | 37.44 | 37.60 | 3,108,507 | +0.02(+0.05%) |
Jul 30, 2021 | 37.28 | 38.01 | 36.65 | 37.58 | 5,638,130 | +0.35(+0.94%) |
Jul 29, 2021 | 37.41 | 38.04 | 37.21 | 37.23 | 4,213,750 | -0.25(-0.67%) |
Jul 28, 2021 | 37.05 | 37.60 | 36.83 | 37.48 | 4,089,115 | +0.52(+1.41%) |
Jul 27, 2021 | 36.90 | 37.05 | 36.41 | 36.96 | 2,917,502 | +0.09(+0.24%) |
Jul 26, 2021 | 37.03 | 37.25 | 36.73 | 36.87 | 2,125,123 | -0.31(-0.83%) |
Jul 23, 2021 | 36.98 | 37.50 | 36.98 | 37.18 | 2,930,763 | +0.08(+0.22%) |
Jul 22, 2021 | 36.99 | 37.33 | 36.75 | 37.10 | 2,459,579 | +0.26(+0.71%) |
Jul 21, 2021 | 37.19 | 37.30 | 36.00 | 36.84 | 3,650,299 | -0.31(-0.83%) |
Jul 20, 2021 | 36.33 | 37.35 | 36.21 | 37.15 | 4,355,752 | +0.99(+2.74%) |
Jul 19, 2021 | 36.01 | 36.32 | 35.77 | 36.16 | 2,384,627 | -0.19(-0.52%) |
Jul 16, 2021 | 36.33 | 36.52 | 35.84 | 36.35 | 2,295,927 | +0.04(+0.11%) |
Jul 15, 2021 | 36.04 | 36.52 | 35.87 | 36.31 | 2,598,871 | +0.27(+0.75%) |
Jul 14, 2021 | 36.02 | 36.11 | 35.61 | 36.04 | 3,888,875 | +0.01(+0.03%) |
Jul 13, 2021 | 36.20 | 36.35 | 35.86 | 36.03 | 2,467,114 | -0.19(-0.52%) |
Jul 12, 2021 | 36.23 | 36.50 | 36.12 | 36.22 | 4,107,129 | +0.14(+0.39%) |
Jul 09, 2021 | 35.56 | 36.12 | 35.56 | 36.08 | 4,676,025 | +0.53(+1.49%) |
Jul 08, 2021 | 35.14 | 35.90 | 34.85 | 35.55 | 3,984,993 | -0.17(-0.48%) |
Jul 07, 2021 | 36.36 | 36.42 | 35.43 | 35.72 | 2,702,125 | -0.48(-1.33%) |
Jul 06, 2021 | 35.67 | 36.22 | 35.45 | 36.20 | 3,516,465 | +0.84(+2.38%) |
Jul 02, 2021 | 36.19 | 36.19 | 35.24 | 35.36 | 3,665,224 | -0.85(-2.35%) |
Jul 01, 2021 | 35.55 | 36.30 | 35.32 | 36.21 | 4,105,919 | +0.70(+1.97%) |
Jun 30, 2021 | 35.71 | 35.74 | 35.42 | 35.51 | 4,305,815 | -0.24(-0.67%) |
Jun 29, 2021 | 35.88 | 36.31 | 35.66 | 35.75 | 3,211,886 | -0.10(-0.28%) |
Jun 28, 2021 | 35.78 | 35.88 | 35.44 | 35.85 | 2,351,134 | +0.17(+0.48%) |
Jun 25, 2021 | 35.17 | 35.79 | 35.16 | 35.68 | 9,640,270 | +0.52(+1.48%) |
Jun 24, 2021 | 35.38 | 35.44 | 34.86 | 35.16 | 3,350,522 | +0.00(+0.00%) |
Jun 23, 2021 | 35.23 | 35.62 | 35.12 | 35.16 | 3,211,924 | -0.09(-0.26%) |
Jun 22, 2021 | 34.82 | 35.32 | 34.76 | 35.25 | 2,637,894 | +0.34(+0.97%) |
Jun 21, 2021 | 34.75 | 35.19 | 34.16 | 34.91 | 4,502,413 | +0.22(+0.63%) |
Jun 18, 2021 | 34.90 | 35.03 | 34.61 | 34.69 | 6,651,905 | -0.18(-0.52%) |
Jun 17, 2021 | 34.05 | 35.19 | 34.02 | 34.87 | 5,724,158 | +0.82(+2.41%) |
Jun 16, 2021 | 33.36 | 34.50 | 33.25 | 34.05 | 5,454,220 | +0.82(+2.47%) |
Jun 15, 2021 | 33.45 | 33.85 | 33.13 | 33.23 | 3,892,057 | -0.11(-0.33%) |
Jun 14, 2021 | 33.40 | 33.54 | 32.91 | 33.34 | 3,550,225 | -0.08(-0.24%) |
Jun 11, 2021 | 33.49 | 33.51 | 32.57 | 33.42 | 4,097,408 | -0.05(-0.15%) |
Jun 10, 2021 | 32.31 | 33.52 | 32.03 | 33.47 | 4,978,356 | +1.60(+5.02%) |
Jun 09, 2021 | 32.06 | 32.18 | 31.82 | 31.87 | 4,955,546 | -0.12(-0.38%) |
Jun 08, 2021 | 31.58 | 32.11 | 31.37 | 31.99 | 3,462,697 | +0.61(+1.94%) |
Jun 07, 2021 | 31.27 | 31.78 | 31.25 | 31.38 | 2,734,883 | +0.08(+0.26%) |
Jun 04, 2021 | 31.35 | 31.84 | 31.04 | 31.30 | 2,615,844 | +0.62(+2.02%) |
Jun 03, 2021 | 31.10 | 31.31 | 30.63 | 30.68 | 4,368,315 | -0.57(-1.82%) |
Jun 02, 2021 | 31.34 | 31.64 | 30.91 | 31.25 | 2,175,627 | -0.10(-0.32%) |
Jun 01, 2021 | 32.15 | 32.19 | 31.19 | 31.35 | 4,279,256 | -0.80(-2.49%) |
May 28, 2021 | 32.19 | 32.45 | 31.95 | 32.15 | 2,663,387 | +0.18(+0.56%) |
May 27, 2021 | 31.72 | 32.17 | 31.57 | 31.97 | 3,675,862 | +0.37(+1.17%) |
May 26, 2021 | 31.65 | 31.98 | 31.54 | 31.60 | 4,523,875 | +0.09(+0.29%) |
May 25, 2021 | 31.70 | 31.83 | 31.30 | 31.51 | 3,402,216 | -0.19(-0.60%) |
May 24, 2021 | 31.54 | 31.93 | 31.29 | 31.70 | 3,704,316 | +0.53(+1.70%) |
May 21, 2021 | 31.41 | 31.64 | 31.06 | 31.17 | 2,904,626 | +0.01(+0.03%) |
May 20, 2021 | 31.00 | 31.40 | 30.94 | 31.16 | 2,709,031 | +0.16(+0.52%) |
May 19, 2021 | 30.11 | 31.00 | 29.86 | 31.00 | 3,278,708 | +0.34(+1.11%) |
May 18, 2021 | 30.78 | 31.30 | 30.61 | 30.66 | 3,006,985 | -0.24(-0.78%) |
May 17, 2021 | 31.31 | 31.51 | 30.54 | 30.90 | 3,633,324 | -0.71(-2.25%) |
May 14, 2021 | 30.54 | 31.69 | 30.34 | 31.61 | 5,757,849 | +1.17(+3.84%) |
May 13, 2021 | 30.24 | 30.56 | 29.91 | 30.44 | 5,015,607 | +0.36(+1.20%) |
May 12, 2021 | 30.50 | 31.16 | 30.08 | 30.08 | 5,141,423 | -0.78(-2.53%) |
May 11, 2021 | 29.71 | 30.95 | 29.58 | 30.86 | 5,133,217 | +0.38(+1.25%) |
May 10, 2021 | 31.18 | 31.21 | 30.35 | 30.48 | 4,137,965 | -0.74(-2.37%) |
May 07, 2021 | 31.17 | 31.75 | 31.12 | 31.22 | 3,625,216 | +0.20(+0.64%) |
May 06, 2021 | 31.28 | 31.43 | 30.75 | 31.02 | 3,103,317 | -0.36(-1.15%) |
May 05, 2021 | 31.44 | 31.82 | 30.99 | 31.38 | 2,632,048 | +0.40(+1.29%) |
May 04, 2021 | 31.04 | 31.21 | 30.34 | 30.98 | 3,779,669 | -0.29(-0.93%) |
May 03, 2021 | 32.14 | 32.44 | 31.19 | 31.27 | 5,458,364 | -0.77(-2.40%) |
Apr 30, 2021 | 32.69 | 32.85 | 31.86 | 32.04 | 4,950,100 | -0.64(-1.96%) |
Apr 29, 2021 | 33.97 | 33.99 | 32.01 | 32.68 | 4,443,522 | -0.39(-1.18%) |
Apr 28, 2021 | 32.94 | 33.30 | 32.77 | 33.07 | 3,841,780 | -0.08(-0.24%) |
Apr 27, 2021 | 33.38 | 33.51 | 32.93 | 33.15 | 3,705,336 | -0.24(-0.72%) |
Apr 26, 2021 | 33.34 | 33.63 | 33.04 | 33.39 | 5,805,075 | +0.21(+0.63%) |
Apr 23, 2021 | 32.69 | 33.54 | 32.62 | 33.18 | 5,630,200 | +0.55(+1.69%) |
Apr 22, 2021 | 32.05 | 33.12 | 32.02 | 32.63 | 2,847,324 | +0.40(+1.24%) |
Apr 21, 2021 | 31.70 | 32.41 | 31.55 | 32.23 | 3,758,666 | +0.63(+1.99%) |
Apr 20, 2021 | 31.86 | 32.06 | 31.27 | 31.60 | 2,193,076 | -0.28(-0.88%) |
Apr 19, 2021 | 32.21 | 32.30 | 31.67 | 31.88 | 2,637,787 | -0.32(-0.99%) |
Apr 16, 2021 | 33.10 | 33.10 | 32.11 | 32.20 | 3,298,300 | -0.71(-2.16%) |
Apr 15, 2021 | 32.49 | 32.99 | 32.41 | 32.91 | 2,785,843 | +0.66(+2.05%) |
Apr 14, 2021 | 32.93 | 33.20 | 32.14 | 32.25 | 4,121,415 | -0.72(-2.18%) |
Apr 13, 2021 | 33.19 | 33.30 | 32.26 | 32.97 | 5,931,918 | +0.00(+0.00%) |
Apr 12, 2021 | 31.75 | 33.28 | 31.62 | 32.97 | 7,158,084 | +1.24(+3.91%) |
Apr 09, 2021 | 31.59 | 31.73 | 31.46 | 31.73 | 2,664,400 | +0.21(+0.67%) |
Apr 08, 2021 | 31.24 | 31.86 | 31.12 | 31.52 | 4,258,670 | +0.62(+2.01%) |
Apr 07, 2021 | 31.00 | 31.16 | 30.71 | 30.90 | 2,715,334 | -0.28(-0.90%) |
Apr 06, 2021 | 30.50 | 31.43 | 30.32 | 31.18 | 7,077,495 | +0.94(+3.11%) |
Apr 05, 2021 | 29.71 | 30.28 | 29.44 | 30.24 | 2,291,452 | +0.79(+2.68%) |
Apr 01, 2021 | 29.24 | 29.51 | 29.01 | 29.45 | 2,365,300 | +0.52(+1.80%) |
Mar 31, 2021 | 28.73 | 29.37 | 28.59 | 28.93 | 3,566,606 | +0.48(+1.69%) |
Mar 30, 2021 | 27.91 | 28.57 | 27.86 | 28.45 | 5,420,335 | +0.36(+1.28%) |
Mar 29, 2021 | 28.35 | 28.56 | 27.80 | 28.09 | 2,153,514 | -0.48(-1.68%) |
Mar 26, 2021 | 28.11 | 28.58 | 28.02 | 28.57 | 1,303,500 | +0.73(+2.62%) |
Mar 25, 2021 | 27.81 | 27.95 | 27.18 | 27.84 | 3,313,215 | -0.14(-0.50%) |
Mar 24, 2021 | 28.40 | 28.51 | 27.80 | 27.98 | 2,533,540 | -0.53(-1.86%) |
Mar 23, 2021 | 29.10 | 29.38 | 28.33 | 28.51 | 2,604,863 | -0.68(-2.33%) |
Mar 22, 2021 | 28.50 | 29.45 | 28.49 | 29.19 | 2,784,595 | +0.49(+1.71%) |
Mar 19, 2021 | 28.30 | 28.92 | 28.13 | 28.70 | 8,105,300 | +0.55(+1.95%) |
Mar 18, 2021 | 27.84 | 28.66 | 27.59 | 28.15 | 3,533,414 | +0.30(+1.08%) |
Mar 17, 2021 | 27.70 | 28.00 | 27.45 | 27.85 | 3,168,919 | -0.11(-0.39%) |
Mar 16, 2021 | 29.17 | 29.25 | 27.72 | 27.96 | 3,382,697 | -1.12(-3.85%) |
Mar 15, 2021 | 28.35 | 29.08 | 28.31 | 29.08 | 3,072,381 | +0.74(+2.61%) |
Mar 12, 2021 | 27.93 | 28.38 | 27.48 | 28.34 | 3,398,700 | +0.19(+0.67%) |
Mar 11, 2021 | 28.04 | 28.33 | 27.67 | 28.15 | 9,136,533 | +0.55(+1.99%) |
Mar 10, 2021 | 28.36 | 28.62 | 27.57 | 27.60 | 6,029,805 | -0.47(-1.67%) |
Mar 09, 2021 | 27.36 | 28.34 | 27.29 | 28.07 | 2,882,210 | +1.24(+4.62%) |
Mar 08, 2021 | 27.27 | 27.95 | 26.80 | 26.83 | 4,445,184 | -0.49(-1.79%) |
Mar 05, 2021 | 27.16 | 27.38 | 26.14 | 27.32 | 5,709,100 | +0.44(+1.64%) |
Mar 04, 2021 | 27.31 | 27.69 | 26.32 | 26.88 | 5,256,652 | -0.71(-2.57%) |
Mar 03, 2021 | 29.05 | 29.05 | 27.56 | 27.59 | 3,880,154 | -1.15(-4.00%) |
Mar 02, 2021 | 28.66 | 29.07 | 28.61 | 28.74 | 5,067,463 | +0.27(+0.95%) |
Mar 01, 2021 | 28.24 | 28.75 | 28.20 | 28.47 | 4,380,744 | +0.60(+2.15%) |
Feb 26, 2021 | 27.88 | 28.11 | 27.39 | 27.87 | 4,535,100 | +0.23(+0.83%) |
Feb 25, 2021 | 28.01 | 28.06 | 27.28 | 27.64 | 3,220,852 | -0.30(-1.07%) |
Feb 24, 2021 | 27.93 | 28.27 | 27.75 | 27.94 | 6,820,630 | -0.06(-0.21%) |
Feb 23, 2021 | 27.62 | 28.35 | 27.18 | 28.00 | 7,863,739 | -0.01(-0.04%) |
Feb 22, 2021 | 28.28 | 28.84 | 27.94 | 28.01 | 4,409,649 | -0.68(-2.37%) |
Feb 19, 2021 | 28.82 | 28.94 | 28.64 | 28.69 | 2,969,200 | -0.06(-0.21%) |
Feb 18, 2021 | 29.36 | 29.43 | 28.46 | 28.75 | 6,957,769 | -0.88(-2.97%) |
Feb 17, 2021 | 29.64 | 30.00 | 29.28 | 29.63 | 3,033,097 | -0.17(-0.57%) |
Feb 16, 2021 | 30.70 | 31.05 | 29.47 | 29.80 | 6,509,006 | -0.87(-2.84%) |
Feb 12, 2021 | 30.04 | 30.70 | 29.99 | 30.67 | 1,794,000 | +0.43(+1.42%) |
Feb 11, 2021 | 30.69 | 30.71 | 29.98 | 30.24 | 3,207,845 | -0.23(-0.75%) |
Feb 10, 2021 | 29.68 | 30.66 | 29.67 | 30.47 | 5,522,394 | +0.79(+2.66%) |
Feb 09, 2021 | 29.58 | 29.98 | 29.43 | 29.68 | 3,555,143 | -0.06(-0.20%) |
Feb 08, 2021 | 29.98 | 30.37 | 29.70 | 29.74 | 2,216,568 | -0.12(-0.40%) |
Feb 05, 2021 | 29.63 | 30.34 | 29.51 | 29.86 | 2,731,800 | +0.21(+0.71%) |
Feb 04, 2021 | 30.08 | 30.53 | 29.09 | 29.65 | 6,786,327 | -0.06(-0.20%) |
Feb 03, 2021 | 30.32 | 30.45 | 29.71 | 29.71 | 5,156,688 | -0.60(-1.98%) |
Feb 02, 2021 | 29.98 | 30.63 | 29.88 | 30.31 | 4,076,692 | +0.81(+2.75%) |
Feb 01, 2021 | 29.91 | 30.02 | 29.33 | 29.50 | 3,697,287 | +0.01(+0.03%) |
Jan 29, 2021 | 29.36 | 30.24 | 29.11 | 29.49 | 4,557,100 | -0.05(-0.17%) |
Jan 28, 2021 | 28.60 | 29.94 | 28.51 | 29.54 | 5,483,316 | +1.37(+4.86%) |
Jan 27, 2021 | 29.35 | 29.43 | 27.94 | 28.17 | 5,472,812 | -1.75(-5.85%) |
Jan 26, 2021 | 30.75 | 30.84 | 29.74 | 29.92 | 5,270,364 | -0.77(-2.51%) |
Jan 25, 2021 | 30.60 | 30.99 | 30.24 | 30.69 | 6,884,076 | +0.17(+0.56%) |
Jan 22, 2021 | 30.20 | 30.69 | 30.03 | 30.52 | 2,770,300 | +0.07(+0.23%) |
Jan 21, 2021 | 30.41 | 30.70 | 30.16 | 30.45 | 3,039,022 | -0.02(-0.07%) |
Jan 20, 2021 | 29.87 | 30.61 | 29.86 | 30.47 | 2,999,547 | +0.78(+2.63%) |
Jan 19, 2021 | 29.73 | 30.00 | 29.20 | 29.69 | 4,306,277 | +0.74(+2.56%) |
Jan 15, 2021 | 28.70 | 28.96 | 27.94 | 28.95 | 5,751,100 | +0.24(+0.84%) |
Jan 14, 2021 | 29.19 | 29.41 | 28.62 | 28.71 | 4,145,501 | -0.49(-1.68%) |
Jan 13, 2021 | 30.01 | 30.03 | 29.20 | 29.20 | 5,898,701 | -0.75(-2.50%) |
Jan 12, 2021 | 30.58 | 30.73 | 29.94 | 29.95 | 8,203,650 | -0.54(-1.77%) |
Jan 11, 2021 | 29.21 | 30.58 | 29.10 | 30.49 | 9,153,491 | +1.48(+5.10%) |
Jan 08, 2021 | 29.33 | 29.66 | 28.49 | 29.01 | 6,177,800 | -0.23(-0.79%) |
Jan 07, 2021 | 28.63 | 29.47 | 28.61 | 29.24 | 9,565,274 | +1.02(+3.61%) |
Jan 06, 2021 | 27.14 | 28.36 | 27.07 | 28.22 | 3,564,033 | +0.68(+2.47%) |
Jan 05, 2021 | 27.25 | 27.83 | 27.04 | 27.54 | 3,944,428 | +0.23(+0.84%) |
Jan 04, 2021 | 28.30 | 28.38 | 27.05 | 27.31 | 3,457,769 | -0.84(-2.98%) |
Dec 31, 2020 | 28.15 | 28.15 | 28.15 | 4,503,898 | +0.81(+2.96%) | |
Dec 30, 2020 | 26.95 | 27.41 | 26.80 | 27.34 | 4,503,898 | +0.56(+2.09%) |
Dec 29, 2020 | 27.06 | 27.16 | 26.53 | 26.78 | 3,035,179 | -0.14(-0.52%) |
Dec 28, 2020 | 27.37 | 27.48 | 26.55 | 26.92 | 2,428,904 | -0.15(-0.55%) |
Dec 24, 2020 | 26.99 | 27.40 | 26.93 | 27.07 | 896,100 | +0.16(+0.59%) |
Dec 23, 2020 | 27.38 | 27.45 | 26.90 | 26.91 | 2,270,762 | -0.35(-1.28%) |
Dec 22, 2020 | 27.39 | 27.49 | 27.11 | 27.26 | 3,236,780 | -0.02(-0.07%) |
Dec 21, 2020 | 27.10 | 27.46 | 26.73 | 27.28 | 5,839,342 | -0.28(-1.02%) |
Dec 18, 2020 | 27.63 | 27.69 | 27.25 | 27.56 | 6,530,200 | +0.12(+0.44%) |
Dec 17, 2020 | 27.90 | 28.38 | 27.38 | 27.44 | 4,886,290 | -0.08(-0.29%) |
Dec 16, 2020 | 27.51 | 27.70 | 27.03 | 27.52 | 5,617,677 | +0.08(+0.29%) |
Dec 15, 2020 | 27.00 | 27.86 | 26.83 | 27.44 | 4,467,892 | +0.64(+2.39%) |
Dec 14, 2020 | 27.26 | 27.48 | 26.67 | 26.80 | 4,241,628 | -0.11(-0.41%) |
Dec 11, 2020 | 26.81 | 27.01 | 26.58 | 26.91 | 2,080,000 | +0.09(+0.34%) |
Dec 10, 2020 | 26.36 | 27.18 | 26.33 | 26.82 | 5,285,658 | +0.36(+1.36%) |
Dec 09, 2020 | 27.11 | 27.23 | 26.28 | 26.46 | 3,320,902 | -0.65(-2.40%) |
Dec 08, 2020 | 27.30 | 27.46 | 26.83 | 27.11 | 4,653,280 | -0.40(-1.45%) |
Dec 07, 2020 | 27.31 | 27.64 | 27.00 | 27.51 | 4,891,594 | +0.36(+1.33%) |
Dec 04, 2020 | 27.18 | 27.26 | 26.77 | 27.15 | 2,838,400 | +0.05(+0.18%) |
Dec 03, 2020 | 27.14 | 27.75 | 27.07 | 27.10 | 5,052,353 | -0.08(-0.29%) |
Dec 02, 2020 | 27.26 | 27.33 | 26.77 | 27.18 | 2,979,025 | +0.03(+0.11%) |
Dec 01, 2020 | 27.60 | 27.69 | 26.86 | 27.15 | 4,606,029 | -0.13(-0.48%) |
Nov 30, 2020 | 26.58 | 27.29 | 26.28 | 27.28 | 7,543,991 | +0.93(+3.53%) |
Nov 27, 2020 | 26.32 | 26.52 | 26.16 | 26.35 | 1,041,500 | +0.31(+1.19%) |
Nov 25, 2020 | 26.08 | 26.18 | 25.57 | 26.04 | 2,855,800 | +0.08(+0.31%) |
Nov 24, 2020 | 25.99 | 26.26 | 25.79 | 25.96 | 2,078,365 | +0.06(+0.23%) |
Nov 23, 2020 | 26.05 | 26.16 | 25.67 | 25.90 | 6,041,473 | -0.02(-0.08%) |
Nov 20, 2020 | 26.57 | 26.57 | 25.91 | 25.92 | 5,468,000 | -0.67(-2.52%) |
Nov 19, 2020 | 26.51 | 26.81 | 26.41 | 26.59 | 4,129,926 | +0.04(+0.15%) |
Nov 18, 2020 | 27.85 | 27.93 | 26.52 | 26.55 | 4,834,485 | -1.05(-3.80%) |
Nov 17, 2020 | 26.97 | 27.65 | 26.56 | 27.60 | 3,841,676 | +0.53(+1.96%) |
Nov 16, 2020 | 26.83 | 27.39 | 26.64 | 27.07 | 5,014,492 | +0.33(+1.23%) |
Nov 13, 2020 | 26.45 | 27.07 | 26.33 | 26.74 | 3,599,000 | +0.42(+1.60%) |
Nov 12, 2020 | 26.58 | 26.87 | 25.92 | 26.32 | 5,609,656 | -0.35(-1.31%) |
Nov 11, 2020 | 26.38 | 27.30 | 26.35 | 26.67 | 4,750,531 | +0.55(+2.11%) |
Nov 10, 2020 | 26.99 | 27.05 | 26.07 | 26.12 | 11,002,072 | -0.69(-2.57%) |
Nov 09, 2020 | 27.87 | 28.98 | 26.60 | 26.81 | 12,998,374 | -0.11(-0.41%) |
Nov 06, 2020 | 26.67 | 27.02 | 26.00 | 26.92 | 37,728,500 | +1.54(+6.07%) |
Nov 05, 2020 | 23.98 | 25.59 | 23.75 | 25.38 | 9,709,005 | +0.90(+3.68%) |
Nov 04, 2020 | 24.11 | 24.58 | 23.95 | 24.48 | 3,246,265 | +0.77(+3.25%) |
Nov 03, 2020 | 23.67 | 23.93 | 23.55 | 23.71 | 2,745,935 | +0.30(+1.28%) |
Nov 02, 2020 | 23.66 | 23.88 | 23.28 | 23.41 | 2,875,540 | +0.14(+0.60%) |
Oct 30, 2020 | 22.86 | 23.36 | 22.49 | 23.27 | 3,899,600 | +0.27(+1.17%) |
Oct 29, 2020 | 23.53 | 23.62 | 22.89 | 23.00 | 3,332,281 | -0.37(-1.58%) |
Oct 28, 2020 | 24.01 | 24.20 | 23.33 | 23.37 | 4,868,491 | -1.07(-4.38%) |
Oct 27, 2020 | 24.85 | 25.02 | 24.27 | 24.44 | 3,469,665 | -0.29(-1.17%) |
Oct 26, 2020 | 24.64 | 24.95 | 24.41 | 24.73 | 4,557,324 | -0.17(-0.68%) |
Oct 23, 2020 | 25.00 | 25.42 | 24.15 | 24.90 | 11,189,200 | -0.55(-2.16%) |
Oct 22, 2020 | 24.85 | 25.56 | 24.69 | 25.45 | 5,767,666 | +0.74(+2.99%) |
Oct 21, 2020 | 25.44 | 25.70 | 24.67 | 24.71 | 4,545,288 | -0.25(-1.00%) |
Oct 20, 2020 | 24.31 | 25.44 | 24.24 | 24.96 | 5,618,319 | +0.70(+2.89%) |
Oct 19, 2020 | 24.53 | 24.90 | 23.95 | 24.26 | 6,716,093 | -0.20(-0.82%) |
Oct 16, 2020 | 24.29 | 24.72 | 24.27 | 24.46 | 3,975,700 | +0.44(+1.83%) |
Oct 15, 2020 | 23.43 | 24.14 | 23.01 | 24.02 | 3,774,654 | +0.30(+1.26%) |
Oct 14, 2020 | 24.28 | 24.46 | 23.36 | 23.72 | 3,269,787 | -0.35(-1.45%) |
Oct 13, 2020 | 24.47 | 24.67 | 23.94 | 24.07 | 6,382,061 | -0.55(-2.23%) |
Oct 12, 2020 | 24.63 | 24.93 | 24.35 | 24.62 | 4,346,167 | +0.14(+0.57%) |
Oct 09, 2020 | 24.97 | 24.97 | 24.26 | 24.48 | 5,704,400 | +0.18(+0.74%) |
Oct 08, 2020 | 24.38 | 24.45 | 24.02 | 24.30 | 2,258,089 | +0.05(+0.21%) |
Oct 07, 2020 | 23.75 | 24.67 | 23.63 | 24.25 | 5,825,696 | +0.88(+3.77%) |
Oct 06, 2020 | 23.63 | 23.92 | 23.35 | 23.37 | 3,229,212 | -0.10(-0.43%) |
Oct 05, 2020 | 23.26 | 23.73 | 23.24 | 23.47 | 3,859,958 | +0.57(+2.49%) |
Oct 02, 2020 | 22.08 | 23.36 | 21.75 | 22.90 | 4,443,400 | -0.18(-0.78%) |
Oct 01, 2020 | 22.73 | 23.53 | 22.52 | 23.08 | 5,451,988 | +0.59(+2.62%) |
Sep 30, 2020 | 22.53 | 22.70 | 22.28 | 22.49 | 6,132,982 | -0.01(-0.04%) |
Sep 29, 2020 | 22.43 | 22.75 | 22.30 | 22.50 | 2,436,599 | +0.20(+0.90%) |
Sep 28, 2020 | 22.27 | 22.65 | 22.06 | 22.30 | 3,678,240 | +0.27(+1.23%) |
Sep 25, 2020 | 21.51 | 22.09 | 21.35 | 22.03 | 3,238,700 | +0.53(+2.47%) |
Sep 24, 2020 | 21.96 | 22.06 | 21.27 | 21.50 | 4,127,946 | -0.67(-3.02%) |
Sep 23, 2020 | 22.20 | 22.78 | 22.16 | 22.17 | 10,748,847 | -0.14(-0.63%) |
Sep 22, 2020 | 22.84 | 22.93 | 22.15 | 22.31 | 4,519,247 | -0.48(-2.11%) |
Sep 21, 2020 | 21.77 | 23.06 | 21.04 | 22.79 | 11,676,020 | +0.52(+2.33%) |
Sep 18, 2020 | 22.68 | 22.74 | 22.05 | 22.27 | 8,331,200 | -0.22(-0.98%) |
Sep 17, 2020 | 22.03 | 22.61 | 21.71 | 22.49 | 6,667,047 | -0.28(-1.23%) |
Sep 16, 2020 | 21.98 | 23.38 | 21.89 | 22.77 | 11,314,826 | +1.01(+4.64%) |
Sep 15, 2020 | 22.21 | 22.29 | 21.55 | 21.76 | 4,627,987 | -0.18(-0.82%) |
Sep 14, 2020 | 22.09 | 22.44 | 21.79 | 21.94 | 3,366,560 | +0.44(+2.05%) |
Sep 11, 2020 | 22.10 | 22.37 | 21.26 | 21.50 | 2,840,200 | -0.32(-1.47%) |
Sep 10, 2020 | 22.09 | 22.59 | 21.70 | 21.82 | 6,169,432 | -0.18(-0.82%) |
Sep 09, 2020 | 21.39 | 22.07 | 21.33 | 22.00 | 4,372,697 | +0.92(+4.36%) |
Sep 08, 2020 | 20.74 | 21.48 | 20.49 | 21.08 | 3,642,761 | -0.13(-0.61%) |
Sep 04, 2020 | 21.29 | 21.58 | 20.52 | 21.21 | 2,941,300 | -0.27(-1.26%) |
Sep 03, 2020 | 22.18 | 22.26 | 21.00 | 21.48 | 5,806,666 | -0.93(-4.15%) |
Sep 02, 2020 | 22.66 | 22.68 | 22.07 | 22.41 | 2,577,236 | -0.16(-0.71%) |