Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |
Jul 01, 2021 | 58.38 | 58.66 | 57.73 | 58.05 | 11,964,017 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,544,284 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.78 | 12,390,051 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.39 | 57.59 | 17,460,554 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.50 | 58.95 | 59.22 | 14,514,251 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.42 | 58.69 | 58.97 | 14,706,356 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.35 | 58.40 | 59.05 | 11,734,658 | +0.86(+1.49%) |
Jun 22, 2021 | 58.48 | 58.54 | 57.97 | 58.18 | 9,086,714 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.77 | 58.24 | 12,495,028 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.53 | 57.37 | 57.71 | 26,087,024 | -1.30(-2.20%) |
Jun 17, 2021 | 60.72 | 61.29 | 58.30 | 59.01 | 20,063,502 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.11 | 60.66 | 31,633,700 | +0.93(+1.56%) |
Jun 15, 2021 | 59.60 | 60.02 | 58.91 | 59.72 | 10,923,270 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.54 | 59.23 | 59.70 | 15,720,754 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.07 | 60.39 | 10,390,530 | +0.15(+0.24%) |
Jun 10, 2021 | 61.71 | 61.92 | 60.07 | 60.24 | 16,725,931 | -1.40(-2.28%) |
Jun 09, 2021 | 62.81 | 63.01 | 61.57 | 61.65 | 14,621,091 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.32 | 62.78 | 13,253,136 | +0.68(+1.09%) |
Jun 07, 2021 | 62.84 | 63.15 | 61.51 | 62.10 | 15,823,533 | -0.14(-0.22%) |
Jun 04, 2021 | 62.44 | 62.72 | 61.28 | 62.24 | 21,455,376 | -0.09(-0.14%) |
Jun 03, 2021 | 60.47 | 62.54 | 59.63 | 62.33 | 39,655,356 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.59 | 12,187,833 | +0.00(+0.00%) |
Jun 01, 2021 | 58.92 | 59.17 | 58.19 | 58.59 | 10,617,761 | +0.33(+0.57%) |
May 28, 2021 | 58.81 | 58.92 | 57.54 | 58.25 | 12,898,360 | -0.45(-0.77%) |
May 27, 2021 | 58.93 | 59.64 | 58.15 | 58.70 | 34,456,472 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.76 | 57.04 | 14,491,080 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.75 | 16,653,698 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.18 | 55.31 | 55.59 | 9,102,685 | -0.12(-0.21%) |
May 21, 2021 | 55.01 | 57.73 | 54.77 | 55.71 | 15,426,331 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.04 | 54.20 | 54.52 | 11,706,894 | -0.02(-0.04%) |
May 19, 2021 | 54.02 | 54.63 | 53.15 | 54.54 | 11,905,589 | -0.35(-0.64%) |
May 18, 2021 | 55.23 | 55.80 | 54.85 | 54.89 | 11,663,498 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.04 | 11,237,334 | +0.04(+0.07%) |
May 14, 2021 | 54.14 | 55.04 | 54.03 | 55.00 | 11,518,686 | +1.38(+2.56%) |
May 13, 2021 | 53.46 | 54.52 | 53.16 | 53.63 | 13,554,685 | +0.83(+1.56%) |
May 12, 2021 | 54.55 | 54.72 | 52.56 | 52.80 | 19,689,394 | -1.93(-3.53%) |
May 11, 2021 | 55.15 | 55.74 | 53.89 | 54.73 | 23,182,660 | -1.65(-2.93%) |
May 10, 2021 | 57.95 | 58.52 | 56.34 | 56.38 | 14,841,446 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.99 | 56.25 | 57.94 | 15,761,943 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.72 | 56.40 | 57.67 | 20,464,474 | +1.12(+1.98%) |
May 05, 2021 | 56.19 | 56.86 | 55.32 | 56.55 | 27,305,872 | +2.20(+4.05%) |
May 04, 2021 | 55.54 | 55.58 | 53.84 | 54.35 | 22,649,370 | -1.78(-3.17%) |
May 03, 2021 | 56.57 | 57.30 | 55.70 | 56.13 | 11,865,187 | -0.07(-0.12%) |
Apr 30, 2021 | 55.18 | 56.32 | 55.09 | 56.20 | 15,627,212 | +0.64(+1.15%) |
Apr 29, 2021 | 56.71 | 56.72 | 54.70 | 55.56 | 21,702,094 | -1.94(-3.38%) |
Apr 28, 2021 | 57.95 | 57.95 | 57.23 | 57.50 | 10,663,342 | -0.41(-0.71%) |
Apr 27, 2021 | 57.22 | 58.04 | 56.98 | 57.92 | 9,459,687 | +0.75(+1.31%) |
Apr 26, 2021 | 56.83 | 57.53 | 56.63 | 57.17 | 11,762,865 | +0.67(+1.18%) |
Apr 23, 2021 | 55.76 | 56.71 | 55.42 | 56.50 | 11,004,884 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.77 | 55.13 | 55.65 | 16,106,605 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,908,655 | +1.69(+3.08%) |
Apr 20, 2021 | 56.10 | 56.26 | 53.94 | 54.77 | 24,158,244 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.21 | 56.85 | 12,482,998 | -0.82(-1.41%) |
Apr 16, 2021 | 57.96 | 58.25 | 57.24 | 57.66 | 11,288,854 | +0.10(+0.17%) |
Apr 15, 2021 | 58.39 | 58.47 | 57.33 | 57.56 | 14,652,827 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.59 | 57.21 | 57.44 | 14,878,914 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.48 | 56.86 | 57.45 | 17,724,334 | -1.15(-1.96%) |
Apr 12, 2021 | 59.13 | 59.21 | 58.23 | 58.59 | 10,409,168 | -0.49(-0.83%) |
Apr 09, 2021 | 58.50 | 59.30 | 58.36 | 59.09 | 12,403,759 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.67 | 57.76 | 59.02 | 19,353,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.76 | 60.77 | 59.61 | 59.74 | 17,457,840 | -1.09(-1.79%) |
Apr 06, 2021 | 59.42 | 62.31 | 59.36 | 60.83 | 40,220,564 | +0.88(+1.47%) |
Apr 05, 2021 | 57.95 | 60.10 | 57.70 | 59.95 | 25,068,286 | +3.18(+5.61%) |
Apr 01, 2021 | 56.89 | 57.18 | 56.02 | 56.77 | 18,106,884 | +0.33(+0.59%) |
Mar 31, 2021 | 57.24 | 57.53 | 56.24 | 56.43 | 21,132,142 | -1.03(-1.79%) |
Mar 30, 2021 | 55.59 | 57.58 | 55.39 | 57.47 | 19,956,380 | +2.52(+4.59%) |
Mar 29, 2021 | 55.08 | 56.18 | 54.74 | 54.94 | 16,346,023 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.32 | 54.36 | 55.51 | 16,656,183 | -0.08(-0.14%) |
Mar 25, 2021 | 53.63 | 55.81 | 53.28 | 55.59 | 16,469,238 | +0.78(+1.42%) |
Mar 24, 2021 | 55.67 | 56.45 | 54.72 | 54.81 | 20,930,292 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.73 | 54.72 | 55.16 | 21,653,632 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.88 | 55.50 | 57.06 | 30,626,718 | -1.69(-2.88%) |
Mar 19, 2021 | 58.28 | 59.24 | 57.14 | 58.75 | 23,770,606 | +0.54(+0.93%) |
Mar 18, 2021 | 58.99 | 61.13 | 57.83 | 58.21 | 35,451,988 | -0.77(-1.30%) |
Mar 17, 2021 | 56.22 | 59.05 | 56.13 | 58.98 | 24,158,980 | +2.88(+5.13%) |
Mar 16, 2021 | 57.32 | 57.52 | 55.79 | 56.10 | 16,459,061 | -0.81(-1.42%) |
Mar 15, 2021 | 58.25 | 58.25 | 56.19 | 56.91 | 20,079,644 | -1.30(-2.23%) |
Mar 12, 2021 | 55.00 | 58.56 | 54.71 | 58.20 | 30,371,866 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.15 | 54.94 | 55.32 | 20,581,136 | -0.49(-0.88%) |
Mar 10, 2021 | 54.05 | 55.93 | 53.90 | 55.82 | 23,159,798 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.44 | 53.07 | 53.67 | 18,203,428 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.20 | 52.78 | 54.00 | 24,871,750 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.03 | 49.58 | 52.79 | 25,647,822 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,644,204 | -0.82(-1.59%) |
Mar 03, 2021 | 53.53 | 53.90 | 51.72 | 51.73 | 19,993,536 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.26 | 53.14 | 36,887,144 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.88 | 50.89 | 51.60 | 15,649,732 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.81 | 49.03 | 50.41 | 17,436,414 | +0.72(+1.44%) |
Feb 25, 2021 | 51.76 | 51.98 | 49.65 | 49.70 | 20,960,462 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.26 | 50.37 | 51.96 | 18,682,806 | +1.76(+3.50%) |
Feb 23, 2021 | 50.07 | 50.46 | 48.47 | 50.20 | 21,578,540 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,738,694 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.34 | 51.29 | 51.63 | 15,633,422 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.68 | 51.23 | 17,922,752 | -0.72(-1.38%) |
Feb 17, 2021 | 51.90 | 52.38 | 51.15 | 51.95 | 14,554,169 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.03 | 52.27 | 52.51 | 18,858,604 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,595,852 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.84 | 51.42 | 52.54 | 30,388,300 | -1.36(-2.51%) |
Feb 10, 2021 | 54.62 | 54.70 | 51.57 | 53.90 | 56,269,436 | -1.16(-2.10%) |
Feb 09, 2021 | 55.53 | 55.92 | 54.74 | 55.06 | 25,533,354 | -0.81(-1.44%) |
Feb 08, 2021 | 55.00 | 56.03 | 54.68 | 55.86 | 27,428,120 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.07 | 53.18 | 53.44 | 17,563,686 | +0.27(+0.52%) |
Feb 04, 2021 | 52.39 | 53.59 | 52.02 | 53.16 | 19,568,604 | -0.12(-0.22%) |
Feb 03, 2021 | 52.35 | 54.07 | 52.24 | 53.28 | 31,217,378 | +1.50(+2.90%) |
Feb 02, 2021 | 51.37 | 52.03 | 51.03 | 51.78 | 20,750,726 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.54 | 50.59 | 21,810,896 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.86 | 49.07 | 49.78 | 26,947,832 | -0.35(-0.71%) |
Jan 28, 2021 | 48.99 | 52.05 | 48.68 | 50.13 | 38,174,920 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.46 | 38,943,740 | -2.65(-5.19%) |
Jan 26, 2021 | 52.44 | 52.62 | 50.88 | 51.11 | 22,013,418 | -1.33(-2.53%) |
Jan 25, 2021 | 53.97 | 54.18 | 50.11 | 52.44 | 40,510,740 | -1.97(-3.63%) |
Jan 22, 2021 | 53.53 | 54.77 | 53.30 | 54.41 | 24,329,892 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.10 | 40,563,428 | -0.77(-1.40%) |
Jan 20, 2021 | 55.23 | 55.59 | 53.87 | 54.86 | 48,161,616 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.16 | 51.33 | 53.86 | 65,173,240 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.38 | 49.08 | 25,753,510 | -1.53(-3.03%) |
Jan 14, 2021 | 48.62 | 50.94 | 48.45 | 50.61 | 37,400,152 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.06 | 47.20 | 47.86 | 50,071,240 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.08 | 44.84 | 46.97 | 64,782,280 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.87 | 44.21 | 26,334,302 | +1.92(+4.53%) |
Jan 08, 2021 | 42.54 | 42.71 | 41.56 | 42.29 | 18,761,166 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.55 | 13,860,234 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.07 | 41.11 | 42.21 | 23,083,672 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.33 | 40.92 | 18,349,468 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.37 | 39.42 | 39.79 | 16,050,558 | -1.11(-2.71%) |
Dec 31, 2020 | 40.90 | 40.90 | 40.90 | 6,607,327 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.91 | 41.45 | 40.83 | 41.09 | 6,607,327 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.38 | 40.63 | 40.83 | 8,126,734 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.44 | 40.89 | 40.92 | 10,625,633 | +0.08(+0.19%) |
Dec 24, 2020 | 41.31 | 41.45 | 40.47 | 40.84 | 7,967,554 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.37 | 41.69 | 17,883,048 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.83 | 40.17 | 10,751,150 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.76 | 39.34 | 40.47 | 15,799,235 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.87 | 40.28 | 22,204,646 | -1.00(-2.43%) |
Dec 17, 2020 | 40.97 | 41.28 | 40.69 | 41.28 | 12,289,063 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,392,262 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.41 | 40.57 | 40.92 | 12,738,379 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.88 | 10,168,391 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.92 | 40.88 | 41.17 | 15,838,382 | -0.93(-2.22%) |
Dec 10, 2020 | 43.05 | 43.10 | 41.70 | 42.10 | 18,518,744 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.13 | 43.64 | 12,691,619 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.02 | 10,336,409 | -0.50(-1.15%) |
Dec 07, 2020 | 43.61 | 43.61 | 42.80 | 43.52 | 9,365,465 | -0.09(-0.20%) |
Dec 04, 2020 | 43.61 | 43.94 | 43.34 | 43.61 | 12,111,440 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.07 | 43.18 | 43.30 | 13,656,142 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,473,035 | -0.10(-0.22%) |
Dec 01, 2020 | 43.98 | 44.64 | 43.21 | 43.88 | 13,220,378 | +0.83(+1.92%) |
Nov 30, 2020 | 44.16 | 44.51 | 42.84 | 43.06 | 21,973,568 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.78 | 43.95 | 44.26 | 7,665,562 | -0.39(-0.88%) |
Nov 25, 2020 | 44.80 | 45.24 | 43.84 | 44.65 | 16,415,282 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.88 | 44.27 | 45.63 | 20,392,596 | +1.02(+2.29%) |
Nov 23, 2020 | 43.18 | 44.35 | 42.78 | 44.61 | 22,896,882 | +2.34(+5.53%) |
Nov 20, 2020 | 42.05 | 42.55 | 41.61 | 42.27 | 17,194,800 | +0.53(+1.27%) |
Nov 19, 2020 | 41.85 | 42.42 | 41.43 | 41.74 | 17,497,370 | -0.22(-0.52%) |
Nov 18, 2020 | 41.44 | 43.34 | 41.31 | 41.96 | 28,111,782 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.41 | 41.23 | 16,364,621 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.40 | 40.19 | 41.38 | 16,977,214 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.89 | 40.45 | 15,294,369 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.12 | 38.62 | 20,609,350 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.84 | 20,183,496 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.85 | 38.85 | 41.66 | 27,123,052 | +3.40(+8.88%) |
Nov 09, 2020 | 38.03 | 39.01 | 37.94 | 38.26 | 22,473,654 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,418,040 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.48 | 35,390,012 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,975,197 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.35 | 34.27 | 34.72 | 11,631,418 | +0.79(+2.32%) |
Nov 02, 2020 | 34.49 | 34.75 | 33.77 | 33.93 | 14,903,991 | +0.02(+0.06%) |
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,312,280 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.75 | 34.27 | 14,487,928 | +0.79(+2.35%) |
Oct 28, 2020 | 33.13 | 34.01 | 32.95 | 33.48 | 15,280,296 | -0.55(-1.62%) |
Oct 27, 2020 | 34.92 | 35.21 | 34.13 | 34.03 | 11,368,588 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,721,536 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,592,547 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,706,908 | +1.61(+4.58%) |
Oct 21, 2020 | 35.46 | 35.63 | 34.50 | 35.13 | 23,687,286 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.17 | 34.96 | 39,304,676 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.27 | 32.46 | 32.75 | 10,714,214 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.10 | 32.85 | 12,173,447 | +0.84(+2.64%) |
Oct 15, 2020 | 30.44 | 32.11 | 30.40 | 32.01 | 12,039,428 | +0.90(+2.90%) |
Oct 14, 2020 | 31.51 | 31.66 | 30.97 | 31.10 | 8,162,615 | -0.20(-0.63%) |
Oct 13, 2020 | 31.56 | 31.70 | 30.91 | 31.30 | 7,984,201 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.09 | 31.55 | 31.63 | 7,057,992 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.10 | 31.44 | 31.59 | 9,582,691 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.05 | 31.23 | 31.63 | 17,637,568 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.06 | 12,008,588 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.86 | 10,478,490 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.41 | 8,462,443 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.92 | 9,646,226 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.97 | 28.63 | 29.84 | 15,325,624 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.29 | 28.37 | 29.06 | 11,730,588 | +0.83(+2.96%) |
Sep 29, 2020 | 28.75 | 28.88 | 27.99 | 28.23 | 7,570,157 | -0.69(-2.38%) |
Sep 28, 2020 | 29.29 | 29.50 | 28.86 | 28.91 | 8,545,801 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,520,379 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.74 | 28.59 | 12,618,145 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.82 | 11,095,730 | -0.10(-0.34%) |
Sep 22, 2020 | 29.32 | 29.82 | 28.81 | 28.91 | 11,304,376 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.88 | 28.64 | 29.46 | 20,949,496 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.48 | 30.80 | 30.94 | 15,314,325 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.40 | 31.35 | 11,665,820 | +0.13(+0.41%) |
Sep 16, 2020 | 32.10 | 32.20 | 31.17 | 31.22 | 16,698,389 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.55 | 30.28 | 31.02 | 21,478,828 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 31.00 | 29.98 | 30.62 | 12,182,493 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.34 | 29.92 | 13,886,533 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,278,106 | -1.75(-5.57%) |
Sep 09, 2020 | 31.54 | 32.17 | 31.16 | 31.38 | 22,779,994 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.50 | 31.80 | 52,922,976 | +2.34(+7.93%) |
Sep 04, 2020 | 29.40 | 29.83 | 28.83 | 29.46 | 14,073,165 | +0.51(+1.76%) |
Sep 03, 2020 | 30.38 | 30.96 | 28.61 | 28.95 | 22,760,926 | -1.45(-4.78%) |
Sep 02, 2020 | 29.32 | 30.53 | 29.27 | 30.41 | 16,538,349 | +1.15(+3.93%) |
Sep 01, 2020 | 29.00 | 29.32 | 28.82 | 29.26 | 9,174,933 | +0.16(+0.54%) |
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,753,992 | -0.38(-1.30%) |
Aug 28, 2020 | 29.33 | 29.69 | 29.11 | 29.48 | 9,346,983 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,902,994 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.30 | 28.60 | 28.95 | 9,916,539 | -0.21(-0.71%) |
Aug 25, 2020 | 29.86 | 30.18 | 28.95 | 29.16 | 13,236,787 | -0.61(-2.05%) |
Aug 24, 2020 | 28.76 | 30.20 | 28.47 | 29.77 | 20,500,724 | +1.72(+6.13%) |
Aug 21, 2020 | 28.23 | 28.44 | 27.92 | 28.05 | 10,020,101 | -0.27(-0.94%) |
Aug 20, 2020 | 28.19 | 28.65 | 28.13 | 28.32 | 9,854,063 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,766,335 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.31 | 23,519,666 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,428,588 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.67 | 27.36 | 8,743,814 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.72 | 27.01 | 27.06 | 7,723,310 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,244,886 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.83 | 27.92 | 28.01 | 17,572,768 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,050,803 | +1.24(+4.72%) |
Aug 07, 2020 | 26.01 | 26.33 | 25.70 | 26.24 | 8,184,834 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,422,715 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,420,540 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.57 | 25.05 | 25.34 | 15,892,546 | +0.16(+0.62%) |