Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 60.55 | 61.30 | 60.23 | 60.97 | 8,200,063 | +0.53(+0.87%) |
Aug 30, 2021 | 62.01 | 62.01 | 60.40 | 60.44 | 8,531,896 | -1.45(-2.35%) |
Aug 27, 2021 | 60.29 | 61.98 | 60.29 | 61.90 | 8,032,010 | +1.77(+2.94%) |
Aug 26, 2021 | 61.29 | 61.45 | 60.13 | 60.13 | 6,452,821 | -1.00(-1.63%) |
Aug 25, 2021 | 60.83 | 61.82 | 60.53 | 61.13 | 9,046,951 | +0.60(+0.99%) |
Aug 24, 2021 | 60.16 | 60.77 | 60.08 | 60.53 | 4,897,162 | +0.33(+0.55%) |
Aug 23, 2021 | 59.95 | 60.41 | 59.76 | 60.19 | 5,715,270 | +0.62(+1.04%) |
Aug 20, 2021 | 58.37 | 59.58 | 58.15 | 59.57 | 8,381,275 | +1.18(+2.03%) |
Aug 19, 2021 | 58.55 | 59.10 | 57.92 | 58.39 | 11,996,242 | -0.80(-1.36%) |
Aug 18, 2021 | 59.54 | 60.38 | 59.14 | 59.20 | 8,466,754 | -0.55(-0.91%) |
Aug 17, 2021 | 60.13 | 60.62 | 59.02 | 59.74 | 8,897,949 | -1.03(-1.69%) |
Aug 16, 2021 | 60.53 | 60.95 | 59.87 | 60.77 | 7,447,762 | -0.21(-0.35%) |
Aug 13, 2021 | 61.81 | 61.86 | 60.86 | 60.98 | 7,768,575 | -0.72(-1.17%) |
Aug 12, 2021 | 62.19 | 62.20 | 61.32 | 61.70 | 7,247,243 | -0.39(-0.63%) |
Aug 11, 2021 | 61.23 | 62.10 | 60.54 | 62.09 | 12,388,164 | +1.04(+1.70%) |
Aug 10, 2021 | 60.20 | 61.23 | 59.95 | 61.06 | 9,802,136 | +0.68(+1.13%) |
Aug 09, 2021 | 60.52 | 61.19 | 59.94 | 60.37 | 11,777,900 | -0.41(-0.67%) |
Aug 06, 2021 | 59.83 | 61.24 | 59.82 | 60.78 | 14,515,018 | +1.76(+2.98%) |
Aug 05, 2021 | 58.24 | 59.02 | 58.15 | 59.02 | 9,506,965 | +1.20(+2.08%) |
Aug 04, 2021 | 57.67 | 58.56 | 57.31 | 57.82 | 8,817,528 | -0.58(-1.00%) |
Aug 03, 2021 | 57.67 | 58.49 | 56.50 | 58.40 | 12,254,918 | +1.05(+1.84%) |
Aug 02, 2021 | 58.09 | 59.52 | 57.24 | 57.34 | 14,009,468 | -0.56(-0.96%) |
Jul 30, 2021 | 58.29 | 59.19 | 57.66 | 57.90 | 9,872,600 | -0.75(-1.28%) |
Jul 29, 2021 | 58.83 | 59.20 | 58.15 | 58.65 | 7,046,374 | +0.37(+0.64%) |
Jul 28, 2021 | 57.90 | 58.82 | 57.05 | 58.28 | 9,064,039 | +0.73(+1.27%) |
Jul 27, 2021 | 57.25 | 57.96 | 56.76 | 57.55 | 7,297,811 | -0.26(-0.45%) |
Jul 26, 2021 | 57.52 | 58.39 | 57.36 | 57.81 | 5,900,672 | +0.47(+0.82%) |
Jul 23, 2021 | 57.48 | 57.91 | 56.74 | 57.34 | 5,864,838 | +0.48(+0.85%) |
Jul 22, 2021 | 57.98 | 58.05 | 56.55 | 56.85 | 9,551,125 | -1.30(-2.23%) |
Jul 21, 2021 | 57.50 | 58.59 | 57.50 | 58.15 | 11,526,570 | +1.24(+2.18%) |
Jul 20, 2021 | 55.32 | 58.17 | 55.26 | 56.91 | 23,199,500 | +1.51(+2.72%) |
Jul 19, 2021 | 55.85 | 56.35 | 54.87 | 55.40 | 25,035,784 | -1.98(-3.45%) |
Jul 16, 2021 | 59.69 | 59.69 | 57.26 | 57.38 | 9,938,771 | -1.80(-3.03%) |
Jul 15, 2021 | 57.97 | 59.41 | 57.63 | 59.18 | 17,432,252 | +0.70(+1.20%) |
Jul 14, 2021 | 58.79 | 59.77 | 57.91 | 58.47 | 12,521,410 | -0.30(-0.50%) |
Jul 13, 2021 | 59.93 | 60.01 | 58.56 | 58.77 | 11,183,033 | -1.30(-2.17%) |
Jul 12, 2021 | 59.29 | 60.20 | 58.73 | 60.07 | 5,750,089 | +0.12(+0.20%) |
Jul 09, 2021 | 58.64 | 59.96 | 58.43 | 59.95 | 17,242,734 | +2.57(+4.48%) |
Jul 08, 2021 | 57.18 | 58.17 | 56.67 | 57.38 | 16,451,045 | -1.07(-1.84%) |
Jul 07, 2021 | 58.25 | 59.18 | 58.03 | 58.46 | 13,297,053 | -0.33(-0.57%) |
Jul 06, 2021 | 60.31 | 60.34 | 58.39 | 58.79 | 13,645,113 | -1.67(-2.76%) |
Jul 02, 2021 | 61.05 | 61.23 | 60.29 | 60.45 | 6,094,448 | -0.76(-1.24%) |
Jul 01, 2021 | 60.90 | 61.41 | 60.70 | 61.21 | 9,329,558 | +0.57(+0.95%) |
Jun 30, 2021 | 60.21 | 60.99 | 60.21 | 60.64 | 10,805,054 | +0.10(+0.17%) |
Jun 29, 2021 | 61.41 | 61.91 | 60.22 | 60.54 | 9,299,508 | -0.34(-0.56%) |
Jun 28, 2021 | 62.24 | 62.32 | 60.56 | 60.88 | 9,737,594 | -1.71(-2.74%) |
Jun 25, 2021 | 62.13 | 62.92 | 61.70 | 62.59 | 9,184,666 | +0.70(+1.14%) |
Jun 24, 2021 | 61.30 | 62.02 | 60.74 | 61.89 | 7,968,938 | +0.95(+1.56%) |
Jun 23, 2021 | 61.06 | 61.49 | 60.88 | 60.94 | 6,598,634 | -0.01(-0.02%) |
Jun 22, 2021 | 60.89 | 61.20 | 59.90 | 60.94 | 6,773,852 | -0.05(-0.08%) |
Jun 21, 2021 | 59.24 | 61.08 | 59.24 | 60.99 | 13,433,047 | +2.38(+4.06%) |
Jun 18, 2021 | 59.84 | 60.28 | 58.58 | 58.61 | 22,093,578 | -2.04(-3.37%) |
Jun 17, 2021 | 64.19 | 64.28 | 60.54 | 60.65 | 25,670,432 | -3.21(-5.03%) |
Jun 16, 2021 | 62.67 | 64.17 | 61.88 | 63.87 | 15,842,576 | +0.93(+1.48%) |
Jun 15, 2021 | 62.14 | 63.47 | 61.82 | 62.94 | 7,712,607 | +0.87(+1.41%) |
Jun 14, 2021 | 63.15 | 63.45 | 61.61 | 62.06 | 12,682,009 | -1.10(-1.73%) |
Jun 11, 2021 | 63.17 | 63.71 | 62.79 | 63.16 | 12,066,232 | +0.18(+0.29%) |
Jun 10, 2021 | 65.02 | 65.11 | 62.87 | 62.97 | 11,123,994 | -1.24(-1.94%) |
Jun 09, 2021 | 64.63 | 64.71 | 64.05 | 64.22 | 10,067,975 | -1.09(-1.66%) |
Jun 08, 2021 | 64.98 | 65.42 | 64.17 | 65.30 | 7,397,178 | -0.04(-0.06%) |
Jun 07, 2021 | 65.31 | 65.59 | 64.97 | 65.34 | 4,358,057 | +0.23(+0.35%) |
Jun 04, 2021 | 65.20 | 65.22 | 64.33 | 65.11 | 5,155,815 | -0.11(-0.17%) |
Jun 03, 2021 | 65.07 | 65.69 | 64.72 | 65.22 | 7,544,600 | +0.22(+0.34%) |
Jun 02, 2021 | 65.94 | 65.97 | 65.00 | 65.00 | 5,589,129 | -0.67(-1.02%) |
Jun 01, 2021 | 65.56 | 65.93 | 65.32 | 65.67 | 7,899,505 | +0.59(+0.91%) |
May 28, 2021 | 65.22 | 65.22 | 64.13 | 65.08 | 6,734,172 | -0.03(-0.04%) |
May 27, 2021 | 64.80 | 65.26 | 64.56 | 65.11 | 7,641,396 | +1.10(+1.73%) |
May 26, 2021 | 63.33 | 64.10 | 62.94 | 64.00 | 6,387,836 | +0.97(+1.53%) |
May 25, 2021 | 64.67 | 65.38 | 62.97 | 63.04 | 8,124,662 | -1.47(-2.28%) |
May 24, 2021 | 65.17 | 65.17 | 64.22 | 64.51 | 6,250,264 | -0.42(-0.65%) |
May 21, 2021 | 64.54 | 65.43 | 64.33 | 64.93 | 12,754,559 | +0.87(+1.35%) |
May 20, 2021 | 64.13 | 64.37 | 63.15 | 64.07 | 7,790,904 | -0.19(-0.30%) |
May 19, 2021 | 63.69 | 64.26 | 62.60 | 64.26 | 10,400,352 | -0.24(-0.37%) |
May 18, 2021 | 65.60 | 65.99 | 64.48 | 64.50 | 7,294,757 | -1.10(-1.67%) |
May 17, 2021 | 65.41 | 65.71 | 64.68 | 65.60 | 5,799,032 | +0.05(+0.07%) |
May 14, 2021 | 64.91 | 65.65 | 64.40 | 65.55 | 6,107,433 | +1.13(+1.76%) |
May 13, 2021 | 62.34 | 64.77 | 62.14 | 64.42 | 8,905,178 | +2.09(+3.35%) |
May 12, 2021 | 64.68 | 65.05 | 62.13 | 62.33 | 9,112,241 | -1.59(-2.49%) |
May 11, 2021 | 63.51 | 65.04 | 63.49 | 63.92 | 8,952,621 | -0.55(-0.86%) |
May 10, 2021 | 65.49 | 66.12 | 64.43 | 64.47 | 7,142,931 | -0.71(-1.09%) |
May 07, 2021 | 64.11 | 65.24 | 63.48 | 65.18 | 8,681,477 | +0.15(+0.23%) |
May 06, 2021 | 64.75 | 65.06 | 63.85 | 65.03 | 7,590,969 | +0.43(+0.67%) |
May 05, 2021 | 64.54 | 65.02 | 63.63 | 64.60 | 7,424,123 | +0.19(+0.30%) |
May 04, 2021 | 62.96 | 64.41 | 62.38 | 64.41 | 11,350,293 | +1.02(+1.61%) |
May 03, 2021 | 63.72 | 64.01 | 62.72 | 63.39 | 9,866,189 | +0.42(+0.67%) |
Apr 30, 2021 | 63.33 | 64.26 | 62.92 | 62.96 | 8,614,274 | -0.87(-1.36%) |
Apr 29, 2021 | 63.82 | 64.50 | 63.40 | 63.83 | 8,671,137 | +0.75(+1.18%) |
Apr 28, 2021 | 63.40 | 63.59 | 62.86 | 63.08 | 7,755,743 | -0.08(-0.13%) |
Apr 27, 2021 | 62.83 | 63.17 | 62.43 | 63.17 | 8,215,274 | +0.44(+0.70%) |
Apr 26, 2021 | 62.84 | 63.66 | 62.59 | 62.72 | 8,354,079 | +0.26(+0.41%) |
Apr 23, 2021 | 60.23 | 62.82 | 60.05 | 62.47 | 22,791,270 | +2.41(+4.02%) |
Apr 22, 2021 | 61.20 | 61.26 | 60.00 | 60.05 | 10,021,905 | -0.99(-1.63%) |
Apr 21, 2021 | 59.21 | 61.19 | 58.92 | 61.05 | 7,056,928 | +1.57(+2.65%) |
Apr 20, 2021 | 61.45 | 61.58 | 59.19 | 59.47 | 10,689,873 | -2.48(-4.00%) |
Apr 19, 2021 | 62.23 | 63.00 | 61.51 | 61.95 | 7,313,583 | -0.35(-0.56%) |
Apr 16, 2021 | 62.19 | 62.64 | 61.75 | 62.30 | 9,160,412 | +0.67(+1.09%) |
Apr 15, 2021 | 62.24 | 62.36 | 60.42 | 61.63 | 10,443,009 | -0.32(-0.52%) |
Apr 14, 2021 | 61.29 | 62.71 | 61.23 | 61.95 | 7,454,914 | +0.64(+1.05%) |
Apr 13, 2021 | 62.28 | 62.32 | 60.97 | 61.31 | 7,941,058 | -1.29(-2.06%) |
Apr 12, 2021 | 62.32 | 62.93 | 62.24 | 62.59 | 6,147,007 | +0.52(+0.85%) |
Apr 09, 2021 | 61.93 | 62.13 | 61.46 | 62.07 | 5,693,500 | +0.70(+1.14%) |
Apr 08, 2021 | 60.97 | 61.55 | 59.93 | 61.37 | 9,440,260 | +0.13(+0.21%) |
Apr 07, 2021 | 61.78 | 62.07 | 60.95 | 61.24 | 7,293,799 | -0.32(-0.52%) |
Apr 06, 2021 | 61.55 | 62.13 | 61.04 | 61.56 | 7,177,443 | -0.09(-0.15%) |
Apr 05, 2021 | 62.53 | 62.74 | 61.21 | 61.66 | 8,649,707 | +0.14(+0.22%) |
Apr 01, 2021 | 60.76 | 61.61 | 60.68 | 61.52 | 7,960,059 | +0.44(+0.72%) |
Mar 31, 2021 | 61.71 | 62.01 | 60.85 | 61.08 | 6,026,132 | -0.59(-0.96%) |
Mar 30, 2021 | 60.76 | 62.08 | 60.73 | 61.66 | 8,379,670 | +1.51(+2.51%) |
Mar 29, 2021 | 61.30 | 61.71 | 59.54 | 60.16 | 9,374,401 | -2.03(-3.26%) |
Mar 26, 2021 | 61.90 | 62.58 | 61.17 | 62.18 | 7,883,591 | +1.22(+1.99%) |
Mar 25, 2021 | 58.85 | 61.31 | 58.35 | 60.97 | 8,723,933 | +1.69(+2.86%) |
Mar 24, 2021 | 60.33 | 61.58 | 59.22 | 59.27 | 7,271,534 | -0.36(-0.60%) |
Mar 23, 2021 | 61.14 | 61.43 | 59.23 | 59.63 | 12,599,197 | -2.08(-3.37%) |
Mar 22, 2021 | 63.17 | 63.29 | 61.23 | 61.71 | 10,981,140 | -2.01(-3.15%) |
Mar 19, 2021 | 63.63 | 64.42 | 62.32 | 63.72 | 15,464,191 | -0.53(-0.83%) |
Mar 18, 2021 | 64.85 | 66.79 | 63.87 | 64.25 | 15,241,215 | +0.35(+0.54%) |
Mar 17, 2021 | 64.11 | 64.65 | 63.21 | 63.90 | 8,193,219 | +0.43(+0.68%) |
Mar 16, 2021 | 63.98 | 64.01 | 62.67 | 63.47 | 6,404,490 | -0.97(-1.51%) |
Mar 15, 2021 | 65.33 | 65.43 | 63.61 | 64.44 | 8,219,998 | -0.70(-1.07%) |
Mar 12, 2021 | 64.86 | 65.53 | 64.52 | 65.14 | 6,833,667 | +1.22(+1.91%) |
Mar 11, 2021 | 63.29 | 64.19 | 62.79 | 63.92 | 6,582,469 | +0.48(+0.75%) |
Mar 10, 2021 | 62.31 | 63.51 | 62.02 | 63.44 | 9,886,001 | +1.44(+2.32%) |
Mar 09, 2021 | 62.75 | 62.99 | 60.89 | 62.01 | 9,839,744 | -1.25(-1.97%) |
Mar 08, 2021 | 62.46 | 64.28 | 62.07 | 63.25 | 11,999,639 | +1.59(+2.59%) |
Mar 05, 2021 | 61.37 | 61.89 | 59.19 | 61.66 | 13,776,595 | +1.58(+2.62%) |
Mar 04, 2021 | 60.89 | 61.68 | 58.96 | 60.08 | 13,942,877 | -0.82(-1.34%) |
Mar 03, 2021 | 60.80 | 62.45 | 60.69 | 60.90 | 14,323,491 | +0.52(+0.86%) |
Mar 02, 2021 | 60.85 | 61.08 | 60.22 | 60.37 | 6,973,150 | -0.61(-1.01%) |
Mar 01, 2021 | 60.21 | 61.35 | 59.98 | 60.99 | 8,822,876 | +2.12(+3.59%) |
Feb 26, 2021 | 59.84 | 60.23 | 58.31 | 58.87 | 10,652,888 | -1.39(-2.31%) |
Feb 25, 2021 | 62.77 | 62.98 | 60.17 | 60.26 | 15,093,354 | -1.83(-2.95%) |
Feb 24, 2021 | 60.63 | 62.34 | 60.58 | 62.10 | 14,546,746 | +1.84(+3.06%) |
Feb 23, 2021 | 60.07 | 60.43 | 59.37 | 60.26 | 16,937,940 | +0.60(+1.00%) |
Feb 22, 2021 | 58.36 | 60.05 | 58.34 | 59.66 | 8,068,786 | +1.20(+2.05%) |
Feb 19, 2021 | 57.00 | 58.55 | 56.91 | 58.46 | 5,064,534 | +1.81(+3.20%) |
Feb 18, 2021 | 56.86 | 57.21 | 56.21 | 56.65 | 4,193,418 | -0.67(-1.17%) |
Feb 17, 2021 | 57.37 | 57.98 | 56.92 | 57.31 | 5,150,742 | -0.17(-0.30%) |
Feb 16, 2021 | 56.74 | 57.79 | 56.51 | 57.49 | 11,538,522 | +1.53(+2.73%) |
Feb 12, 2021 | 55.46 | 56.24 | 55.12 | 55.96 | 6,108,790 | +0.52(+0.94%) |
Feb 11, 2021 | 55.92 | 56.23 | 54.62 | 55.44 | 8,091,818 | -0.38(-0.67%) |
Feb 10, 2021 | 56.05 | 56.61 | 55.46 | 55.81 | 8,519,164 | -0.01(-0.02%) |
Feb 09, 2021 | 55.05 | 55.87 | 54.68 | 55.82 | 5,379,530 | +0.67(+1.21%) |
Feb 08, 2021 | 54.34 | 55.17 | 54.16 | 55.15 | 4,607,853 | +1.15(+2.12%) |
Feb 05, 2021 | 54.54 | 54.78 | 53.65 | 54.01 | 6,338,445 | -0.09(-0.17%) |
Feb 04, 2021 | 52.77 | 54.34 | 52.74 | 54.10 | 12,900,559 | +1.67(+3.18%) |
Feb 03, 2021 | 52.06 | 52.50 | 51.58 | 52.43 | 5,376,219 | +0.45(+0.86%) |
Feb 02, 2021 | 51.44 | 52.29 | 51.07 | 51.98 | 7,371,277 | +1.26(+2.49%) |
Feb 01, 2021 | 50.21 | 50.86 | 49.60 | 50.72 | 5,268,434 | +0.91(+1.82%) |
Jan 29, 2021 | 51.08 | 51.41 | 49.60 | 49.81 | 10,921,839 | -1.24(-2.42%) |
Jan 28, 2021 | 50.85 | 51.33 | 50.49 | 51.05 | 9,957,416 | +0.90(+1.79%) |
Jan 27, 2021 | 50.90 | 51.22 | 50.02 | 50.15 | 13,680,413 | -1.79(-3.44%) |
Jan 26, 2021 | 52.91 | 53.25 | 51.88 | 51.94 | 8,913,372 | -0.73(-1.39%) |
Jan 25, 2021 | 52.48 | 52.76 | 51.33 | 52.67 | 15,565,459 | -0.43(-0.81%) |
Jan 22, 2021 | 51.94 | 53.18 | 51.86 | 53.10 | 9,882,386 | +0.65(+1.24%) |
Jan 21, 2021 | 53.49 | 53.71 | 52.19 | 52.45 | 6,218,333 | -1.05(-1.97%) |
Jan 20, 2021 | 53.96 | 54.04 | 53.05 | 53.50 | 9,073,721 | -0.42(-0.78%) |
Jan 19, 2021 | 54.01 | 54.06 | 53.34 | 53.92 | 6,669,375 | +0.43(+0.80%) |
Jan 15, 2021 | 53.44 | 54.08 | 53.00 | 53.49 | 11,566,489 | -1.15(-2.10%) |
Jan 14, 2021 | 53.97 | 54.84 | 53.72 | 54.64 | 8,259,386 | +1.15(+2.16%) |
Jan 13, 2021 | 53.82 | 53.87 | 52.89 | 53.49 | 12,982,228 | -0.42(-0.78%) |
Jan 12, 2021 | 53.28 | 54.28 | 53.07 | 53.91 | 10,457,581 | +0.91(+1.71%) |
Jan 11, 2021 | 51.72 | 53.05 | 51.23 | 53.00 | 9,213,509 | +0.75(+1.44%) |
Jan 08, 2021 | 53.15 | 53.28 | 51.26 | 52.25 | 13,489,853 | -0.71(-1.33%) |
Jan 07, 2021 | 52.86 | 53.50 | 52.43 | 52.95 | 10,797,210 | +1.20(+2.32%) |
Jan 06, 2021 | 49.47 | 52.36 | 49.46 | 51.75 | 19,331,266 | +3.75(+7.81%) |
Jan 05, 2021 | 47.33 | 48.48 | 47.26 | 48.01 | 9,018,720 | +0.63(+1.33%) |
Jan 04, 2021 | 47.98 | 48.12 | 46.54 | 47.37 | 15,646,869 | -0.22(-0.46%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 4,243,810 | +0.29(+0.62%) | |
Dec 30, 2020 | 46.85 | 47.47 | 46.78 | 47.30 | 4,243,810 | +0.60(+1.28%) |
Dec 29, 2020 | 47.55 | 47.58 | 46.48 | 46.71 | 4,125,152 | -0.73(-1.54%) |
Dec 28, 2020 | 47.54 | 47.92 | 47.04 | 47.44 | 4,746,608 | +0.30(+0.64%) |
Dec 24, 2020 | 47.50 | 47.51 | 46.60 | 47.14 | 2,345,454 | -0.24(-0.50%) |
Dec 23, 2020 | 46.24 | 47.46 | 46.24 | 47.37 | 9,549,592 | +1.51(+3.30%) |
Dec 22, 2020 | 46.47 | 46.57 | 45.83 | 45.86 | 5,802,247 | -0.36(-0.77%) |
Dec 21, 2020 | 46.04 | 46.53 | 45.51 | 46.22 | 7,942,747 | +0.24(+0.53%) |
Dec 18, 2020 | 46.73 | 46.90 | 45.71 | 45.98 | 7,977,551 | -0.69(-1.48%) |
Dec 17, 2020 | 46.91 | 46.91 | 46.10 | 46.67 | 5,687,005 | -0.20(-0.43%) |
Dec 16, 2020 | 46.97 | 47.00 | 46.40 | 46.87 | 5,843,707 | +0.04(+0.08%) |
Dec 15, 2020 | 46.20 | 46.92 | 45.83 | 46.83 | 7,737,113 | +1.01(+2.20%) |
Dec 14, 2020 | 46.89 | 47.00 | 45.63 | 45.82 | 7,548,742 | -0.30(-0.65%) |
Dec 11, 2020 | 45.98 | 46.41 | 45.73 | 46.12 | 6,789,654 | -0.44(-0.94%) |
Dec 10, 2020 | 45.87 | 46.61 | 45.75 | 46.56 | 5,929,588 | +0.18(+0.39%) |
Dec 09, 2020 | 46.60 | 47.00 | 46.05 | 46.38 | 9,799,012 | +0.18(+0.39%) |
Dec 08, 2020 | 45.71 | 46.41 | 45.70 | 46.20 | 4,185,783 | -0.02(-0.04%) |
Dec 07, 2020 | 46.12 | 46.37 | 45.50 | 46.21 | 6,812,692 | -0.06(-0.14%) |
Dec 04, 2020 | 45.92 | 46.40 | 45.62 | 46.28 | 7,752,909 | +0.87(+1.92%) |
Dec 03, 2020 | 45.23 | 45.76 | 44.78 | 45.40 | 8,963,213 | +0.25(+0.54%) |
Dec 02, 2020 | 44.30 | 45.37 | 44.08 | 45.16 | 8,840,888 | +0.78(+1.76%) |
Dec 01, 2020 | 44.34 | 44.96 | 44.10 | 44.38 | 11,487,666 | +1.11(+2.56%) |
Nov 30, 2020 | 44.56 | 44.92 | 43.18 | 43.27 | 12,926,002 | -1.66(-3.70%) |
Nov 27, 2020 | 45.50 | 45.62 | 44.49 | 44.93 | 6,474,142 | -0.65(-1.44%) |
Nov 25, 2020 | 45.89 | 46.00 | 45.01 | 45.59 | 10,261,928 | -0.71(-1.53%) |
Nov 24, 2020 | 45.11 | 46.41 | 45.03 | 46.30 | 14,814,419 | +2.17(+4.92%) |
Nov 23, 2020 | 44.03 | 44.47 | 43.80 | 44.12 | 7,343,093 | +0.79(+1.82%) |
Nov 20, 2020 | 43.43 | 43.55 | 42.92 | 43.33 | 7,911,655 | -0.48(-1.10%) |
Nov 19, 2020 | 43.50 | 43.87 | 42.95 | 43.81 | 7,765,803 | +0.07(+0.17%) |
Nov 18, 2020 | 44.73 | 45.09 | 43.72 | 43.74 | 7,841,506 | -0.77(-1.74%) |
Nov 17, 2020 | 43.90 | 44.63 | 43.25 | 44.51 | 7,735,887 | -0.17(-0.39%) |
Nov 16, 2020 | 44.56 | 44.98 | 43.97 | 44.69 | 12,874,570 | +1.81(+4.22%) |
Nov 13, 2020 | 42.13 | 43.10 | 42.06 | 42.88 | 8,766,220 | +1.24(+2.97%) |
Nov 12, 2020 | 41.75 | 42.11 | 41.05 | 41.64 | 11,846,419 | -0.95(-2.24%) |
Nov 11, 2020 | 44.15 | 44.19 | 42.18 | 42.60 | 11,874,038 | -1.33(-3.02%) |
Nov 10, 2020 | 43.65 | 44.37 | 43.03 | 43.92 | 13,596,606 | +0.53(+1.21%) |
Nov 09, 2020 | 41.60 | 44.39 | 41.10 | 43.40 | 27,947,776 | +5.80(+15.43%) |
Nov 06, 2020 | 38.86 | 38.96 | 37.44 | 37.60 | 9,800,873 | -0.87(-2.27%) |
Nov 05, 2020 | 36.92 | 38.75 | 36.80 | 38.47 | 13,169,927 | +1.77(+4.83%) |
Nov 04, 2020 | 37.87 | 38.04 | 36.66 | 36.70 | 23,312,554 | -2.82(-7.13%) |
Nov 03, 2020 | 39.16 | 39.81 | 39.10 | 39.51 | 11,298,095 | +1.06(+2.77%) |
Nov 02, 2020 | 37.99 | 38.62 | 37.36 | 38.45 | 10,607,777 | +1.05(+2.79%) |
Oct 30, 2020 | 36.59 | 37.44 | 36.59 | 37.41 | 8,523,206 | +0.55(+1.50%) |
Oct 29, 2020 | 35.92 | 37.03 | 35.28 | 36.85 | 7,539,185 | +0.95(+2.63%) |
Oct 28, 2020 | 35.79 | 36.60 | 35.71 | 35.91 | 10,534,356 | -0.73(-1.99%) |
Oct 27, 2020 | 37.82 | 37.87 | 36.59 | 36.63 | 11,232,203 | -1.31(-3.45%) |
Oct 26, 2020 | 38.15 | 38.24 | 37.45 | 37.94 | 10,918,396 | -0.77(-2.00%) |
Oct 23, 2020 | 38.61 | 39.17 | 38.03 | 38.71 | 12,600,870 | +0.44(+1.14%) |
Oct 22, 2020 | 36.55 | 38.31 | 36.55 | 38.28 | 13,885,169 | +1.74(+4.75%) |
Oct 21, 2020 | 36.46 | 36.84 | 36.28 | 36.54 | 10,108,592 | +0.14(+0.37%) |
Oct 20, 2020 | 35.98 | 37.07 | 35.95 | 36.41 | 13,206,331 | +0.82(+2.30%) |
Oct 19, 2020 | 36.09 | 36.39 | 35.52 | 35.59 | 10,563,315 | -0.24(-0.66%) |
Oct 16, 2020 | 35.91 | 36.11 | 35.22 | 35.82 | 8,245,758 | +0.09(+0.25%) |
Oct 15, 2020 | 34.51 | 35.76 | 34.42 | 35.73 | 7,665,197 | +0.85(+2.42%) |
Oct 14, 2020 | 35.38 | 35.81 | 34.86 | 34.89 | 12,246,313 | -0.53(-1.49%) |
Oct 13, 2020 | 36.38 | 36.38 | 35.30 | 35.41 | 11,676,877 | -1.13(-3.08%) |
Oct 12, 2020 | 36.06 | 36.60 | 35.90 | 36.54 | 8,358,302 | +0.49(+1.36%) |
Oct 09, 2020 | 36.69 | 36.88 | 35.88 | 36.05 | 14,314,180 | -0.41(-1.12%) |
Oct 08, 2020 | 36.18 | 36.59 | 35.92 | 36.46 | 8,485,599 | +0.55(+1.54%) |
Oct 07, 2020 | 35.43 | 36.34 | 35.41 | 35.91 | 10,517,972 | +0.99(+2.84%) |
Oct 06, 2020 | 35.36 | 36.37 | 34.75 | 34.91 | 19,004,320 | -0.06(-0.18%) |
Oct 05, 2020 | 34.00 | 35.02 | 33.99 | 34.98 | 15,302,278 | +1.40(+4.17%) |
Oct 02, 2020 | 31.97 | 33.74 | 31.97 | 33.58 | 10,592,731 | +0.93(+2.84%) |
Oct 01, 2020 | 32.61 | 32.87 | 32.16 | 32.65 | 9,463,162 | +0.22(+0.67%) |
Sep 30, 2020 | 32.15 | 32.87 | 32.14 | 32.43 | 9,866,752 | +0.35(+1.11%) |
Sep 29, 2020 | 32.46 | 32.46 | 31.56 | 32.08 | 5,031,667 | -0.45(-1.37%) |
Sep 28, 2020 | 31.89 | 32.76 | 31.89 | 32.52 | 6,823,320 | +1.12(+3.56%) |
Sep 25, 2020 | 30.72 | 31.49 | 30.52 | 31.41 | 6,998,674 | +0.49(+1.59%) |
Sep 24, 2020 | 30.91 | 31.64 | 30.43 | 30.92 | 7,256,953 | +0.10(+0.32%) |
Sep 23, 2020 | 31.68 | 32.31 | 30.79 | 30.82 | 7,373,956 | -0.66(-2.11%) |
Sep 22, 2020 | 32.22 | 32.68 | 31.33 | 31.48 | 9,408,295 | -0.78(-2.42%) |
Sep 21, 2020 | 33.09 | 33.39 | 31.91 | 32.26 | 13,913,499 | -1.59(-4.71%) |
Sep 18, 2020 | 34.17 | 34.31 | 33.68 | 33.85 | 9,578,348 | -0.25(-0.74%) |
Sep 17, 2020 | 33.75 | 34.27 | 33.61 | 34.11 | 6,388,863 | -0.19(-0.55%) |
Sep 16, 2020 | 33.99 | 34.84 | 33.66 | 34.29 | 8,295,334 | +0.36(+1.06%) |
Sep 15, 2020 | 34.71 | 34.74 | 33.82 | 33.93 | 8,086,311 | -0.65(-1.87%) |
Sep 14, 2020 | 33.97 | 34.88 | 33.77 | 34.58 | 8,834,468 | +0.84(+2.48%) |
Sep 11, 2020 | 33.66 | 33.90 | 33.29 | 33.75 | 8,609,962 | +0.18(+0.54%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.54 | 33.57 | 12,168,480 | -0.63(-1.84%) |
Sep 09, 2020 | 34.68 | 34.74 | 33.84 | 34.20 | 9,304,288 | -0.22(-0.63%) |
Sep 08, 2020 | 35.47 | 35.55 | 34.18 | 34.41 | 11,928,316 | -1.45(-4.04%) |
Sep 04, 2020 | 35.94 | 36.43 | 35.23 | 35.86 | 14,348,307 | +0.74(+2.10%) |
Sep 03, 2020 | 35.21 | 36.60 | 34.98 | 35.12 | 14,077,460 | +0.03(+0.08%) |
Sep 02, 2020 | 34.91 | 35.27 | 34.55 | 35.10 | 7,580,359 | +0.26(+0.75%) |