Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.11 | 67.56 | 66.65 | 67.02 | 2,472,231 | +0.01(+0.01%) |
May 27, 2021 | 67.19 | 67.88 | 66.26 | 67.01 | 7,295,624 | +0.61(+0.92%) |
May 26, 2021 | 65.84 | 66.66 | 65.02 | 66.40 | 4,647,121 | +0.77(+1.17%) |
May 25, 2021 | 66.94 | 67.46 | 65.54 | 65.63 | 5,737,316 | -1.22(-1.82%) |
May 24, 2021 | 67.48 | 67.52 | 65.77 | 66.85 | 5,119,147 | +0.06(+0.09%) |
May 21, 2021 | 67.95 | 68.60 | 66.73 | 66.79 | 3,336,035 | -0.38(-0.56%) |
May 20, 2021 | 67.24 | 67.62 | 65.66 | 67.17 | 3,963,751 | -0.02(-0.02%) |
May 19, 2021 | 67.20 | 68.45 | 65.76 | 67.19 | 4,844,236 | -2.03(-2.93%) |
May 18, 2021 | 71.33 | 71.58 | 69.09 | 69.21 | 4,010,800 | -1.78(-2.50%) |
May 17, 2021 | 68.27 | 71.02 | 68.27 | 70.99 | 4,595,079 | +2.09(+3.03%) |
May 14, 2021 | 67.19 | 69.25 | 67.19 | 68.91 | 4,846,433 | +2.52(+3.79%) |
May 13, 2021 | 67.33 | 67.88 | 65.13 | 66.39 | 4,108,585 | -1.48(-2.19%) |
May 12, 2021 | 69.44 | 70.24 | 67.63 | 67.87 | 5,624,576 | -0.65(-0.95%) |
May 11, 2021 | 68.09 | 69.22 | 67.14 | 68.52 | 5,967,296 | -2.01(-2.85%) |
May 10, 2021 | 70.67 | 72.24 | 69.81 | 70.53 | 6,672,822 | +1.21(+1.74%) |
May 07, 2021 | 64.51 | 69.47 | 64.07 | 69.32 | 8,747,802 | +5.11(+7.95%) |
May 06, 2021 | 64.01 | 64.41 | 62.29 | 64.22 | 5,678,915 | +0.23(+0.35%) |
May 05, 2021 | 63.94 | 65.20 | 62.98 | 63.99 | 9,555,387 | +1.42(+2.27%) |
May 04, 2021 | 63.52 | 63.97 | 62.33 | 62.57 | 5,570,469 | -0.80(-1.26%) |
May 03, 2021 | 62.25 | 63.42 | 61.86 | 63.37 | 3,984,706 | +1.94(+3.16%) |
Apr 30, 2021 | 62.09 | 63.59 | 61.33 | 61.43 | 2,958,040 | -1.91(-3.02%) |
Apr 29, 2021 | 63.73 | 64.28 | 62.51 | 63.34 | 3,430,326 | +0.79(+1.27%) |
Apr 28, 2021 | 60.25 | 62.93 | 60.25 | 62.55 | 5,606,827 | +2.75(+4.60%) |
Apr 27, 2021 | 58.43 | 60.09 | 58.19 | 59.80 | 3,366,470 | +1.54(+2.65%) |
Apr 26, 2021 | 57.48 | 58.72 | 57.38 | 58.25 | 3,118,755 | +0.64(+1.12%) |
Apr 23, 2021 | 57.26 | 58.30 | 56.96 | 57.61 | 2,615,317 | +0.59(+1.04%) |
Apr 22, 2021 | 57.68 | 57.72 | 56.00 | 57.02 | 3,327,750 | -0.51(-0.88%) |
Apr 21, 2021 | 56.34 | 58.13 | 56.13 | 57.53 | 4,212,084 | +0.33(+0.57%) |
Apr 20, 2021 | 58.59 | 58.89 | 56.14 | 57.20 | 4,772,150 | -2.27(-3.82%) |
Apr 19, 2021 | 58.98 | 60.15 | 58.40 | 59.47 | 3,494,230 | +0.65(+1.11%) |
Apr 16, 2021 | 60.75 | 60.98 | 58.76 | 58.82 | 4,285,298 | -1.94(-3.19%) |
Apr 15, 2021 | 61.89 | 62.01 | 60.28 | 60.75 | 4,220,545 | -0.73(-1.19%) |
Apr 14, 2021 | 59.11 | 62.12 | 58.96 | 61.49 | 5,678,020 | +3.09(+5.28%) |
Apr 13, 2021 | 58.16 | 58.98 | 57.50 | 58.40 | 2,687,591 | +0.25(+0.43%) |
Apr 12, 2021 | 60.05 | 60.86 | 58.15 | 58.15 | 4,103,243 | -1.39(-2.33%) |
Apr 09, 2021 | 60.37 | 60.98 | 59.01 | 59.54 | 4,901,039 | -0.35(-0.58%) |
Apr 08, 2021 | 60.39 | 60.43 | 58.80 | 59.89 | 5,356,071 | -0.92(-1.51%) |
Apr 07, 2021 | 60.12 | 61.02 | 59.98 | 60.81 | 4,282,212 | +0.83(+1.38%) |
Apr 06, 2021 | 60.12 | 61.91 | 59.85 | 59.98 | 4,087,302 | +0.42(+0.71%) |
Apr 05, 2021 | 62.25 | 62.34 | 58.76 | 59.55 | 5,029,744 | -2.94(-4.71%) |
Apr 01, 2021 | 60.42 | 62.67 | 59.86 | 62.50 | 7,068,819 | +2.33(+3.87%) |
Mar 31, 2021 | 60.67 | 61.21 | 59.89 | 60.17 | 4,166,536 | -0.61(-1.00%) |
Mar 30, 2021 | 60.18 | 61.30 | 59.22 | 60.77 | 3,151,432 | -0.32(-0.52%) |
Mar 29, 2021 | 61.67 | 62.13 | 60.13 | 61.09 | 3,934,729 | -1.03(-1.66%) |
Mar 26, 2021 | 61.75 | 62.22 | 61.04 | 62.12 | 5,334,402 | +1.53(+2.52%) |
Mar 25, 2021 | 58.94 | 60.68 | 57.90 | 60.59 | 5,034,020 | +0.41(+0.69%) |
Mar 24, 2021 | 58.91 | 60.95 | 58.90 | 60.18 | 6,066,632 | +2.40(+4.15%) |
Mar 23, 2021 | 55.50 | 59.32 | 54.98 | 57.78 | 8,534,398 | +1.18(+2.08%) |
Mar 22, 2021 | 56.92 | 57.34 | 56.09 | 56.60 | 3,546,437 | -1.53(-2.64%) |
Mar 19, 2021 | 57.42 | 58.92 | 56.64 | 58.14 | 10,107,061 | +0.98(+1.71%) |
Mar 18, 2021 | 60.12 | 60.69 | 56.99 | 57.16 | 5,311,581 | -3.56(-5.86%) |
Mar 17, 2021 | 59.21 | 60.76 | 57.97 | 60.72 | 4,600,903 | +2.11(+3.60%) |
Mar 16, 2021 | 60.23 | 60.52 | 58.34 | 58.61 | 6,509,319 | -3.08(-4.99%) |
Mar 15, 2021 | 61.53 | 61.88 | 59.87 | 61.69 | 3,137,041 | -0.53(-0.85%) |
Mar 12, 2021 | 62.80 | 62.96 | 61.58 | 62.22 | 3,566,233 | -0.26(-0.41%) |
Mar 11, 2021 | 62.38 | 63.54 | 61.93 | 62.47 | 5,023,365 | +0.17(+0.27%) |
Mar 10, 2021 | 60.88 | 62.76 | 60.25 | 62.31 | 4,474,798 | +1.24(+2.04%) |
Mar 09, 2021 | 60.55 | 63.99 | 58.57 | 61.06 | 6,916,986 | -0.81(-1.31%) |
Mar 08, 2021 | 62.63 | 62.88 | 60.37 | 61.88 | 8,255,263 | +0.01(+0.01%) |
Mar 05, 2021 | 61.32 | 62.10 | 59.12 | 61.87 | 8,002,086 | +2.61(+4.41%) |
Mar 04, 2021 | 55.95 | 61.28 | 55.77 | 59.26 | 8,853,222 | +3.68(+6.63%) |
Mar 03, 2021 | 53.76 | 56.81 | 53.76 | 55.57 | 5,750,952 | +2.09(+3.91%) |
Mar 02, 2021 | 53.68 | 54.54 | 53.05 | 53.48 | 4,331,317 | -0.42(-0.78%) |
Mar 01, 2021 | 54.30 | 54.73 | 53.20 | 53.90 | 5,850,450 | +0.35(+0.65%) |
Feb 26, 2021 | 57.45 | 57.53 | 52.61 | 53.56 | 11,160,151 | -5.00(-8.54%) |
Feb 25, 2021 | 60.06 | 60.42 | 57.94 | 58.56 | 7,208,306 | -1.48(-2.46%) |
Feb 24, 2021 | 56.53 | 60.44 | 55.92 | 60.04 | 7,357,919 | +3.75(+6.66%) |
Feb 23, 2021 | 55.90 | 56.54 | 52.78 | 56.29 | 5,106,921 | +1.45(+2.65%) |
Feb 22, 2021 | 52.27 | 55.81 | 52.08 | 54.83 | 5,591,841 | +2.98(+5.74%) |
Feb 19, 2021 | 50.43 | 51.90 | 50.43 | 51.86 | 3,967,290 | +1.61(+3.20%) |
Feb 18, 2021 | 52.26 | 52.38 | 50.16 | 50.25 | 4,449,853 | -2.46(-4.67%) |
Feb 17, 2021 | 52.54 | 52.87 | 51.30 | 52.71 | 3,675,879 | +0.37(+0.70%) |
Feb 16, 2021 | 52.30 | 52.97 | 51.55 | 52.35 | 5,931,624 | +1.73(+3.41%) |
Feb 12, 2021 | 49.12 | 51.02 | 48.97 | 50.62 | 3,999,114 | +1.14(+2.31%) |
Feb 11, 2021 | 49.90 | 50.00 | 48.25 | 49.47 | 3,583,517 | -0.47(-0.95%) |
Feb 10, 2021 | 48.53 | 50.54 | 48.49 | 49.95 | 5,968,394 | +1.65(+3.42%) |
Feb 09, 2021 | 48.74 | 48.89 | 48.01 | 48.30 | 3,663,326 | -0.99(-2.00%) |
Feb 08, 2021 | 47.71 | 49.65 | 47.55 | 49.28 | 4,917,465 | +2.32(+4.95%) |
Feb 05, 2021 | 48.15 | 48.20 | 46.81 | 46.96 | 4,856,679 | -0.71(-1.50%) |
Feb 04, 2021 | 46.71 | 47.72 | 45.40 | 47.67 | 6,571,277 | +1.32(+2.85%) |
Feb 03, 2021 | 43.00 | 46.46 | 42.72 | 46.36 | 6,083,357 | +3.83(+9.01%) |
Feb 02, 2021 | 43.88 | 43.97 | 42.26 | 42.52 | 7,539,004 | -0.06(-0.14%) |
Feb 01, 2021 | 42.57 | 43.14 | 41.54 | 42.58 | 5,676,220 | +0.31(+0.73%) |
Jan 29, 2021 | 44.13 | 44.69 | 42.10 | 42.27 | 8,066,096 | -2.29(-5.14%) |
Jan 28, 2021 | 46.06 | 46.37 | 44.44 | 44.56 | 8,941,146 | -1.07(-2.34%) |
Jan 27, 2021 | 43.73 | 46.03 | 43.05 | 45.63 | 9,039,702 | +1.26(+2.84%) |
Jan 26, 2021 | 46.32 | 47.10 | 44.36 | 44.37 | 4,460,938 | -1.42(-3.10%) |
Jan 25, 2021 | 44.90 | 45.83 | 43.82 | 45.79 | 5,908,561 | +0.28(+0.62%) |
Jan 22, 2021 | 44.17 | 45.61 | 43.92 | 45.51 | 6,607,127 | -0.14(-0.31%) |
Jan 21, 2021 | 49.86 | 50.16 | 45.60 | 45.65 | 10,277,567 | -4.29(-8.59%) |
Jan 20, 2021 | 50.64 | 50.81 | 49.24 | 49.94 | 2,744,235 | -0.23(-0.46%) |
Jan 19, 2021 | 49.99 | 50.79 | 49.67 | 50.17 | 3,573,791 | +1.07(+2.18%) |
Jan 15, 2021 | 50.55 | 50.64 | 48.57 | 49.10 | 5,946,535 | -2.53(-4.90%) |
Jan 14, 2021 | 50.01 | 52.24 | 49.87 | 51.63 | 4,497,854 | +1.78(+3.57%) |
Jan 13, 2021 | 51.22 | 51.39 | 49.30 | 49.85 | 4,598,414 | -1.62(-3.16%) |
Jan 12, 2021 | 50.04 | 51.96 | 49.72 | 51.48 | 6,656,679 | +2.33(+4.75%) |
Jan 11, 2021 | 47.35 | 49.49 | 46.83 | 49.14 | 6,872,304 | +0.61(+1.26%) |
Jan 08, 2021 | 49.05 | 49.21 | 47.81 | 48.53 | 7,040,516 | +0.21(+0.43%) |
Jan 07, 2021 | 45.91 | 48.85 | 45.55 | 48.33 | 6,931,225 | +2.93(+6.47%) |
Jan 06, 2021 | 44.90 | 46.30 | 44.30 | 45.39 | 7,702,429 | +0.94(+2.11%) |
Jan 05, 2021 | 41.83 | 45.60 | 41.53 | 44.45 | 6,820,780 | +3.35(+8.14%) |
Jan 04, 2021 | 41.85 | 42.00 | 40.07 | 41.11 | 5,345,008 | -0.01(-0.02%) |
Dec 31, 2020 | 41.11 | 41.11 | 41.11 | 2,817,975 | -0.57(-1.36%) | |
Dec 30, 2020 | 40.05 | 41.76 | 39.85 | 41.68 | 2,817,975 | +1.56(+3.88%) |
Dec 29, 2020 | 40.84 | 41.08 | 39.74 | 40.12 | 2,459,067 | -0.22(-0.55%) |
Dec 28, 2020 | 41.06 | 41.50 | 40.22 | 40.35 | 3,145,934 | -0.54(-1.33%) |
Dec 24, 2020 | 41.34 | 41.39 | 40.43 | 40.89 | 2,581,712 | -0.40(-0.96%) |
Dec 23, 2020 | 40.77 | 41.99 | 40.63 | 41.29 | 4,438,674 | +1.01(+2.52%) |
Dec 22, 2020 | 41.22 | 41.22 | 39.99 | 40.27 | 6,105,397 | -1.01(-2.46%) |
Dec 21, 2020 | 40.65 | 42.24 | 40.06 | 41.29 | 6,450,410 | -1.39(-3.26%) |
Dec 18, 2020 | 42.88 | 43.17 | 42.07 | 42.68 | 12,021,994 | -0.31(-0.73%) |
Dec 17, 2020 | 43.88 | 44.03 | 42.46 | 42.99 | 4,917,396 | -0.45(-1.04%) |
Dec 16, 2020 | 43.92 | 44.49 | 43.22 | 43.45 | 4,142,060 | -0.38(-0.87%) |
Dec 15, 2020 | 43.30 | 44.03 | 42.58 | 43.83 | 4,950,044 | +0.89(+2.07%) |
Dec 14, 2020 | 44.88 | 45.08 | 42.77 | 42.94 | 4,772,872 | -1.25(-2.84%) |
Dec 11, 2020 | 44.67 | 44.80 | 43.57 | 44.19 | 4,766,173 | -0.89(-1.98%) |
Dec 10, 2020 | 43.69 | 46.13 | 43.66 | 45.08 | 6,342,322 | +1.42(+3.25%) |
Dec 09, 2020 | 43.55 | 44.94 | 42.89 | 43.66 | 8,386,172 | +0.67(+1.55%) |
Dec 08, 2020 | 42.64 | 43.06 | 42.06 | 42.99 | 5,842,798 | +0.48(+1.12%) |
Dec 07, 2020 | 43.10 | 43.42 | 42.13 | 42.52 | 6,901,081 | -1.18(-2.70%) |
Dec 04, 2020 | 40.67 | 43.70 | 40.61 | 43.69 | 8,501,068 | +3.98(+10.03%) |
Dec 03, 2020 | 40.19 | 40.27 | 39.34 | 39.71 | 19,954,214 | +0.29(+0.73%) |
Dec 02, 2020 | 38.40 | 40.45 | 38.18 | 39.42 | 11,374,469 | +1.06(+2.77%) |
Dec 01, 2020 | 39.96 | 40.25 | 38.29 | 38.36 | 5,261,693 | -0.29(-0.75%) |
Nov 30, 2020 | 41.85 | 41.89 | 38.52 | 38.65 | 11,764,910 | -3.75(-8.85%) |
Nov 27, 2020 | 42.94 | 44.01 | 42.15 | 42.40 | 2,652,793 | -1.29(-2.96%) |
Nov 25, 2020 | 44.42 | 45.16 | 43.69 | 43.69 | 9,176,821 | -1.17(-2.61%) |
Nov 24, 2020 | 42.98 | 45.10 | 42.73 | 44.86 | 12,574,552 | +3.33(+8.02%) |
Nov 23, 2020 | 38.03 | 41.60 | 37.96 | 41.53 | 7,689,766 | +4.11(+10.99%) |
Nov 20, 2020 | 37.18 | 37.94 | 36.74 | 37.42 | 4,242,407 | -0.06(-0.15%) |
Nov 19, 2020 | 36.65 | 37.60 | 36.36 | 37.48 | 5,077,646 | +0.44(+1.18%) |
Nov 18, 2020 | 38.09 | 39.09 | 36.98 | 37.04 | 6,189,846 | -0.61(-1.62%) |
Nov 17, 2020 | 36.98 | 37.76 | 36.23 | 37.65 | 6,542,175 | +0.26(+0.71%) |
Nov 16, 2020 | 36.51 | 37.49 | 35.99 | 37.39 | 8,480,751 | +2.21(+6.28%) |
Nov 13, 2020 | 33.78 | 35.39 | 33.77 | 35.18 | 5,888,303 | +1.80(+5.38%) |
Nov 12, 2020 | 33.64 | 34.53 | 33.08 | 33.38 | 5,748,181 | -1.17(-3.39%) |
Nov 11, 2020 | 35.24 | 35.48 | 34.02 | 34.55 | 8,643,753 | -0.23(-0.66%) |
Nov 10, 2020 | 33.80 | 34.83 | 32.62 | 34.78 | 7,994,517 | +1.55(+4.66%) |
Nov 09, 2020 | 32.72 | 34.44 | 32.23 | 33.23 | 13,146,193 | +4.72(+16.57%) |
Nov 06, 2020 | 29.93 | 30.61 | 28.06 | 28.51 | 10,702,754 | -0.84(-2.87%) |
Nov 05, 2020 | 29.11 | 30.07 | 29.11 | 29.35 | 6,748,323 | -0.36(-1.22%) |
Nov 04, 2020 | 28.96 | 30.41 | 28.21 | 29.71 | 7,392,336 | +0.84(+2.91%) |
Nov 03, 2020 | 29.61 | 29.65 | 28.47 | 28.87 | 4,468,240 | -0.11(-0.37%) |
Nov 02, 2020 | 28.76 | 29.49 | 27.54 | 28.98 | 5,892,484 | +0.75(+2.66%) |
Oct 30, 2020 | 27.73 | 28.24 | 27.22 | 28.23 | 5,709,995 | +0.22(+0.79%) |
Oct 29, 2020 | 26.22 | 28.06 | 25.74 | 28.01 | 7,406,457 | +1.20(+4.49%) |
Oct 28, 2020 | 27.74 | 27.77 | 26.36 | 26.80 | 10,619,161 | -1.71(-5.99%) |
Oct 27, 2020 | 28.64 | 29.01 | 28.24 | 28.51 | 8,590,168 | -0.29(-1.00%) |
Oct 26, 2020 | 30.31 | 30.31 | 28.57 | 28.80 | 6,131,419 | -2.13(-6.88%) |
Oct 23, 2020 | 30.72 | 31.09 | 30.25 | 30.92 | 5,417,423 | +0.48(+1.57%) |
Oct 22, 2020 | 28.92 | 30.61 | 28.81 | 30.45 | 8,782,225 | +1.49(+5.15%) |
Oct 21, 2020 | 29.92 | 29.97 | 28.89 | 28.95 | 7,657,672 | -0.96(-3.20%) |
Oct 20, 2020 | 30.07 | 30.17 | 29.06 | 29.91 | 7,422,089 | +0.07(+0.25%) |
Oct 19, 2020 | 30.94 | 30.99 | 29.81 | 29.84 | 10,162,592 | -1.01(-3.29%) |
Oct 16, 2020 | 31.23 | 32.85 | 30.21 | 30.85 | 12,446,538 | -0.54(-1.73%) |
Oct 15, 2020 | 30.13 | 31.53 | 29.81 | 31.39 | 5,812,172 | +0.69(+2.24%) |
Oct 14, 2020 | 31.64 | 32.00 | 30.69 | 30.71 | 8,477,563 | -0.83(-2.64%) |
Oct 13, 2020 | 31.54 | 32.77 | 31.42 | 31.54 | 9,566,355 | +0.35(+1.13%) |
Oct 12, 2020 | 30.62 | 31.35 | 29.92 | 31.19 | 4,663,711 | +0.53(+1.73%) |
Oct 09, 2020 | 31.00 | 31.15 | 30.34 | 30.66 | 4,163,214 | -0.09(-0.29%) |
Oct 08, 2020 | 30.29 | 30.91 | 29.93 | 30.75 | 4,550,988 | +0.78(+2.61%) |
Oct 07, 2020 | 29.38 | 30.09 | 29.15 | 29.96 | 5,529,601 | +0.59(+2.00%) |
Oct 06, 2020 | 30.35 | 30.79 | 29.16 | 29.37 | 7,382,725 | -0.38(-1.29%) |
Oct 05, 2020 | 28.94 | 29.78 | 28.62 | 29.76 | 5,039,673 | +1.35(+4.74%) |
Oct 02, 2020 | 27.58 | 28.75 | 27.45 | 28.41 | 6,651,463 | -0.04(-0.14%) |
Oct 01, 2020 | 28.84 | 29.24 | 28.26 | 28.45 | 6,229,376 | -0.88(-3.01%) |
Sep 30, 2020 | 29.74 | 30.00 | 29.22 | 29.33 | 7,392,444 | -0.20(-0.69%) |
Sep 29, 2020 | 30.40 | 30.58 | 28.49 | 29.54 | 8,598,853 | -1.02(-3.34%) |
Sep 28, 2020 | 31.32 | 31.32 | 30.41 | 30.56 | 5,109,005 | -0.01(-0.03%) |
Sep 25, 2020 | 29.59 | 30.85 | 29.43 | 30.57 | 4,124,007 | +0.65(+2.18%) |
Sep 24, 2020 | 29.53 | 30.56 | 28.84 | 29.91 | 5,429,345 | +0.22(+0.74%) |
Sep 23, 2020 | 31.59 | 31.90 | 29.66 | 29.69 | 4,950,012 | -1.69(-5.38%) |
Sep 22, 2020 | 31.89 | 32.40 | 31.00 | 31.38 | 4,616,807 | -0.29(-0.93%) |
Sep 21, 2020 | 32.24 | 32.74 | 31.25 | 31.68 | 5,782,836 | -1.55(-4.67%) |
Sep 18, 2020 | 33.30 | 33.91 | 32.90 | 33.23 | 7,186,629 | -0.39(-1.17%) |
Sep 17, 2020 | 32.53 | 33.63 | 32.29 | 33.62 | 4,778,942 | +0.27(+0.81%) |
Sep 16, 2020 | 31.75 | 33.94 | 31.55 | 33.35 | 8,029,596 | +1.85(+5.88%) |
Sep 15, 2020 | 32.24 | 32.47 | 31.37 | 31.50 | 5,868,850 | -0.47(-1.48%) |
Sep 14, 2020 | 32.08 | 32.45 | 31.46 | 31.97 | 6,791,313 | +0.10(+0.31%) |
Sep 11, 2020 | 31.41 | 31.99 | 30.93 | 31.87 | 6,932,523 | +0.86(+2.76%) |
Sep 10, 2020 | 34.13 | 34.13 | 31.01 | 31.02 | 9,135,928 | -3.15(-9.22%) |
Sep 09, 2020 | 33.76 | 34.56 | 33.42 | 34.17 | 4,367,946 | +0.84(+2.52%) |
Sep 08, 2020 | 34.42 | 34.57 | 32.67 | 33.33 | 7,041,584 | -1.89(-5.35%) |
Sep 04, 2020 | 35.56 | 35.85 | 34.73 | 35.21 | 5,413,403 | +0.01(+0.02%) |
Sep 03, 2020 | 35.68 | 36.40 | 34.92 | 35.20 | 6,356,492 | -0.47(-1.30%) |
Sep 02, 2020 | 36.50 | 36.84 | 35.53 | 35.67 | 6,432,129 | -1.23(-3.34%) |
Sep 01, 2020 | 36.50 | 37.04 | 36.23 | 36.90 | 3,560,872 | -0.11(-0.29%) |
Aug 31, 2020 | 37.72 | 37.75 | 36.74 | 37.01 | 3,697,035 | -0.71(-1.88%) |
Aug 28, 2020 | 36.98 | 37.75 | 36.53 | 37.72 | 4,123,762 | +1.03(+2.80%) |
Aug 27, 2020 | 35.59 | 36.81 | 35.26 | 36.69 | 6,681,929 | +1.38(+3.91%) |
Aug 26, 2020 | 36.11 | 36.21 | 35.10 | 35.31 | 3,741,688 | -0.91(-2.52%) |
Aug 25, 2020 | 36.71 | 36.83 | 35.95 | 36.22 | 3,998,170 | +0.04(+0.11%) |
Aug 24, 2020 | 35.68 | 36.70 | 35.39 | 36.18 | 7,447,544 | +0.77(+2.17%) |
Aug 21, 2020 | 35.98 | 36.01 | 35.08 | 35.41 | 5,104,531 | -0.58(-1.61%) |
Aug 20, 2020 | 36.70 | 36.97 | 35.99 | 35.99 | 5,176,077 | -1.23(-3.31%) |
Aug 19, 2020 | 37.71 | 38.00 | 37.09 | 37.23 | 3,525,378 | -0.60(-1.60%) |
Aug 18, 2020 | 37.81 | 38.51 | 37.69 | 37.83 | 3,937,159 | -0.16(-0.41%) |
Aug 17, 2020 | 39.10 | 39.10 | 37.62 | 37.99 | 5,750,653 | -1.17(-2.98%) |
Aug 14, 2020 | 38.65 | 39.16 | 38.31 | 39.15 | 4,286,836 | +0.45(+1.16%) |
Aug 13, 2020 | 39.81 | 40.12 | 38.67 | 38.70 | 4,155,774 | -1.36(-3.40%) |
Aug 12, 2020 | 41.08 | 41.09 | 39.68 | 40.07 | 5,690,231 | -0.27(-0.67%) |
Aug 11, 2020 | 42.44 | 43.08 | 40.18 | 40.34 | 6,773,690 | -0.85(-2.06%) |
Aug 10, 2020 | 39.99 | 41.32 | 39.70 | 41.19 | 5,009,946 | +1.35(+3.38%) |
Aug 07, 2020 | 38.36 | 40.15 | 36.79 | 39.84 | 10,449,079 | -1.70(-4.09%) |
Aug 06, 2020 | 41.14 | 41.69 | 41.02 | 41.54 | 4,030,998 | +0.11(+0.28%) |
Aug 05, 2020 | 40.70 | 41.72 | 40.42 | 41.42 | 6,210,776 | +1.87(+4.73%) |
Aug 04, 2020 | 37.86 | 39.81 | 37.62 | 39.55 | 7,049,907 | +1.71(+4.51%) |
Aug 03, 2020 | 38.25 | 38.42 | 37.47 | 37.85 | 4,906,241 | -0.39(-1.02%) |
Jul 31, 2020 | 37.47 | 38.27 | 37.42 | 38.24 | 3,531,870 | +0.22(+0.58%) |
Jul 30, 2020 | 38.64 | 38.92 | 37.62 | 38.02 | 3,953,400 | -1.57(-3.96%) |
Jul 29, 2020 | 38.68 | 39.60 | 38.32 | 39.59 | 3,695,471 | +1.00(+2.60%) |
Jul 28, 2020 | 39.27 | 39.74 | 38.52 | 38.58 | 3,385,598 | -1.05(-2.66%) |
Jul 27, 2020 | 39.84 | 40.39 | 39.32 | 39.63 | 3,032,119 | -0.39(-0.98%) |
Jul 24, 2020 | 40.11 | 40.79 | 39.68 | 40.03 | 3,742,972 | +0.16(+0.39%) |
Jul 23, 2020 | 40.47 | 40.88 | 39.69 | 39.87 | 6,047,999 | -1.09(-2.67%) |
Jul 22, 2020 | 40.49 | 41.20 | 40.00 | 40.96 | 3,142,620 | -0.19(-0.46%) |
Jul 21, 2020 | 39.75 | 41.62 | 39.75 | 41.15 | 5,616,724 | +2.22(+5.70%) |
Jul 20, 2020 | 38.30 | 39.71 | 38.30 | 38.93 | 4,905,770 | +0.44(+1.15%) |
Jul 17, 2020 | 39.04 | 39.90 | 38.25 | 38.49 | 3,613,714 | -0.54(-1.38%) |
Jul 16, 2020 | 37.97 | 39.46 | 37.66 | 39.03 | 3,773,731 | +0.60(+1.56%) |
Jul 15, 2020 | 39.10 | 39.20 | 37.49 | 38.43 | 5,189,341 | +0.15(+0.38%) |
Jul 14, 2020 | 36.31 | 38.30 | 36.01 | 38.28 | 4,562,542 | +1.89(+5.18%) |
Jul 13, 2020 | 37.14 | 37.36 | 36.07 | 36.40 | 4,714,720 | -0.36(-0.99%) |
Jul 10, 2020 | 35.90 | 36.90 | 35.66 | 36.76 | 7,713,148 | +0.86(+2.39%) |
Jul 09, 2020 | 38.28 | 38.41 | 35.86 | 35.90 | 6,433,960 | -3.30(-8.41%) |
Jul 08, 2020 | 39.09 | 39.48 | 38.20 | 39.20 | 4,776,061 | +0.24(+0.62%) |
Jul 07, 2020 | 40.23 | 40.31 | 38.88 | 38.96 | 4,668,014 | -1.86(-4.56%) |
Jul 06, 2020 | 41.48 | 42.18 | 40.38 | 40.82 | 2,940,621 | -0.09(-0.22%) |
Jul 02, 2020 | 41.43 | 41.81 | 40.85 | 40.91 | 5,145,310 | +0.53(+1.32%) |
Jul 01, 2020 | 41.32 | 42.10 | 40.31 | 40.37 | 4,191,218 | -0.65(-1.58%) |
Jun 30, 2020 | 39.72 | 41.31 | 39.50 | 41.02 | 3,834,415 | +0.82(+2.03%) |
Jun 29, 2020 | 39.70 | 40.37 | 39.22 | 40.20 | 3,252,980 | +0.72(+1.83%) |
Jun 26, 2020 | 40.62 | 40.70 | 39.20 | 39.48 | 5,362,908 | -1.60(-3.88%) |
Jun 25, 2020 | 39.22 | 41.14 | 38.88 | 41.08 | 4,327,849 | +1.44(+3.64%) |
Jun 24, 2020 | 41.76 | 42.35 | 39.60 | 39.64 | 5,255,229 | -2.84(-6.69%) |
Jun 23, 2020 | 43.07 | 43.32 | 42.11 | 42.48 | 4,754,746 | +0.03(+0.08%) |
Jun 22, 2020 | 42.10 | 42.77 | 41.56 | 42.45 | 4,118,410 | +0.10(+0.23%) |
Jun 19, 2020 | 44.89 | 44.93 | 42.33 | 42.35 | 9,791,204 | -0.51(-1.19%) |
Jun 18, 2020 | 42.11 | 43.60 | 41.68 | 42.86 | 4,253,435 | +0.36(+0.86%) |
Jun 17, 2020 | 44.13 | 44.17 | 42.46 | 42.50 | 4,857,456 | -1.72(-3.88%) |
Jun 16, 2020 | 44.17 | 44.48 | 42.03 | 44.21 | 5,756,356 | +1.94(+4.58%) |
Jun 15, 2020 | 40.27 | 42.71 | 39.90 | 42.28 | 6,687,560 | -0.29(-0.68%) |
Jun 12, 2020 | 43.60 | 43.87 | 41.02 | 42.57 | 5,622,496 | +1.15(+2.78%) |
Jun 11, 2020 | 41.92 | 44.48 | 41.35 | 41.42 | 7,274,198 | -3.63(-8.05%) |
Jun 10, 2020 | 46.99 | 47.05 | 45.02 | 45.05 | 7,839,659 | -3.11(-6.46%) |
Jun 09, 2020 | 48.23 | 49.73 | 47.49 | 48.16 | 7,825,160 | -2.14(-4.25%) |
Jun 08, 2020 | 50.18 | 50.55 | 47.86 | 50.29 | 7,502,081 | +2.27(+4.72%) |
Jun 05, 2020 | 47.95 | 48.47 | 47.14 | 48.03 | 7,813,797 | +3.37(+7.54%) |
Jun 04, 2020 | 44.54 | 45.09 | 43.85 | 44.66 | 5,385,893 | -0.18(-0.40%) |
Jun 03, 2020 | 45.43 | 45.56 | 43.67 | 44.84 | 5,727,255 | +0.45(+1.02%) |
Jun 02, 2020 | 42.51 | 44.41 | 42.39 | 44.38 | 5,955,537 | +2.43(+5.79%) |