Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.73 | 56.20 | 55.50 | 56.06 | 20,103,568 | +0.41(+0.73%) |
Jun 29, 2021 | 56.18 | 56.68 | 55.62 | 55.65 | 22,024,462 | -0.35(-0.62%) |
Jun 28, 2021 | 57.38 | 57.38 | 55.77 | 56.00 | 24,139,726 | -1.47(-2.55%) |
Jun 25, 2021 | 57.42 | 57.70 | 57.20 | 57.47 | 20,746,016 | +0.12(+0.22%) |
Jun 24, 2021 | 57.01 | 57.38 | 56.71 | 57.34 | 22,008,908 | +0.23(+0.40%) |
Jun 23, 2021 | 56.93 | 57.50 | 56.51 | 57.11 | 23,287,940 | +0.42(+0.74%) |
Jun 22, 2021 | 55.86 | 56.89 | 55.31 | 56.69 | 28,253,906 | +1.07(+1.92%) |
Jun 21, 2021 | 54.15 | 55.73 | 54.13 | 55.63 | 37,284,052 | +1.95(+3.63%) |
Jun 18, 2021 | 54.21 | 54.70 | 53.54 | 53.68 | 44,547,196 | -1.41(-2.56%) |
Jun 17, 2021 | 56.79 | 57.29 | 54.45 | 55.09 | 32,054,752 | -1.88(-3.29%) |
Jun 16, 2021 | 57.17 | 57.59 | 56.49 | 56.97 | 27,896,700 | -0.20(-0.36%) |
Jun 15, 2021 | 55.53 | 57.24 | 55.41 | 57.17 | 34,545,548 | +2.01(+3.64%) |
Jun 14, 2021 | 55.37 | 55.80 | 54.72 | 55.17 | 19,122,326 | -0.09(-0.16%) |
Jun 11, 2021 | 56.00 | 56.16 | 55.23 | 55.25 | 19,838,458 | -0.52(-0.92%) |
Jun 10, 2021 | 56.53 | 56.86 | 55.34 | 55.77 | 30,921,650 | +0.09(+0.16%) |
Jun 09, 2021 | 55.70 | 56.37 | 55.27 | 55.68 | 32,792,580 | +0.46(+0.84%) |
Jun 08, 2021 | 54.66 | 55.53 | 53.93 | 55.22 | 32,573,656 | +0.96(+1.77%) |
Jun 07, 2021 | 54.51 | 54.86 | 54.23 | 54.26 | 17,414,272 | -0.36(-0.65%) |
Jun 04, 2021 | 54.62 | 54.84 | 54.02 | 54.61 | 22,984,576 | +0.24(+0.44%) |
Jun 03, 2021 | 53.81 | 54.58 | 53.64 | 54.37 | 22,804,212 | +0.21(+0.39%) |
Jun 02, 2021 | 53.99 | 54.49 | 53.48 | 54.16 | 25,930,910 | +0.43(+0.79%) |
Jun 01, 2021 | 52.84 | 53.94 | 52.84 | 53.73 | 32,029,764 | +1.86(+3.58%) |
May 28, 2021 | 52.20 | 52.26 | 51.65 | 51.88 | 21,659,300 | -0.17(-0.32%) |
May 27, 2021 | 52.64 | 53.06 | 51.57 | 52.05 | 37,741,872 | -0.34(-0.64%) |
May 26, 2021 | 51.77 | 52.54 | 51.46 | 52.38 | 24,410,366 | +0.60(+1.17%) |
May 25, 2021 | 52.88 | 52.92 | 51.66 | 51.78 | 28,811,628 | -1.20(-2.26%) |
May 24, 2021 | 52.51 | 53.15 | 52.16 | 52.98 | 20,697,228 | +0.61(+1.17%) |
May 21, 2021 | 52.81 | 53.18 | 52.30 | 52.37 | 23,395,056 | +0.07(+0.14%) |
May 20, 2021 | 52.39 | 52.57 | 51.76 | 52.29 | 23,279,240 | -0.12(-0.24%) |
May 19, 2021 | 52.53 | 53.20 | 51.92 | 52.42 | 32,499,112 | -1.29(-2.40%) |
May 18, 2021 | 55.10 | 55.37 | 53.69 | 53.71 | 28,302,724 | -1.56(-2.83%) |
May 17, 2021 | 53.81 | 55.33 | 53.71 | 55.27 | 28,424,858 | +1.26(+2.34%) |
May 14, 2021 | 53.26 | 54.10 | 53.26 | 54.01 | 23,330,602 | +1.31(+2.48%) |
May 13, 2021 | 52.44 | 53.73 | 52.21 | 52.70 | 27,283,876 | -0.66(-1.23%) |
May 12, 2021 | 53.33 | 54.82 | 53.10 | 53.36 | 38,723,328 | +0.28(+0.54%) |
May 11, 2021 | 53.99 | 54.65 | 52.90 | 53.08 | 39,421,264 | -1.74(-3.18%) |
May 10, 2021 | 55.40 | 56.08 | 54.78 | 54.82 | 36,467,952 | +0.13(+0.24%) |
May 07, 2021 | 53.50 | 54.72 | 53.30 | 54.69 | 38,368,224 | +0.77(+1.43%) |
May 06, 2021 | 53.31 | 54.00 | 52.59 | 53.92 | 30,629,770 | +0.51(+0.95%) |
May 05, 2021 | 52.98 | 53.48 | 52.03 | 53.41 | 36,019,328 | +1.56(+3.01%) |
May 04, 2021 | 51.68 | 52.12 | 51.25 | 51.85 | 26,843,540 | +0.32(+0.63%) |
May 03, 2021 | 50.79 | 51.68 | 50.58 | 51.53 | 23,408,192 | +1.38(+2.76%) |
Apr 30, 2021 | 51.10 | 51.59 | 50.07 | 50.14 | 34,838,136 | -1.49(-2.88%) |
Apr 29, 2021 | 51.61 | 52.10 | 50.94 | 51.63 | 31,162,434 | +0.73(+1.43%) |
Apr 28, 2021 | 49.85 | 51.21 | 49.75 | 50.90 | 28,226,130 | +1.49(+3.01%) |
Apr 27, 2021 | 49.06 | 49.61 | 48.89 | 49.42 | 22,005,362 | +0.64(+1.31%) |
Apr 26, 2021 | 48.59 | 49.30 | 48.57 | 48.78 | 18,355,262 | +0.10(+0.20%) |
Apr 23, 2021 | 48.42 | 49.01 | 48.34 | 48.68 | 17,512,960 | +0.26(+0.54%) |
Apr 22, 2021 | 49.05 | 49.05 | 48.20 | 48.42 | 24,650,524 | -0.64(-1.30%) |
Apr 21, 2021 | 47.74 | 49.17 | 47.57 | 49.06 | 18,974,060 | +0.62(+1.28%) |
Apr 20, 2021 | 49.47 | 49.47 | 47.99 | 48.43 | 24,862,718 | -1.04(-2.11%) |
Apr 19, 2021 | 49.71 | 50.05 | 49.02 | 49.48 | 24,110,492 | -0.16(-0.32%) |
Apr 16, 2021 | 50.25 | 50.53 | 49.44 | 49.63 | 25,972,524 | -0.28(-0.56%) |
Apr 15, 2021 | 50.30 | 50.30 | 49.74 | 49.91 | 26,537,960 | -0.30(-0.59%) |
Apr 14, 2021 | 49.42 | 50.82 | 49.28 | 50.21 | 32,016,850 | +1.41(+2.89%) |
Apr 13, 2021 | 48.44 | 49.04 | 48.26 | 48.80 | 22,110,336 | +0.18(+0.38%) |
Apr 12, 2021 | 49.72 | 49.75 | 48.45 | 48.62 | 23,101,382 | -0.32(-0.66%) |
Apr 09, 2021 | 49.06 | 49.44 | 48.64 | 48.94 | 22,854,610 | -0.11(-0.23%) |
Apr 08, 2021 | 48.99 | 49.13 | 48.46 | 49.06 | 25,109,744 | -0.52(-1.04%) |
Apr 07, 2021 | 49.40 | 49.73 | 49.27 | 49.57 | 25,546,628 | +0.22(+0.44%) |
Apr 06, 2021 | 49.79 | 50.41 | 49.28 | 49.35 | 21,598,002 | -0.14(-0.28%) |
Apr 05, 2021 | 50.20 | 50.21 | 49.18 | 49.49 | 26,551,948 | -0.78(-1.55%) |
Apr 01, 2021 | 49.34 | 50.33 | 49.18 | 50.27 | 26,477,544 | +1.37(+2.79%) |
Mar 31, 2021 | 49.36 | 49.61 | 48.88 | 48.91 | 27,035,530 | -0.75(-1.52%) |
Mar 30, 2021 | 49.81 | 50.25 | 49.49 | 49.66 | 23,175,032 | -0.62(-1.24%) |
Mar 29, 2021 | 50.23 | 50.65 | 49.70 | 50.28 | 24,132,444 | -0.27(-0.54%) |
Mar 26, 2021 | 50.20 | 50.62 | 49.52 | 50.55 | 39,071,112 | +1.34(+2.72%) |
Mar 25, 2021 | 48.36 | 49.49 | 47.74 | 49.21 | 35,948,020 | -0.14(-0.28%) |
Mar 24, 2021 | 49.13 | 50.18 | 49.13 | 49.35 | 33,990,676 | +0.98(+2.03%) |
Mar 23, 2021 | 48.13 | 49.31 | 47.70 | 48.37 | 38,221,992 | -0.60(-1.23%) |
Mar 22, 2021 | 49.35 | 49.81 | 48.97 | 48.98 | 33,452,818 | -0.51(-1.03%) |
Mar 19, 2021 | 49.68 | 50.34 | 48.89 | 49.49 | 96,391,728 | -0.28(-0.56%) |
Mar 18, 2021 | 51.52 | 51.66 | 49.51 | 49.77 | 44,085,424 | -2.24(-4.31%) |
Mar 17, 2021 | 51.41 | 52.32 | 51.35 | 52.01 | 29,188,354 | +0.23(+0.44%) |
Mar 16, 2021 | 52.16 | 52.26 | 51.19 | 51.78 | 34,947,564 | -1.12(-2.12%) |
Mar 15, 2021 | 53.87 | 54.18 | 52.45 | 52.90 | 35,684,084 | -1.38(-2.55%) |
Mar 12, 2021 | 53.92 | 54.64 | 53.87 | 54.29 | 23,313,400 | +0.58(+1.08%) |
Mar 11, 2021 | 54.12 | 54.79 | 53.66 | 53.71 | 28,279,426 | -0.40(-0.74%) |
Mar 10, 2021 | 53.02 | 54.24 | 52.59 | 54.11 | 36,018,580 | +1.61(+3.07%) |
Mar 09, 2021 | 53.09 | 53.78 | 52.10 | 52.50 | 40,645,008 | -0.82(-1.54%) |
Mar 08, 2021 | 53.94 | 53.97 | 52.40 | 53.32 | 43,533,156 | -0.05(-0.10%) |
Mar 05, 2021 | 52.41 | 53.48 | 51.78 | 53.37 | 58,709,524 | +1.94(+3.78%) |
Mar 04, 2021 | 50.04 | 52.10 | 50.02 | 51.43 | 59,280,428 | +1.92(+3.87%) |
Mar 03, 2021 | 49.41 | 50.77 | 48.95 | 49.51 | 40,337,580 | +0.39(+0.80%) |
Mar 02, 2021 | 49.63 | 49.90 | 49.07 | 49.12 | 34,568,172 | -0.29(-0.59%) |
Mar 01, 2021 | 49.47 | 50.47 | 49.17 | 49.41 | 42,202,028 | +1.78(+3.73%) |
Feb 26, 2021 | 47.66 | 48.23 | 46.53 | 47.63 | 40,286,408 | -1.22(-2.49%) |
Feb 25, 2021 | 49.91 | 50.14 | 48.49 | 48.85 | 33,817,396 | -0.82(-1.66%) |
Feb 24, 2021 | 48.20 | 49.93 | 48.07 | 49.67 | 32,751,484 | +1.45(+3.00%) |
Feb 23, 2021 | 48.16 | 48.41 | 47.08 | 48.22 | 38,254,240 | +0.66(+1.38%) |
Feb 22, 2021 | 46.07 | 48.01 | 46.07 | 47.57 | 41,560,660 | +1.69(+3.69%) |
Feb 19, 2021 | 45.65 | 46.04 | 45.48 | 45.88 | 25,807,114 | +0.31(+0.67%) |
Feb 18, 2021 | 46.26 | 46.38 | 45.43 | 45.57 | 23,513,650 | -0.73(-1.57%) |
Feb 17, 2021 | 45.86 | 46.66 | 45.38 | 46.30 | 29,138,646 | +0.71(+1.56%) |
Feb 16, 2021 | 45.52 | 46.02 | 45.22 | 45.59 | 31,947,350 | +1.33(+3.01%) |
Feb 12, 2021 | 43.30 | 44.42 | 43.28 | 44.26 | 22,553,242 | +0.60(+1.36%) |
Feb 11, 2021 | 44.58 | 44.61 | 42.73 | 43.66 | 30,760,614 | -1.12(-2.50%) |
Feb 10, 2021 | 44.35 | 45.04 | 44.14 | 44.78 | 29,290,394 | +0.43(+0.97%) |
Feb 09, 2021 | 44.39 | 44.64 | 43.60 | 44.35 | 33,061,854 | -0.53(-1.17%) |
Feb 08, 2021 | 43.86 | 45.10 | 43.68 | 44.88 | 42,915,776 | +1.85(+4.30%) |
Feb 05, 2021 | 42.36 | 43.17 | 42.24 | 43.03 | 40,609,628 | +1.40(+3.35%) |
Feb 04, 2021 | 41.24 | 41.67 | 40.70 | 41.63 | 29,250,858 | +0.78(+1.92%) |
Feb 03, 2021 | 39.30 | 41.06 | 39.12 | 40.85 | 33,010,444 | +1.54(+3.92%) |
Feb 02, 2021 | 39.46 | 40.48 | 39.00 | 39.30 | 37,039,364 | +0.61(+1.58%) |
Feb 01, 2021 | 39.26 | 39.26 | 38.15 | 38.69 | 28,294,882 | +0.07(+0.18%) |
Jan 29, 2021 | 39.21 | 39.66 | 38.34 | 38.62 | 45,231,196 | -1.05(-2.65%) |
Jan 28, 2021 | 39.54 | 40.13 | 39.36 | 39.67 | 28,969,520 | +0.61(+1.57%) |
Jan 27, 2021 | 38.76 | 40.19 | 38.36 | 39.06 | 37,605,416 | -0.45(-1.13%) |
Jan 26, 2021 | 40.71 | 41.23 | 39.49 | 39.51 | 27,799,994 | -0.89(-2.20%) |
Jan 25, 2021 | 40.40 | 40.53 | 39.76 | 40.40 | 30,630,894 | -0.46(-1.12%) |
Jan 22, 2021 | 40.49 | 41.04 | 40.17 | 40.85 | 27,008,924 | -0.59(-1.41%) |
Jan 21, 2021 | 42.49 | 42.54 | 41.07 | 41.44 | 33,718,324 | -1.22(-2.87%) |
Jan 20, 2021 | 42.30 | 42.84 | 42.20 | 42.66 | 25,891,120 | +0.59(+1.41%) |
Jan 19, 2021 | 41.73 | 42.59 | 41.65 | 42.07 | 28,899,620 | +0.82(+1.98%) |
Jan 15, 2021 | 42.13 | 42.28 | 40.73 | 41.25 | 49,236,652 | -2.08(-4.81%) |
Jan 14, 2021 | 41.78 | 44.00 | 41.78 | 43.34 | 41,150,088 | +1.63(+3.90%) |
Jan 13, 2021 | 41.80 | 41.96 | 41.08 | 41.71 | 33,650,816 | +0.47(+1.13%) |
Jan 12, 2021 | 40.88 | 41.49 | 40.41 | 41.24 | 42,836,180 | +0.90(+2.22%) |
Jan 11, 2021 | 38.80 | 40.60 | 38.55 | 40.35 | 44,401,380 | +1.19(+3.04%) |
Jan 08, 2021 | 38.93 | 39.47 | 38.72 | 39.16 | 33,235,484 | +0.43(+1.11%) |
Jan 07, 2021 | 38.76 | 39.25 | 38.36 | 38.73 | 34,267,628 | +0.30(+0.78%) |
Jan 06, 2021 | 38.25 | 38.85 | 37.64 | 38.43 | 42,338,720 | +0.96(+2.55%) |
Jan 05, 2021 | 36.04 | 38.59 | 36.03 | 37.47 | 51,027,392 | +1.72(+4.82%) |
Jan 04, 2021 | 35.70 | 36.38 | 35.32 | 35.75 | 32,217,092 | +0.24(+0.68%) |
Dec 31, 2020 | 35.51 | 35.51 | 35.51 | 27,614,942 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.60 | 36.54 | 35.55 | 35.83 | 27,614,942 | +0.28(+0.80%) |
Dec 29, 2020 | 36.21 | 36.28 | 35.49 | 35.55 | 23,529,820 | -0.40(-1.13%) |
Dec 28, 2020 | 35.91 | 36.65 | 35.76 | 35.95 | 27,696,754 | +0.12(+0.34%) |
Dec 24, 2020 | 35.88 | 36.05 | 35.64 | 35.83 | 9,332,758 | -0.15(-0.41%) |
Dec 23, 2020 | 35.76 | 36.51 | 35.71 | 35.98 | 22,141,876 | +0.46(+1.29%) |
Dec 22, 2020 | 35.82 | 36.09 | 35.51 | 35.52 | 25,300,752 | -0.61(-1.69%) |
Dec 21, 2020 | 35.41 | 36.25 | 34.91 | 36.13 | 32,338,652 | -0.67(-1.83%) |
Dec 18, 2020 | 37.27 | 37.71 | 36.54 | 36.81 | 54,095,748 | -0.65(-1.73%) |
Dec 17, 2020 | 37.90 | 37.93 | 37.38 | 37.45 | 24,593,552 | -0.19(-0.50%) |
Dec 16, 2020 | 37.69 | 38.00 | 37.00 | 37.64 | 39,767,420 | +0.57(+1.53%) |
Dec 15, 2020 | 36.56 | 37.23 | 36.23 | 37.07 | 31,506,290 | +0.71(+1.94%) |
Dec 14, 2020 | 38.19 | 38.30 | 36.33 | 36.37 | 35,483,956 | -1.36(-3.61%) |
Dec 11, 2020 | 37.64 | 37.84 | 37.22 | 37.73 | 29,579,232 | -0.18(-0.48%) |
Dec 10, 2020 | 37.21 | 38.31 | 36.83 | 37.91 | 44,157,284 | +1.04(+2.83%) |
Dec 09, 2020 | 36.79 | 37.67 | 36.51 | 36.87 | 43,886,884 | +0.48(+1.33%) |
Dec 08, 2020 | 34.91 | 36.69 | 34.83 | 36.38 | 37,787,956 | +1.15(+3.28%) |
Dec 07, 2020 | 35.68 | 35.78 | 35.03 | 35.23 | 28,810,584 | -0.67(-1.87%) |
Dec 04, 2020 | 35.12 | 35.97 | 35.01 | 35.90 | 33,346,236 | +1.27(+3.66%) |
Dec 03, 2020 | 34.52 | 35.00 | 34.22 | 34.64 | 31,361,476 | +0.23(+0.68%) |
Dec 02, 2020 | 33.07 | 34.82 | 33.03 | 34.40 | 34,029,152 | +1.24(+3.74%) |
Dec 01, 2020 | 33.56 | 34.15 | 33.14 | 33.16 | 37,707,180 | +0.32(+0.97%) |
Nov 30, 2020 | 34.28 | 34.35 | 32.71 | 32.84 | 52,886,176 | -1.77(-5.13%) |
Nov 27, 2020 | 35.06 | 35.26 | 34.34 | 34.62 | 17,381,404 | -0.53(-1.52%) |
Nov 25, 2020 | 35.89 | 35.93 | 35.01 | 35.15 | 32,712,946 | -1.01(-2.79%) |
Nov 24, 2020 | 34.89 | 36.25 | 34.64 | 36.16 | 54,482,384 | +2.19(+6.44%) |
Nov 23, 2020 | 32.30 | 33.96 | 32.11 | 33.97 | 34,040,176 | +2.15(+6.77%) |
Nov 20, 2020 | 32.17 | 32.22 | 31.68 | 31.82 | 21,314,188 | -0.40(-1.23%) |
Nov 19, 2020 | 31.75 | 32.30 | 31.49 | 32.22 | 31,241,016 | +0.16(+0.51%) |
Nov 18, 2020 | 33.61 | 33.71 | 32.04 | 32.05 | 35,994,368 | -1.26(-3.78%) |
Nov 17, 2020 | 32.57 | 33.34 | 32.20 | 33.31 | 30,768,194 | +0.44(+1.34%) |
Nov 16, 2020 | 32.38 | 32.88 | 31.96 | 32.87 | 44,771,944 | +1.79(+5.77%) |
Nov 13, 2020 | 30.49 | 31.22 | 30.48 | 31.08 | 33,969,196 | +0.73(+2.41%) |
Nov 12, 2020 | 30.89 | 31.26 | 30.04 | 30.35 | 35,912,116 | -1.08(-3.43%) |
Nov 11, 2020 | 31.95 | 31.97 | 31.17 | 31.42 | 39,594,120 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.24 | 30.99 | 31.75 | 56,893,944 | +0.69(+2.22%) |
Nov 09, 2020 | 30.63 | 31.97 | 30.33 | 31.06 | 91,348,840 | +3.49(+12.66%) |
Nov 06, 2020 | 27.84 | 28.31 | 27.44 | 27.57 | 40,406,988 | -0.33(-1.18%) |
Nov 05, 2020 | 28.07 | 28.53 | 27.87 | 27.90 | 36,589,320 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.36 | 27.95 | 42,074,292 | -0.15(-0.54%) |
Nov 03, 2020 | 29.01 | 29.01 | 27.87 | 28.10 | 43,659,152 | -0.49(-1.71%) |
Nov 02, 2020 | 27.87 | 28.98 | 27.39 | 28.59 | 47,694,928 | +1.15(+4.20%) |
Oct 30, 2020 | 27.26 | 27.87 | 26.92 | 27.44 | 56,947,940 | -0.29(-1.06%) |
Oct 29, 2020 | 26.42 | 27.87 | 26.17 | 27.73 | 45,894,488 | +1.18(+4.43%) |
Oct 28, 2020 | 27.00 | 27.23 | 26.51 | 26.55 | 50,078,724 | -1.05(-3.81%) |
Oct 27, 2020 | 27.88 | 27.92 | 27.50 | 27.60 | 32,200,324 | -0.45(-1.59%) |
Oct 26, 2020 | 28.27 | 28.40 | 27.71 | 28.05 | 36,721,548 | -0.68(-2.37%) |
Oct 23, 2020 | 29.41 | 29.51 | 28.48 | 28.73 | 32,611,676 | -0.59(-2.01%) |
Oct 22, 2020 | 27.91 | 29.40 | 27.77 | 29.32 | 37,819,232 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.28 | 27.87 | 27.89 | 34,000,568 | -0.45(-1.60%) |
Oct 20, 2020 | 28.31 | 28.54 | 28.03 | 28.34 | 27,389,588 | +0.24(+0.84%) |
Oct 19, 2020 | 28.68 | 28.91 | 28.08 | 28.11 | 28,085,882 | -0.57(-1.99%) |
Oct 16, 2020 | 28.91 | 29.14 | 28.49 | 28.68 | 26,914,016 | -0.29(-1.02%) |
Oct 15, 2020 | 28.34 | 28.98 | 27.97 | 28.98 | 27,630,682 | +0.25(+0.88%) |
Oct 14, 2020 | 28.65 | 29.29 | 28.62 | 28.72 | 21,101,414 | -0.06(-0.20%) |
Oct 13, 2020 | 29.21 | 29.33 | 28.68 | 28.78 | 24,947,382 | -0.34(-1.18%) |
Oct 12, 2020 | 29.05 | 29.21 | 28.79 | 29.13 | 21,290,494 | -0.09(-0.32%) |
Oct 09, 2020 | 30.01 | 30.24 | 29.14 | 29.22 | 34,751,180 | -0.44(-1.47%) |
Oct 08, 2020 | 28.50 | 29.72 | 28.39 | 29.66 | 40,886,088 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.38 | 27.93 | 28.18 | 28,264,960 | +0.09(+0.33%) |
Oct 06, 2020 | 28.70 | 28.95 | 28.02 | 28.08 | 31,770,456 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.39 | 27.90 | 28.38 | 27,284,186 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.05 | 27.09 | 27.74 | 38,871,704 | -0.13(-0.45%) |
Oct 01, 2020 | 28.42 | 28.68 | 27.71 | 27.87 | 43,846,664 | -1.01(-3.50%) |
Sep 30, 2020 | 29.14 | 29.37 | 28.71 | 28.87 | 26,418,168 | +0.04(+0.15%) |
Sep 29, 2020 | 29.44 | 29.53 | 28.59 | 28.83 | 24,708,118 | -0.87(-2.92%) |
Sep 28, 2020 | 29.56 | 30.19 | 29.52 | 29.70 | 27,807,108 | +0.56(+1.93%) |
Sep 25, 2020 | 28.60 | 29.39 | 28.50 | 29.14 | 27,923,548 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.29 | 28.39 | 28.87 | 31,850,864 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.10 | 28.89 | 28.92 | 37,134,388 | -0.96(-3.21%) |
Sep 22, 2020 | 30.67 | 30.99 | 29.83 | 29.88 | 32,453,926 | -0.76(-2.47%) |
Sep 21, 2020 | 30.64 | 30.88 | 30.01 | 30.64 | 42,022,756 | -0.64(-2.04%) |
Sep 18, 2020 | 31.57 | 31.81 | 30.87 | 31.28 | 55,706,564 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.88 | 29,351,766 | +0.08(+0.24%) |
Sep 16, 2020 | 30.67 | 32.09 | 30.51 | 31.80 | 36,741,184 | +1.30(+4.25%) |
Sep 15, 2020 | 30.95 | 31.44 | 30.46 | 30.51 | 28,189,126 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.13 | 30.69 | 30.83 | 31,058,980 | -0.20(-0.65%) |
Sep 11, 2020 | 31.23 | 31.38 | 30.69 | 31.04 | 31,909,484 | -0.08(-0.27%) |
Sep 10, 2020 | 32.19 | 32.27 | 31.04 | 31.12 | 40,863,564 | -0.80(-2.50%) |
Sep 09, 2020 | 32.26 | 32.67 | 31.89 | 31.92 | 30,773,724 | -0.19(-0.60%) |
Sep 08, 2020 | 32.16 | 32.53 | 31.41 | 32.11 | 45,761,740 | -0.76(-2.30%) |
Sep 04, 2020 | 33.19 | 33.47 | 32.51 | 32.87 | 29,286,674 | -0.03(-0.08%) |
Sep 03, 2020 | 32.97 | 33.67 | 32.70 | 32.89 | 34,251,376 | -0.07(-0.20%) |
Sep 02, 2020 | 33.00 | 33.41 | 32.76 | 32.96 | 31,394,644 | -0.20(-0.61%) |
Sep 01, 2020 | 33.43 | 33.43 | 32.84 | 33.16 | 26,721,202 | -0.45(-1.35%) |
Aug 31, 2020 | 34.18 | 34.25 | 33.56 | 33.62 | 30,024,818 | -0.61(-1.77%) |
Aug 28, 2020 | 33.51 | 34.42 | 33.44 | 34.22 | 39,802,292 | +0.80(+2.39%) |
Aug 27, 2020 | 33.64 | 33.90 | 33.06 | 33.42 | 38,074,572 | -0.23(-0.67%) |
Aug 26, 2020 | 34.18 | 34.34 | 33.64 | 33.65 | 31,842,532 | -0.73(-2.13%) |
Aug 25, 2020 | 35.04 | 35.38 | 34.23 | 34.38 | 37,174,964 | -1.13(-3.17%) |
Aug 24, 2020 | 34.72 | 35.75 | 34.56 | 35.51 | 21,582,180 | +1.02(+2.95%) |
Aug 21, 2020 | 34.74 | 34.77 | 34.24 | 34.49 | 30,339,126 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.74 | 34.75 | 18,632,352 | -0.54(-1.53%) |
Aug 19, 2020 | 35.62 | 35.87 | 35.22 | 35.29 | 17,198,768 | -0.40(-1.11%) |
Aug 18, 2020 | 35.82 | 36.33 | 35.57 | 35.69 | 15,469,521 | -0.18(-0.49%) |
Aug 17, 2020 | 36.31 | 36.31 | 35.72 | 35.86 | 18,485,736 | -0.47(-1.30%) |
Aug 14, 2020 | 35.83 | 36.40 | 35.67 | 36.33 | 16,164,413 | +0.16(+0.44%) |
Aug 13, 2020 | 36.59 | 36.90 | 36.10 | 36.17 | 20,601,192 | -0.91(-2.45%) |
Aug 12, 2020 | 37.39 | 37.80 | 36.70 | 37.08 | 26,758,178 | -0.01(-0.02%) |
Aug 11, 2020 | 37.53 | 38.29 | 36.89 | 37.09 | 35,120,120 | +0.38(+1.03%) |
Aug 10, 2020 | 36.28 | 36.79 | 35.96 | 36.71 | 29,543,392 | +0.88(+2.46%) |
Aug 07, 2020 | 35.66 | 35.90 | 35.31 | 35.83 | 22,742,072 | -0.16(-0.46%) |
Aug 06, 2020 | 35.80 | 36.21 | 35.67 | 35.99 | 17,495,848 | -0.17(-0.48%) |
Aug 05, 2020 | 36.42 | 36.55 | 35.90 | 36.17 | 21,140,690 | +0.31(+0.87%) |
Aug 04, 2020 | 34.92 | 35.96 | 34.84 | 35.85 | 21,484,348 | +1.01(+2.89%) |
Aug 03, 2020 | 34.68 | 35.05 | 34.20 | 34.85 | 27,929,354 | +0.14(+0.40%) |
Jul 31, 2020 | 33.95 | 34.78 | 33.74 | 34.71 | 38,945,916 | +0.17(+0.50%) |
Jul 30, 2020 | 35.57 | 35.62 | 34.50 | 34.53 | 36,232,264 | -1.78(-4.91%) |
Jul 29, 2020 | 36.05 | 36.37 | 35.75 | 36.32 | 17,140,904 | +0.40(+1.10%) |
Jul 28, 2020 | 36.22 | 36.50 | 35.85 | 35.92 | 23,263,578 | -0.43(-1.18%) |
Jul 27, 2020 | 35.66 | 36.37 | 35.44 | 36.35 | 22,481,986 | +0.53(+1.47%) |
Jul 24, 2020 | 36.19 | 36.64 | 35.62 | 35.82 | 19,901,904 | -0.22(-0.62%) |
Jul 23, 2020 | 35.80 | 36.14 | 35.48 | 36.04 | 21,742,758 | +0.07(+0.21%) |
Jul 22, 2020 | 36.42 | 36.42 | 35.77 | 35.97 | 25,871,916 | -0.86(-2.33%) |
Jul 21, 2020 | 35.59 | 37.27 | 35.56 | 36.83 | 34,948,080 | +1.77(+5.06%) |
Jul 20, 2020 | 35.64 | 35.89 | 35.03 | 35.05 | 22,480,058 | -0.84(-2.34%) |
Jul 17, 2020 | 36.56 | 36.86 | 35.79 | 35.90 | 21,780,760 | -0.63(-1.72%) |
Jul 16, 2020 | 36.55 | 36.96 | 36.12 | 36.52 | 17,788,698 | -0.29(-0.78%) |
Jul 15, 2020 | 37.14 | 37.19 | 36.46 | 36.81 | 21,010,492 | +0.46(+1.27%) |
Jul 14, 2020 | 35.08 | 36.45 | 34.86 | 36.35 | 25,929,718 | +1.16(+3.31%) |
Jul 13, 2020 | 35.45 | 35.71 | 34.82 | 35.19 | 24,278,518 | +0.01(+0.02%) |
Jul 10, 2020 | 33.92 | 35.23 | 33.90 | 35.18 | 22,976,066 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.55 | 34.06 | 34.11 | 31,355,566 | -1.48(-4.17%) |
Jul 08, 2020 | 35.59 | 36.23 | 35.33 | 35.60 | 22,166,618 | -0.07(-0.19%) |
Jul 07, 2020 | 36.21 | 36.29 | 35.56 | 35.66 | 21,097,384 | -0.95(-2.59%) |
Jul 06, 2020 | 36.84 | 37.18 | 36.16 | 36.61 | 27,495,988 | +0.26(+0.70%) |
Jul 02, 2020 | 36.80 | 37.27 | 36.23 | 36.36 | 22,085,678 | +0.31(+0.85%) |