Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.63 | 49.96 | 49.43 | 49.92 | 3,454,770 | +0.10(+0.21%) |
Jun 29, 2021 | 49.85 | 50.14 | 49.61 | 49.82 | 2,972,482 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.55 | 49.65 | 3,801,231 | -0.79(-1.57%) |
Jun 25, 2021 | 49.72 | 50.64 | 49.53 | 50.44 | 11,605,843 | +0.99(+1.99%) |
Jun 24, 2021 | 49.19 | 49.67 | 48.96 | 49.46 | 4,496,880 | +0.44(+0.89%) |
Jun 23, 2021 | 49.26 | 49.31 | 49.01 | 49.02 | 2,914,553 | -0.13(-0.26%) |
Jun 22, 2021 | 49.26 | 49.37 | 48.64 | 49.15 | 3,557,957 | -0.22(-0.45%) |
Jun 21, 2021 | 48.79 | 49.39 | 48.59 | 49.37 | 2,902,803 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.39 | 48.45 | 6,962,377 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.48 | 49.42 | 49.74 | 4,418,188 | -1.53(-2.98%) |
Jun 16, 2021 | 51.40 | 51.57 | 50.83 | 51.26 | 3,220,076 | -0.28(-0.54%) |
Jun 15, 2021 | 51.58 | 51.88 | 51.58 | 51.54 | 3,245,707 | -0.03(-0.05%) |
Jun 14, 2021 | 52.14 | 52.33 | 51.28 | 51.57 | 2,977,845 | -0.76(-1.46%) |
Jun 11, 2021 | 52.41 | 52.54 | 52.16 | 52.33 | 2,022,350 | +0.05(+0.09%) |
Jun 10, 2021 | 53.18 | 53.29 | 52.23 | 52.28 | 1,913,223 | -0.36(-0.69%) |
Jun 09, 2021 | 53.06 | 53.21 | 52.64 | 52.65 | 2,086,201 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.38 | 52.52 | 53.30 | 4,192,735 | -0.09(-0.17%) |
Jun 07, 2021 | 53.45 | 53.56 | 53.07 | 53.39 | 3,419,380 | -0.08(-0.16%) |
Jun 04, 2021 | 53.29 | 53.51 | 52.97 | 53.48 | 1,864,811 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.76 | 53.26 | 2,343,334 | +0.09(+0.17%) |
Jun 02, 2021 | 53.41 | 53.53 | 52.89 | 53.17 | 2,926,369 | -0.06(-0.10%) |
Jun 01, 2021 | 53.17 | 53.52 | 52.73 | 53.22 | 2,843,506 | +0.49(+0.94%) |
May 28, 2021 | 53.04 | 53.16 | 52.20 | 52.73 | 3,705,430 | -0.13(-0.25%) |
May 27, 2021 | 52.81 | 53.09 | 52.24 | 52.86 | 7,040,713 | +0.53(+1.01%) |
May 26, 2021 | 52.10 | 52.40 | 51.73 | 52.33 | 3,307,748 | +0.46(+0.88%) |
May 25, 2021 | 52.49 | 52.73 | 51.78 | 51.88 | 3,613,637 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.59 | 52.01 | 52.44 | 3,100,114 | +0.35(+0.68%) |
May 21, 2021 | 51.96 | 52.51 | 51.61 | 52.09 | 3,287,735 | +0.32(+0.61%) |
May 20, 2021 | 51.87 | 52.03 | 51.37 | 51.77 | 2,892,429 | -0.10(-0.20%) |
May 19, 2021 | 51.60 | 52.15 | 51.10 | 51.88 | 3,672,256 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.66 | 51.95 | 52.02 | 3,008,601 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.32 | 51.74 | 52.18 | 2,642,705 | -0.04(-0.07%) |
May 14, 2021 | 51.58 | 52.32 | 51.30 | 52.22 | 2,458,551 | +0.89(+1.73%) |
May 13, 2021 | 50.12 | 51.60 | 50.05 | 51.33 | 3,221,571 | +0.97(+1.93%) |
May 12, 2021 | 51.36 | 51.49 | 50.31 | 50.36 | 3,515,762 | -0.71(-1.39%) |
May 11, 2021 | 51.94 | 52.11 | 50.94 | 51.07 | 3,266,294 | -1.21(-2.32%) |
May 10, 2021 | 52.14 | 53.04 | 51.82 | 52.28 | 3,763,526 | +0.39(+0.75%) |
May 07, 2021 | 51.28 | 51.95 | 51.15 | 51.90 | 2,808,152 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.98 | 51.04 | 51.96 | 4,099,452 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.27 | 50.28 | 51.22 | 3,981,016 | +0.45(+0.89%) |
May 04, 2021 | 50.35 | 50.84 | 49.96 | 50.77 | 3,187,782 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.80 | 49.80 | 50.43 | 3,320,381 | +0.73(+1.47%) |
Apr 30, 2021 | 50.13 | 50.16 | 49.40 | 49.69 | 4,479,325 | -0.45(-0.90%) |
Apr 29, 2021 | 50.05 | 50.75 | 49.48 | 50.15 | 3,517,563 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.48 | 49.50 | 2,429,893 | -0.01(-0.02%) |
Apr 27, 2021 | 49.39 | 49.55 | 49.19 | 49.51 | 2,667,065 | +0.15(+0.30%) |
Apr 26, 2021 | 49.48 | 50.00 | 49.27 | 49.36 | 3,755,530 | +0.00(+0.00%) |
Apr 23, 2021 | 49.06 | 49.55 | 48.83 | 49.36 | 3,031,050 | +0.40(+0.81%) |
Apr 22, 2021 | 49.15 | 49.35 | 48.87 | 48.96 | 4,189,210 | -0.52(-1.05%) |
Apr 21, 2021 | 48.77 | 49.53 | 48.65 | 49.48 | 3,284,390 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.37 | 48.31 | 48.64 | 2,716,720 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.68 | 49.29 | 49.54 | 3,600,502 | +0.10(+0.21%) |
Apr 16, 2021 | 49.28 | 49.57 | 49.14 | 49.44 | 2,987,802 | +0.57(+1.17%) |
Apr 15, 2021 | 48.92 | 48.95 | 48.55 | 48.86 | 2,340,237 | -0.04(-0.08%) |
Apr 14, 2021 | 48.30 | 48.93 | 48.22 | 48.90 | 2,439,004 | +0.54(+1.11%) |
Apr 13, 2021 | 48.16 | 48.58 | 48.02 | 48.36 | 3,324,292 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.62 | 47.86 | 48.50 | 2,952,946 | +0.74(+1.55%) |
Apr 09, 2021 | 48.00 | 48.14 | 47.49 | 47.76 | 3,940,668 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.31 | 47.62 | 3,014,331 | -0.21(-0.44%) |
Apr 07, 2021 | 47.76 | 48.04 | 47.56 | 47.84 | 2,046,822 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.46 | 47.73 | 2,135,965 | +0.15(+0.31%) |
Apr 05, 2021 | 47.90 | 48.11 | 47.41 | 47.59 | 2,832,713 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.61 | 47.06 | 47.56 | 2,357,784 | +0.22(+0.47%) |
Mar 31, 2021 | 47.66 | 47.91 | 47.17 | 47.34 | 3,948,773 | -0.60(-1.25%) |
Mar 30, 2021 | 47.71 | 48.17 | 47.45 | 47.94 | 2,905,375 | +0.45(+0.95%) |
Mar 29, 2021 | 47.02 | 47.83 | 46.98 | 47.48 | 2,580,618 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.69 | 2,948,230 | +0.39(+0.82%) |
Mar 25, 2021 | 46.28 | 47.35 | 45.88 | 47.30 | 2,899,793 | +1.15(+2.49%) |
Mar 24, 2021 | 46.08 | 46.87 | 45.99 | 46.15 | 3,797,342 | +0.37(+0.81%) |
Mar 23, 2021 | 46.44 | 46.67 | 45.63 | 45.78 | 3,958,890 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.16 | 46.62 | 46.75 | 4,140,093 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.57 | 46.89 | 47.32 | 12,079,549 | -0.56(-1.18%) |
Mar 18, 2021 | 48.17 | 48.82 | 47.72 | 47.88 | 4,542,728 | +0.09(+0.19%) |
Mar 17, 2021 | 47.58 | 47.87 | 47.18 | 47.79 | 3,647,596 | +0.53(+1.12%) |
Mar 16, 2021 | 47.82 | 47.93 | 46.91 | 47.26 | 3,271,519 | -0.96(-1.99%) |
Mar 15, 2021 | 47.95 | 48.31 | 47.49 | 48.22 | 3,016,699 | +0.28(+0.58%) |
Mar 12, 2021 | 47.68 | 48.03 | 47.31 | 47.95 | 5,923,274 | +0.77(+1.63%) |
Mar 11, 2021 | 46.56 | 47.40 | 46.43 | 47.18 | 3,293,969 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.17 | 46.36 | 46.99 | 3,429,982 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.35 | 46.10 | 46.43 | 3,604,386 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.93 | 46.36 | 46.97 | 5,296,615 | +0.77(+1.66%) |
Mar 05, 2021 | 45.30 | 46.33 | 44.97 | 46.20 | 4,574,038 | +1.43(+3.20%) |
Mar 04, 2021 | 45.37 | 45.45 | 44.12 | 44.76 | 4,832,165 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.73 | 44.99 | 45.26 | 3,443,388 | +0.28(+0.62%) |
Mar 02, 2021 | 45.09 | 45.50 | 44.98 | 44.99 | 4,210,838 | -0.07(-0.16%) |
Mar 01, 2021 | 45.01 | 45.50 | 44.86 | 45.06 | 3,813,848 | +0.77(+1.73%) |
Feb 26, 2021 | 44.85 | 45.26 | 44.20 | 44.29 | 7,202,773 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.99 | 45.00 | 5,528,369 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.24 | 45.56 | 46.11 | 4,847,846 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.18 | 45.10 | 45.56 | 3,883,982 | +0.05(+0.10%) |
Feb 22, 2021 | 44.36 | 45.97 | 44.36 | 45.51 | 5,230,122 | +1.05(+2.35%) |
Feb 19, 2021 | 44.03 | 44.88 | 43.96 | 44.47 | 5,138,860 | +0.73(+1.67%) |
Feb 18, 2021 | 43.26 | 44.10 | 43.24 | 43.74 | 4,535,744 | +0.23(+0.53%) |
Feb 17, 2021 | 42.78 | 43.60 | 42.67 | 43.51 | 3,829,163 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.52 | 42.87 | 42.87 | 4,165,909 | -0.22(-0.52%) |
Feb 12, 2021 | 42.87 | 43.49 | 42.66 | 43.09 | 2,529,102 | +0.03(+0.06%) |
Feb 11, 2021 | 42.99 | 43.24 | 42.67 | 43.06 | 3,013,799 | +0.18(+0.43%) |
Feb 10, 2021 | 42.66 | 43.03 | 42.34 | 42.88 | 4,398,901 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.78 | 42.15 | 42.48 | 4,037,789 | -0.03(-0.06%) |
Feb 08, 2021 | 41.98 | 42.69 | 41.84 | 42.50 | 5,083,524 | +0.76(+1.83%) |
Feb 05, 2021 | 42.13 | 42.14 | 41.26 | 41.74 | 5,064,739 | -0.28(-0.66%) |
Feb 04, 2021 | 42.30 | 42.83 | 41.81 | 42.02 | 5,327,899 | -0.13(-0.31%) |
Feb 03, 2021 | 42.25 | 42.37 | 41.81 | 42.14 | 3,623,028 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.87 | 42.28 | 42.53 | 3,397,174 | +0.64(+1.53%) |
Feb 01, 2021 | 41.69 | 42.15 | 41.19 | 41.89 | 3,442,680 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.21 | 41.12 | 41.49 | 5,702,050 | -0.86(-2.04%) |
Jan 28, 2021 | 41.90 | 42.71 | 41.60 | 42.36 | 4,652,264 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.30 | 41.11 | 41.47 | 4,859,849 | -1.18(-2.76%) |
Jan 26, 2021 | 42.93 | 43.15 | 42.61 | 42.64 | 4,308,213 | -0.13(-0.30%) |
Jan 25, 2021 | 42.20 | 42.81 | 41.99 | 42.77 | 5,478,546 | +0.13(+0.30%) |
Jan 22, 2021 | 42.12 | 42.81 | 42.03 | 42.64 | 4,109,152 | +0.10(+0.24%) |
Jan 21, 2021 | 43.09 | 43.27 | 42.53 | 42.54 | 3,186,520 | -0.68(-1.57%) |
Jan 20, 2021 | 43.14 | 43.36 | 42.90 | 43.22 | 2,578,757 | +0.01(+0.02%) |
Jan 19, 2021 | 42.98 | 43.47 | 42.82 | 43.21 | 2,901,364 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 43.00 | 42.26 | 42.69 | 4,593,696 | -0.36(-0.83%) |
Jan 14, 2021 | 42.57 | 43.16 | 42.42 | 43.04 | 3,123,184 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.76 | 41.91 | 42.33 | 4,420,598 | -0.08(-0.19%) |
Jan 12, 2021 | 42.44 | 42.73 | 41.57 | 42.41 | 6,346,010 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.41 | 40.88 | 2,699,286 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.32 | 40.15 | 40.86 | 3,174,690 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.57 | 40.82 | 41.03 | 4,592,155 | -0.23(-0.56%) |
Jan 06, 2021 | 40.33 | 41.51 | 39.99 | 41.26 | 4,184,388 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.73 | 2,789,365 | +0.06(+0.16%) |
Jan 04, 2021 | 40.96 | 41.05 | 39.52 | 39.67 | 3,387,694 | -1.18(-2.88%) |
Dec 31, 2020 | 40.84 | 40.84 | 40.84 | 2,128,186 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.29 | 40.85 | 40.25 | 40.42 | 2,128,186 | +0.24(+0.59%) |
Dec 29, 2020 | 40.56 | 40.70 | 40.13 | 40.18 | 2,598,843 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.10 | 40.32 | 40.34 | 2,485,501 | +0.07(+0.18%) |
Dec 24, 2020 | 40.11 | 40.34 | 39.84 | 40.26 | 1,506,442 | +0.28(+0.71%) |
Dec 23, 2020 | 39.88 | 40.32 | 39.62 | 39.98 | 5,935,095 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.18 | 39.49 | 39.52 | 4,403,901 | -0.51(-1.28%) |
Dec 21, 2020 | 40.20 | 40.29 | 39.24 | 40.03 | 4,524,976 | -0.28(-0.68%) |
Dec 18, 2020 | 41.18 | 41.47 | 39.97 | 40.31 | 11,213,768 | -0.84(-2.05%) |
Dec 17, 2020 | 41.19 | 41.33 | 40.84 | 41.15 | 3,307,172 | +0.12(+0.29%) |
Dec 16, 2020 | 41.32 | 41.54 | 40.89 | 41.03 | 3,574,056 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.21 | 3,220,270 | +0.62(+1.52%) |
Dec 14, 2020 | 41.78 | 41.85 | 40.58 | 40.59 | 3,482,431 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.89 | 41.18 | 3,609,146 | -0.47(-1.12%) |
Dec 10, 2020 | 40.96 | 41.80 | 40.92 | 41.65 | 3,137,247 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.29 | 41.44 | 4,184,283 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.96 | 41.55 | 3,731,063 | +0.06(+0.16%) |
Dec 07, 2020 | 42.25 | 42.25 | 41.36 | 41.48 | 3,898,057 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.57 | 41.60 | 42.51 | 5,265,961 | +0.55(+1.31%) |
Dec 03, 2020 | 41.58 | 42.01 | 41.45 | 41.96 | 3,177,105 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.68 | 41.61 | 4,011,827 | +0.56(+1.36%) |
Dec 01, 2020 | 41.27 | 41.45 | 40.78 | 41.05 | 4,402,420 | +0.71(+1.75%) |
Nov 30, 2020 | 41.13 | 41.50 | 40.33 | 40.34 | 6,444,209 | -1.24(-2.98%) |
Nov 27, 2020 | 41.47 | 42.36 | 41.47 | 41.58 | 2,257,758 | -0.30(-0.72%) |
Nov 25, 2020 | 41.92 | 42.10 | 41.36 | 41.89 | 4,494,610 | -0.48(-1.13%) |
Nov 24, 2020 | 41.69 | 42.64 | 41.10 | 42.37 | 5,451,138 | +1.54(+3.78%) |
Nov 23, 2020 | 40.76 | 41.21 | 40.57 | 40.82 | 5,204,422 | +0.55(+1.37%) |
Nov 20, 2020 | 39.89 | 40.39 | 39.78 | 40.27 | 4,858,508 | +0.12(+0.30%) |
Nov 19, 2020 | 39.15 | 40.17 | 39.05 | 40.15 | 3,783,192 | +0.79(+2.01%) |
Nov 18, 2020 | 39.58 | 40.37 | 39.35 | 39.36 | 6,044,146 | -0.13(-0.33%) |
Nov 17, 2020 | 39.10 | 39.83 | 38.78 | 39.49 | 5,160,684 | +0.05(+0.12%) |
Nov 16, 2020 | 39.01 | 39.47 | 38.54 | 39.44 | 5,853,313 | +1.56(+4.12%) |
Nov 13, 2020 | 37.18 | 38.16 | 36.95 | 37.88 | 3,187,276 | +1.10(+3.00%) |
Nov 12, 2020 | 36.77 | 37.20 | 36.26 | 36.78 | 4,283,381 | -0.52(-1.39%) |
Nov 11, 2020 | 38.18 | 38.25 | 37.09 | 37.30 | 4,588,074 | -0.88(-2.32%) |
Nov 10, 2020 | 37.86 | 38.60 | 37.54 | 38.19 | 5,355,902 | +0.33(+0.87%) |
Nov 09, 2020 | 36.84 | 38.53 | 35.74 | 37.86 | 8,610,193 | +4.19(+12.44%) |
Nov 06, 2020 | 33.97 | 34.34 | 33.44 | 33.67 | 4,351,187 | -0.27(-0.81%) |
Nov 05, 2020 | 33.61 | 34.25 | 33.40 | 33.94 | 5,736,289 | +0.61(+1.83%) |
Nov 04, 2020 | 32.53 | 33.93 | 32.19 | 33.33 | 5,614,019 | +0.26(+0.80%) |
Nov 03, 2020 | 33.02 | 33.34 | 32.84 | 33.07 | 5,511,608 | +0.66(+2.03%) |
Nov 02, 2020 | 31.56 | 32.53 | 31.22 | 32.41 | 5,170,713 | +1.43(+4.62%) |
Oct 30, 2020 | 31.00 | 31.41 | 30.44 | 30.98 | 5,831,832 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.65 | 31.22 | 5,064,737 | +0.06(+0.21%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,467,253 | -1.10(-3.42%) |
Oct 27, 2020 | 33.47 | 33.48 | 32.25 | 32.26 | 4,218,654 | -1.29(-3.83%) |
Oct 26, 2020 | 34.12 | 34.14 | 33.16 | 33.55 | 3,286,018 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.54 | 2,741,439 | +0.31(+0.91%) |
Oct 22, 2020 | 33.46 | 34.24 | 33.13 | 34.23 | 2,533,721 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.78 | 33.36 | 33.44 | 3,025,198 | -0.24(-0.70%) |
Oct 20, 2020 | 33.70 | 33.99 | 33.50 | 33.68 | 3,528,185 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.19 | 33.24 | 33.29 | 3,516,305 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,256 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.99 | 2,678,329 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.41 | 33.72 | 33.74 | 2,887,969 | -0.21(-0.62%) |
Oct 13, 2020 | 34.92 | 34.96 | 33.84 | 33.95 | 2,826,787 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.33 | 34.73 | 35.04 | 2,371,387 | +0.27(+0.79%) |
Oct 09, 2020 | 35.12 | 35.17 | 34.61 | 34.76 | 2,783,195 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.61 | 34.89 | 2,542,643 | +0.30(+0.87%) |
Oct 07, 2020 | 34.43 | 35.04 | 34.30 | 34.59 | 3,779,415 | +0.49(+1.44%) |
Oct 06, 2020 | 34.52 | 35.10 | 33.96 | 34.10 | 4,468,105 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.44 | 33.89 | 34.15 | 3,635,661 | +0.50(+1.49%) |
Oct 02, 2020 | 32.84 | 33.90 | 32.56 | 33.65 | 3,259,281 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.49 | 32.80 | 33.20 | 2,721,202 | +0.04(+0.11%) |
Sep 30, 2020 | 33.08 | 33.59 | 32.88 | 33.17 | 4,298,700 | +0.30(+0.92%) |
Sep 29, 2020 | 32.94 | 33.16 | 32.48 | 32.87 | 3,187,122 | -0.28(-0.85%) |
Sep 28, 2020 | 33.18 | 33.71 | 33.08 | 33.15 | 3,838,228 | +0.55(+1.68%) |
Sep 25, 2020 | 32.12 | 32.80 | 32.10 | 32.60 | 3,204,482 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.05 | 31.86 | 32.55 | 3,214,073 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,438,645 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.69 | 32.82 | 33.19 | 3,965,273 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.13 | 32.78 | 33.22 | 5,513,407 | -1.27(-3.68%) |
Sep 18, 2020 | 34.21 | 35.04 | 34.13 | 34.49 | 19,347,124 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.39 | 34.33 | 4,157,312 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,178,904 | +0.47(+1.42%) |
Sep 15, 2020 | 33.87 | 33.98 | 33.31 | 33.48 | 3,529,672 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.19 | 33.40 | 33.82 | 3,771,626 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.58 | 32.87 | 33.20 | 3,361,315 | +0.16(+0.50%) |
Sep 10, 2020 | 33.89 | 34.26 | 33.00 | 33.04 | 3,656,066 | -0.76(-2.24%) |
Sep 09, 2020 | 33.99 | 34.26 | 33.74 | 33.80 | 3,807,097 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.59 | 33.71 | 5,610,270 | -0.84(-2.43%) |
Sep 04, 2020 | 34.34 | 34.74 | 33.62 | 34.55 | 5,594,008 | +0.84(+2.49%) |
Sep 03, 2020 | 34.11 | 34.94 | 33.44 | 33.71 | 5,744,181 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.18 | 33.30 | 33.67 | 3,504,642 | +0.18(+0.54%) |
Sep 01, 2020 | 32.85 | 33.87 | 32.76 | 33.49 | 4,262,567 | +0.35(+1.05%) |
Aug 31, 2020 | 33.94 | 33.94 | 33.09 | 33.14 | 3,684,867 | -0.74(-2.18%) |
Aug 28, 2020 | 33.96 | 33.97 | 33.47 | 33.88 | 3,399,564 | +0.23(+0.68%) |
Aug 27, 2020 | 33.27 | 34.03 | 33.19 | 33.65 | 3,045,552 | +0.39(+1.18%) |
Aug 26, 2020 | 33.61 | 33.63 | 33.20 | 33.26 | 3,071,615 | -0.59(-1.75%) |
Aug 25, 2020 | 34.47 | 34.58 | 33.69 | 33.85 | 3,097,515 | -0.26(-0.75%) |
Aug 24, 2020 | 33.39 | 34.14 | 33.23 | 34.11 | 2,969,305 | +0.88(+2.64%) |
Aug 21, 2020 | 33.53 | 33.73 | 33.16 | 33.23 | 3,209,305 | -0.22(-0.65%) |
Aug 20, 2020 | 33.26 | 33.71 | 33.22 | 33.45 | 2,641,066 | -0.34(-1.00%) |
Aug 19, 2020 | 33.75 | 34.13 | 33.62 | 33.79 | 2,737,069 | -0.10(-0.30%) |
Aug 18, 2020 | 34.10 | 34.41 | 33.82 | 33.89 | 2,405,639 | -0.04(-0.11%) |
Aug 17, 2020 | 34.35 | 34.59 | 33.79 | 33.92 | 2,757,884 | -0.55(-1.60%) |
Aug 14, 2020 | 33.94 | 34.64 | 33.84 | 34.48 | 2,938,097 | +0.29(+0.85%) |
Aug 13, 2020 | 33.61 | 34.19 | 33.46 | 34.19 | 3,448,481 | +0.12(+0.35%) |
Aug 12, 2020 | 35.26 | 35.26 | 33.81 | 34.07 | 3,552,759 | -0.37(-1.08%) |
Aug 11, 2020 | 34.65 | 35.10 | 34.31 | 34.44 | 4,376,198 | +0.51(+1.49%) |
Aug 10, 2020 | 33.22 | 34.09 | 33.21 | 33.93 | 3,425,608 | +0.86(+2.60%) |
Aug 07, 2020 | 31.83 | 33.12 | 31.81 | 33.07 | 3,271,680 | +1.01(+3.13%) |
Aug 06, 2020 | 31.96 | 32.51 | 31.85 | 32.07 | 3,628,476 | -0.13(-0.39%) |
Aug 05, 2020 | 31.97 | 32.71 | 31.93 | 32.19 | 2,982,412 | +0.44(+1.40%) |
Aug 04, 2020 | 31.92 | 32.21 | 31.71 | 31.75 | 4,551,011 | -0.27(-0.85%) |
Aug 03, 2020 | 32.22 | 32.42 | 31.91 | 32.02 | 3,243,808 | -0.19(-0.59%) |
Jul 31, 2020 | 31.82 | 32.29 | 31.72 | 32.21 | 4,863,076 | +0.25(+0.79%) |
Jul 30, 2020 | 32.26 | 32.38 | 31.66 | 31.96 | 5,052,737 | -1.10(-3.32%) |
Jul 29, 2020 | 32.91 | 33.16 | 32.32 | 33.06 | 4,311,730 | +0.19(+0.58%) |
Jul 28, 2020 | 32.86 | 33.15 | 32.68 | 32.87 | 4,266,688 | -0.13(-0.38%) |
Jul 27, 2020 | 33.13 | 33.22 | 32.62 | 32.99 | 3,656,071 | -0.31(-0.92%) |
Jul 24, 2020 | 33.63 | 33.82 | 33.23 | 33.30 | 2,458,425 | -0.20(-0.59%) |
Jul 23, 2020 | 33.08 | 33.69 | 33.02 | 33.50 | 2,801,693 | +0.30(+0.90%) |
Jul 22, 2020 | 32.71 | 33.38 | 32.60 | 33.20 | 2,377,865 | +0.14(+0.41%) |
Jul 21, 2020 | 32.71 | 33.45 | 32.71 | 33.06 | 2,963,763 | +0.48(+1.47%) |
Jul 20, 2020 | 32.56 | 32.74 | 32.19 | 32.58 | 2,744,020 | -0.22(-0.66%) |
Jul 17, 2020 | 32.90 | 32.97 | 32.36 | 32.80 | 3,092,797 | -0.14(-0.41%) |
Jul 16, 2020 | 32.62 | 33.43 | 32.52 | 32.94 | 2,423,427 | +0.08(+0.25%) |
Jul 15, 2020 | 32.98 | 33.18 | 32.45 | 32.86 | 3,900,968 | +0.57(+1.77%) |
Jul 14, 2020 | 31.59 | 32.30 | 31.33 | 32.29 | 4,595,999 | +0.70(+2.21%) |
Jul 13, 2020 | 31.78 | 32.12 | 31.42 | 31.59 | 3,442,163 | +0.01(+0.03%) |
Jul 10, 2020 | 30.91 | 31.59 | 30.80 | 31.58 | 3,072,148 | +0.82(+2.65%) |
Jul 09, 2020 | 31.92 | 32.03 | 30.63 | 30.76 | 4,203,618 | -1.30(-4.04%) |
Jul 08, 2020 | 31.54 | 32.18 | 31.40 | 32.06 | 3,406,507 | +0.71(+2.25%) |
Jul 07, 2020 | 32.27 | 32.48 | 31.32 | 31.35 | 3,851,988 | -1.27(-3.89%) |
Jul 06, 2020 | 32.81 | 33.17 | 32.32 | 32.62 | 3,679,959 | +0.69(+2.16%) |
Jul 02, 2020 | 32.80 | 33.25 | 31.82 | 31.93 | 3,395,904 | -0.12(-0.37%) |