Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.18 | 42.88 | 42.16 | 42.39 | 2,173,901 | +0.23(+0.56%) |
Jul 29, 2021 | 42.33 | 42.77 | 42.05 | 42.16 | 845,184 | -0.05(-0.12%) |
Jul 28, 2021 | 42.67 | 42.82 | 42.12 | 42.21 | 910,665 | -0.48(-1.13%) |
Jul 27, 2021 | 42.30 | 42.90 | 42.03 | 42.69 | 754,836 | +0.38(+0.89%) |
Jul 26, 2021 | 42.44 | 42.79 | 42.15 | 42.31 | 868,163 | -0.20(-0.46%) |
Jul 23, 2021 | 42.00 | 42.60 | 41.94 | 42.51 | 636,405 | +0.64(+1.54%) |
Jul 22, 2021 | 42.05 | 42.14 | 41.56 | 41.87 | 805,677 | -0.31(-0.73%) |
Jul 21, 2021 | 42.20 | 42.66 | 42.15 | 42.18 | 798,398 | +0.09(+0.20%) |
Jul 20, 2021 | 40.96 | 42.38 | 40.81 | 42.09 | 1,099,899 | +1.45(+3.57%) |
Jul 19, 2021 | 40.91 | 41.05 | 40.14 | 40.64 | 1,274,392 | -0.93(-2.23%) |
Jul 16, 2021 | 41.87 | 41.99 | 41.51 | 41.57 | 841,441 | -0.06(-0.14%) |
Jul 15, 2021 | 41.09 | 41.68 | 41.04 | 41.63 | 1,122,683 | +0.50(+1.21%) |
Jul 14, 2021 | 40.61 | 41.33 | 40.42 | 41.13 | 608,833 | +0.43(+1.05%) |
Jul 13, 2021 | 41.18 | 41.29 | 40.54 | 40.70 | 747,436 | -0.70(-1.70%) |
Jul 12, 2021 | 40.78 | 41.57 | 40.74 | 41.40 | 1,028,570 | +0.50(+1.22%) |
Jul 09, 2021 | 40.54 | 40.92 | 40.19 | 40.91 | 1,084,789 | +0.71(+1.77%) |
Jul 08, 2021 | 40.00 | 40.49 | 39.92 | 40.19 | 1,208,090 | -0.26(-0.64%) |
Jul 07, 2021 | 40.50 | 40.70 | 40.36 | 40.45 | 890,750 | -0.22(-0.55%) |
Jul 06, 2021 | 40.25 | 40.83 | 39.78 | 40.67 | 1,141,406 | +0.33(+0.81%) |
Jul 02, 2021 | 40.57 | 40.88 | 40.19 | 40.35 | 785,589 | +0.00(+0.00%) |
Jul 01, 2021 | 40.25 | 40.75 | 40.07 | 40.35 | 1,345,271 | +0.12(+0.30%) |
Jun 30, 2021 | 40.56 | 40.88 | 40.23 | 40.23 | 1,348,829 | -0.27(-0.68%) |
Jun 29, 2021 | 40.42 | 41.13 | 40.42 | 40.50 | 929,984 | -0.03(-0.06%) |
Jun 28, 2021 | 41.17 | 41.27 | 40.19 | 40.53 | 1,002,455 | -0.56(-1.36%) |
Jun 25, 2021 | 40.55 | 41.21 | 40.51 | 41.09 | 1,197,092 | +0.36(+0.88%) |
Jun 24, 2021 | 41.04 | 41.09 | 40.56 | 40.73 | 668,030 | -0.15(-0.36%) |
Jun 23, 2021 | 40.61 | 41.15 | 40.45 | 40.87 | 920,954 | +0.21(+0.53%) |
Jun 22, 2021 | 41.20 | 41.20 | 40.64 | 40.66 | 594,338 | -0.46(-1.13%) |
Jun 21, 2021 | 40.58 | 41.32 | 40.43 | 41.12 | 633,399 | +0.73(+1.81%) |
Jun 18, 2021 | 40.96 | 41.23 | 40.32 | 40.39 | 1,942,437 | -0.89(-2.16%) |
Jun 17, 2021 | 41.14 | 41.43 | 40.93 | 41.28 | 847,704 | +0.09(+0.21%) |
Jun 16, 2021 | 42.00 | 42.12 | 41.18 | 41.20 | 986,313 | -0.77(-1.84%) |
Jun 15, 2021 | 42.91 | 42.95 | 41.94 | 41.97 | 756,131 | -0.88(-2.06%) |
Jun 14, 2021 | 42.66 | 42.88 | 42.59 | 42.85 | 992,092 | +0.15(+0.36%) |
Jun 11, 2021 | 42.74 | 42.74 | 42.39 | 42.70 | 843,049 | -0.21(-0.48%) |
Jun 10, 2021 | 42.60 | 43.13 | 42.36 | 42.91 | 985,021 | +0.32(+0.75%) |
Jun 09, 2021 | 42.72 | 43.19 | 42.49 | 42.59 | 1,347,471 | +0.14(+0.32%) |
Jun 08, 2021 | 42.00 | 42.55 | 41.85 | 42.45 | 1,235,979 | +0.58(+1.39%) |
Jun 07, 2021 | 41.58 | 42.25 | 41.54 | 41.87 | 1,107,913 | +0.31(+0.74%) |
Jun 04, 2021 | 41.18 | 41.64 | 40.98 | 41.56 | 1,012,580 | +0.49(+1.19%) |
Jun 03, 2021 | 41.40 | 41.40 | 40.97 | 41.07 | 695,331 | -0.45(-1.10%) |
Jun 02, 2021 | 40.91 | 41.58 | 40.71 | 41.52 | 961,293 | +0.79(+1.94%) |
Jun 01, 2021 | 40.06 | 40.93 | 39.83 | 40.73 | 972,740 | +0.96(+2.42%) |
May 28, 2021 | 39.59 | 39.90 | 39.40 | 39.77 | 663,963 | +0.35(+0.89%) |
May 27, 2021 | 39.84 | 39.88 | 39.41 | 39.42 | 785,216 | -0.25(-0.63%) |
May 26, 2021 | 39.71 | 40.01 | 39.44 | 39.67 | 829,808 | +0.11(+0.28%) |
May 25, 2021 | 39.21 | 39.68 | 38.93 | 39.56 | 1,005,198 | +0.36(+0.92%) |
May 24, 2021 | 38.74 | 39.37 | 38.57 | 39.20 | 686,584 | +0.65(+1.69%) |
May 21, 2021 | 38.92 | 39.09 | 38.53 | 38.55 | 754,717 | -0.27(-0.71%) |
May 20, 2021 | 38.14 | 38.89 | 38.03 | 38.82 | 1,177,847 | +0.57(+1.48%) |
May 19, 2021 | 38.22 | 38.43 | 37.64 | 38.25 | 1,122,450 | -0.36(-0.93%) |
May 18, 2021 | 38.58 | 38.87 | 38.23 | 38.61 | 1,268,017 | -0.04(-0.11%) |
May 17, 2021 | 38.68 | 38.82 | 38.36 | 38.66 | 1,663,486 | -0.07(-0.18%) |
May 14, 2021 | 38.67 | 38.92 | 38.50 | 38.73 | 1,432,194 | +0.22(+0.58%) |
May 13, 2021 | 38.35 | 38.81 | 38.27 | 38.50 | 2,354,753 | +0.14(+0.36%) |
May 12, 2021 | 39.62 | 39.89 | 38.20 | 38.37 | 1,241,223 | -1.42(-3.56%) |
May 11, 2021 | 40.07 | 40.13 | 39.34 | 39.78 | 1,339,306 | -0.77(-1.90%) |
May 10, 2021 | 42.05 | 42.05 | 40.54 | 40.55 | 1,135,525 | -1.10(-2.64%) |
May 07, 2021 | 40.73 | 41.79 | 40.55 | 41.65 | 1,480,916 | +0.81(+1.97%) |
May 06, 2021 | 40.50 | 40.92 | 40.19 | 40.85 | 1,400,210 | +0.51(+1.26%) |
May 05, 2021 | 40.63 | 41.14 | 39.96 | 40.34 | 1,689,736 | -0.99(-2.39%) |
May 04, 2021 | 40.80 | 41.88 | 40.76 | 41.33 | 1,766,803 | +0.99(+2.45%) |
May 03, 2021 | 40.01 | 40.54 | 39.62 | 40.34 | 1,726,699 | +0.51(+1.27%) |
Apr 30, 2021 | 39.99 | 39.99 | 39.45 | 39.83 | 2,554,231 | -0.15(-0.36%) |
Apr 29, 2021 | 39.74 | 40.91 | 39.74 | 39.98 | 1,542,924 | +0.37(+0.93%) |
Apr 28, 2021 | 40.04 | 40.24 | 39.50 | 39.61 | 1,147,638 | -0.35(-0.87%) |
Apr 27, 2021 | 40.06 | 40.34 | 39.81 | 39.96 | 909,195 | +0.00(+0.00%) |
Apr 26, 2021 | 40.43 | 40.47 | 39.92 | 39.96 | 1,088,847 | -0.08(-0.21%) |
Apr 23, 2021 | 40.24 | 40.31 | 39.96 | 40.04 | 616,701 | -0.06(-0.15%) |
Apr 22, 2021 | 39.91 | 40.47 | 39.84 | 40.10 | 518,380 | +0.11(+0.28%) |
Apr 21, 2021 | 39.63 | 40.16 | 39.25 | 39.99 | 1,000,021 | +0.38(+0.96%) |
Apr 20, 2021 | 39.08 | 39.88 | 39.08 | 39.61 | 1,202,247 | +0.58(+1.48%) |
Apr 19, 2021 | 38.98 | 39.08 | 38.67 | 39.03 | 806,541 | +0.22(+0.57%) |
Apr 16, 2021 | 39.20 | 39.37 | 38.80 | 38.81 | 1,002,891 | -0.23(-0.59%) |
Apr 15, 2021 | 38.78 | 39.31 | 38.52 | 39.04 | 1,555,195 | +1.09(+2.88%) |
Apr 14, 2021 | 38.28 | 38.65 | 37.92 | 37.95 | 852,587 | -0.36(-0.93%) |
Apr 13, 2021 | 38.41 | 38.57 | 38.07 | 38.30 | 978,475 | -0.26(-0.68%) |
Apr 12, 2021 | 38.54 | 38.62 | 37.79 | 38.57 | 935,262 | +0.18(+0.46%) |
Apr 09, 2021 | 38.61 | 38.74 | 38.22 | 38.39 | 779,096 | -0.12(-0.31%) |
Apr 08, 2021 | 38.46 | 38.83 | 38.44 | 38.51 | 1,033,958 | -0.07(-0.18%) |
Apr 07, 2021 | 38.92 | 38.97 | 38.29 | 38.57 | 1,225,071 | +0.45(+1.18%) |
Apr 06, 2021 | 38.18 | 38.41 | 37.85 | 38.13 | 996,954 | -0.09(-0.24%) |
Apr 05, 2021 | 38.35 | 38.46 | 37.63 | 38.22 | 1,100,692 | -0.14(-0.35%) |
Apr 01, 2021 | 37.65 | 38.36 | 37.35 | 38.35 | 1,140,538 | +0.96(+2.56%) |
Mar 31, 2021 | 37.72 | 37.94 | 37.36 | 37.40 | 2,124,944 | -0.34(-0.90%) |
Mar 30, 2021 | 37.35 | 37.83 | 37.34 | 37.73 | 1,099,350 | +0.36(+0.98%) |
Mar 29, 2021 | 37.72 | 37.98 | 37.02 | 37.37 | 1,040,706 | -0.30(-0.79%) |
Mar 26, 2021 | 37.68 | 38.04 | 36.96 | 37.67 | 904,134 | +0.28(+0.75%) |
Mar 25, 2021 | 36.36 | 37.60 | 36.02 | 37.39 | 1,246,953 | +0.81(+2.20%) |
Mar 24, 2021 | 36.34 | 37.19 | 36.26 | 36.58 | 1,527,793 | +0.26(+0.72%) |
Mar 23, 2021 | 36.40 | 36.87 | 36.06 | 36.32 | 1,096,497 | -0.19(-0.51%) |
Mar 22, 2021 | 36.03 | 36.70 | 35.75 | 36.50 | 1,394,238 | +0.46(+1.27%) |
Mar 19, 2021 | 37.06 | 37.25 | 35.94 | 36.05 | 2,171,124 | -0.93(-2.52%) |
Mar 18, 2021 | 37.51 | 37.68 | 36.86 | 36.98 | 892,159 | -0.67(-1.78%) |
Mar 17, 2021 | 37.69 | 38.05 | 37.32 | 37.65 | 1,198,752 | -0.25(-0.65%) |
Mar 16, 2021 | 38.75 | 38.97 | 37.87 | 37.90 | 996,242 | -0.80(-2.06%) |
Mar 15, 2021 | 37.63 | 38.96 | 37.40 | 38.69 | 1,995,437 | +1.19(+3.17%) |
Mar 12, 2021 | 36.59 | 37.51 | 36.58 | 37.51 | 1,550,298 | +1.07(+2.93%) |
Mar 11, 2021 | 36.61 | 37.10 | 36.40 | 36.44 | 1,567,110 | -0.03(-0.09%) |
Mar 10, 2021 | 36.10 | 36.89 | 35.96 | 36.47 | 1,348,788 | +0.27(+0.75%) |
Mar 09, 2021 | 36.42 | 36.92 | 35.91 | 36.20 | 1,127,119 | -0.26(-0.72%) |
Mar 08, 2021 | 36.36 | 36.98 | 35.89 | 36.46 | 1,147,710 | +0.31(+0.87%) |
Mar 05, 2021 | 36.10 | 36.56 | 35.09 | 36.15 | 902,955 | +0.25(+0.71%) |
Mar 04, 2021 | 36.38 | 36.50 | 35.23 | 35.89 | 1,794,559 | -0.36(-0.98%) |
Mar 03, 2021 | 36.22 | 36.79 | 36.04 | 36.25 | 1,720,036 | +0.01(+0.02%) |
Mar 02, 2021 | 36.96 | 37.12 | 35.94 | 36.24 | 2,052,290 | -0.71(-1.93%) |
Mar 01, 2021 | 37.90 | 38.38 | 36.93 | 36.95 | 1,528,637 | -0.25(-0.66%) |
Feb 26, 2021 | 37.47 | 38.03 | 37.13 | 37.20 | 1,756,768 | -0.39(-1.04%) |
Feb 25, 2021 | 38.65 | 39.36 | 37.33 | 37.59 | 1,077,939 | -1.09(-2.83%) |
Feb 24, 2021 | 38.35 | 39.41 | 38.12 | 38.69 | 1,442,972 | +0.41(+1.06%) |
Feb 23, 2021 | 37.08 | 38.65 | 37.08 | 38.28 | 1,903,692 | +1.10(+2.97%) |
Feb 22, 2021 | 35.91 | 37.28 | 35.78 | 37.17 | 1,269,783 | +1.32(+3.69%) |
Feb 19, 2021 | 35.76 | 36.20 | 35.45 | 35.85 | 1,008,665 | +0.53(+1.51%) |
Feb 18, 2021 | 35.80 | 36.22 | 35.32 | 35.32 | 1,497,926 | -0.63(-1.75%) |
Feb 17, 2021 | 35.43 | 36.05 | 35.30 | 35.94 | 1,448,162 | +0.54(+1.53%) |
Feb 16, 2021 | 36.11 | 36.33 | 35.22 | 35.40 | 1,376,993 | -0.49(-1.37%) |
Feb 12, 2021 | 36.00 | 36.33 | 35.67 | 35.89 | 1,408,408 | -0.26(-0.73%) |
Feb 11, 2021 | 35.70 | 36.30 | 35.13 | 36.16 | 1,528,599 | +0.46(+1.28%) |
Feb 10, 2021 | 35.17 | 36.12 | 34.94 | 35.70 | 1,085,274 | +0.86(+2.46%) |
Feb 09, 2021 | 34.71 | 35.10 | 34.46 | 34.84 | 788,265 | +0.26(+0.76%) |
Feb 08, 2021 | 34.38 | 34.68 | 34.01 | 34.58 | 921,780 | +0.21(+0.62%) |
Feb 05, 2021 | 34.92 | 35.11 | 34.32 | 34.37 | 815,747 | -0.36(-1.03%) |
Feb 04, 2021 | 34.45 | 34.89 | 34.37 | 34.72 | 1,115,171 | +0.42(+1.24%) |
Feb 03, 2021 | 34.08 | 34.42 | 33.52 | 34.30 | 1,069,149 | -0.08(-0.25%) |
Feb 02, 2021 | 34.10 | 34.48 | 33.62 | 34.38 | 956,233 | +0.43(+1.27%) |
Feb 01, 2021 | 33.36 | 34.01 | 32.69 | 33.95 | 1,273,919 | +0.86(+2.59%) |
Jan 29, 2021 | 33.72 | 34.12 | 32.87 | 33.09 | 2,727,369 | -0.95(-2.79%) |
Jan 28, 2021 | 33.45 | 34.58 | 33.31 | 34.04 | 1,476,640 | +0.63(+1.88%) |
Jan 27, 2021 | 34.01 | 34.63 | 33.27 | 33.42 | 1,430,410 | -0.80(-2.33%) |
Jan 26, 2021 | 34.45 | 34.76 | 34.09 | 34.21 | 816,746 | -0.13(-0.37%) |
Jan 25, 2021 | 33.76 | 34.86 | 33.34 | 34.34 | 1,560,074 | +0.65(+1.94%) |
Jan 22, 2021 | 33.25 | 33.72 | 33.18 | 33.68 | 845,504 | +0.11(+0.32%) |
Jan 21, 2021 | 33.28 | 33.73 | 33.03 | 33.57 | 918,377 | -0.02(-0.05%) |
Jan 20, 2021 | 32.86 | 34.00 | 32.76 | 33.59 | 1,105,677 | +0.71(+2.16%) |
Jan 19, 2021 | 32.92 | 33.05 | 32.41 | 32.88 | 1,197,474 | +0.00(+0.00%) |
Jan 15, 2021 | 32.63 | 33.00 | 32.09 | 32.88 | 991,536 | +0.16(+0.49%) |
Jan 14, 2021 | 32.81 | 33.06 | 32.55 | 32.72 | 752,918 | +0.18(+0.57%) |
Jan 13, 2021 | 32.48 | 33.11 | 32.33 | 32.54 | 1,201,744 | +0.17(+0.52%) |
Jan 12, 2021 | 32.54 | 32.69 | 32.03 | 32.37 | 1,518,775 | -0.39(-1.20%) |
Jan 11, 2021 | 33.29 | 33.49 | 32.57 | 32.76 | 1,190,192 | -0.81(-2.42%) |
Jan 08, 2021 | 33.22 | 33.60 | 33.01 | 33.57 | 1,013,746 | +0.30(+0.91%) |
Jan 07, 2021 | 33.16 | 33.39 | 32.21 | 33.27 | 2,474,341 | -0.02(-0.05%) |
Jan 06, 2021 | 33.11 | 33.61 | 32.77 | 33.29 | 1,277,083 | +0.54(+1.66%) |
Jan 05, 2021 | 33.12 | 33.45 | 32.69 | 32.75 | 1,663,801 | -0.21(-0.64%) |
Jan 04, 2021 | 34.29 | 34.55 | 32.78 | 32.96 | 1,987,144 | -1.31(-3.84%) |
Dec 31, 2020 | 34.27 | 34.27 | 34.27 | 1,055,635 | -0.15(-0.44%) | |
Dec 30, 2020 | 34.26 | 34.90 | 34.19 | 34.42 | 1,055,635 | +0.10(+0.29%) |
Dec 29, 2020 | 35.05 | 35.21 | 34.01 | 34.32 | 1,358,047 | -0.74(-2.10%) |
Dec 28, 2020 | 35.20 | 35.49 | 34.76 | 35.06 | 1,413,885 | -0.20(-0.57%) |
Dec 24, 2020 | 34.73 | 35.35 | 34.55 | 35.26 | 558,575 | +0.56(+1.62%) |
Dec 23, 2020 | 34.76 | 35.55 | 34.63 | 34.70 | 1,412,932 | +0.14(+0.41%) |
Dec 22, 2020 | 33.80 | 34.60 | 33.47 | 34.55 | 1,326,163 | +0.90(+2.66%) |
Dec 21, 2020 | 33.46 | 33.72 | 32.91 | 33.66 | 1,484,622 | -0.20(-0.59%) |
Dec 18, 2020 | 34.63 | 34.81 | 33.61 | 33.86 | 3,916,594 | -0.39(-1.15%) |
Dec 17, 2020 | 33.98 | 34.57 | 33.79 | 34.25 | 1,942,546 | +0.47(+1.39%) |
Dec 16, 2020 | 34.20 | 34.24 | 33.57 | 33.78 | 1,451,099 | -0.11(-0.32%) |
Dec 15, 2020 | 33.54 | 33.92 | 33.05 | 33.89 | 1,436,774 | +0.48(+1.43%) |
Dec 14, 2020 | 33.81 | 34.37 | 33.29 | 33.42 | 1,655,122 | +0.01(+0.03%) |
Dec 11, 2020 | 32.72 | 33.53 | 32.71 | 33.41 | 1,852,325 | +0.41(+1.24%) |
Dec 10, 2020 | 32.05 | 33.16 | 32.05 | 33.00 | 1,549,354 | +0.02(+0.05%) |
Dec 09, 2020 | 32.77 | 33.16 | 32.67 | 32.98 | 1,083,483 | +0.25(+0.77%) |
Dec 08, 2020 | 32.74 | 33.07 | 32.72 | 32.73 | 804,527 | -0.23(-0.69%) |
Dec 07, 2020 | 33.53 | 33.74 | 32.88 | 32.96 | 2,369,822 | -0.54(-1.63%) |
Dec 04, 2020 | 32.91 | 33.73 | 32.84 | 33.50 | 2,162,061 | +0.84(+2.56%) |
Dec 03, 2020 | 31.94 | 32.82 | 31.89 | 32.66 | 1,285,038 | +0.75(+2.36%) |
Dec 02, 2020 | 31.80 | 32.23 | 31.36 | 31.91 | 1,482,937 | -0.05(-0.16%) |
Dec 01, 2020 | 32.39 | 32.53 | 31.88 | 31.96 | 1,664,296 | +0.39(+1.22%) |
Nov 30, 2020 | 32.15 | 32.42 | 31.53 | 31.57 | 14,705,644 | -0.58(-1.80%) |
Nov 27, 2020 | 33.17 | 33.44 | 31.97 | 32.15 | 2,279,317 | -1.19(-3.57%) |
Nov 25, 2020 | 33.68 | 33.71 | 33.04 | 33.34 | 2,339,377 | -0.38(-1.12%) |
Nov 24, 2020 | 34.17 | 34.35 | 33.59 | 33.72 | 2,896,834 | +0.28(+0.85%) |
Nov 23, 2020 | 33.59 | 34.06 | 33.29 | 33.43 | 1,914,992 | +0.29(+0.88%) |
Nov 20, 2020 | 33.49 | 33.61 | 32.75 | 33.14 | 2,017,701 | -0.47(-1.40%) |
Nov 19, 2020 | 33.01 | 33.64 | 32.70 | 33.61 | 1,243,646 | +0.18(+0.55%) |
Nov 18, 2020 | 34.44 | 34.65 | 33.22 | 33.42 | 2,134,050 | -1.02(-2.97%) |
Nov 17, 2020 | 34.50 | 34.83 | 34.04 | 34.45 | 1,720,426 | -0.53(-1.51%) |
Nov 16, 2020 | 34.81 | 35.22 | 33.84 | 34.97 | 2,603,802 | +1.68(+5.03%) |
Nov 13, 2020 | 32.65 | 33.40 | 32.38 | 33.30 | 1,523,246 | +0.96(+2.98%) |
Nov 12, 2020 | 33.08 | 33.08 | 32.03 | 32.34 | 1,680,758 | -1.14(-3.40%) |
Nov 11, 2020 | 33.85 | 34.24 | 31.75 | 33.47 | 3,613,721 | -0.94(-2.73%) |
Nov 10, 2020 | 32.28 | 34.42 | 32.11 | 34.41 | 3,228,902 | +2.17(+6.73%) |
Nov 09, 2020 | 30.87 | 32.77 | 30.28 | 32.24 | 3,259,419 | +4.39(+15.75%) |
Nov 06, 2020 | 28.32 | 28.63 | 27.77 | 27.85 | 1,078,463 | -0.28(-0.98%) |
Nov 05, 2020 | 27.96 | 28.25 | 27.65 | 28.13 | 1,526,919 | +0.32(+1.14%) |
Nov 04, 2020 | 27.98 | 28.31 | 27.57 | 27.81 | 848,060 | -0.36(-1.28%) |
Nov 03, 2020 | 28.27 | 28.27 | 27.51 | 28.17 | 1,354,867 | +0.20(+0.72%) |
Nov 02, 2020 | 27.10 | 28.17 | 26.85 | 27.97 | 1,985,235 | +1.16(+4.34%) |
Oct 30, 2020 | 27.19 | 27.45 | 26.57 | 26.81 | 2,446,364 | -0.47(-1.72%) |
Oct 29, 2020 | 26.62 | 27.48 | 26.31 | 27.28 | 1,258,172 | +0.63(+2.36%) |
Oct 28, 2020 | 26.80 | 27.27 | 26.59 | 26.65 | 1,346,408 | -0.58(-2.15%) |
Oct 27, 2020 | 28.40 | 28.68 | 27.23 | 27.23 | 1,205,823 | -1.16(-4.09%) |
Oct 26, 2020 | 28.84 | 28.86 | 27.99 | 28.40 | 1,365,009 | -0.61(-2.10%) |
Oct 23, 2020 | 28.81 | 29.33 | 28.53 | 29.01 | 885,777 | +0.47(+1.65%) |
Oct 22, 2020 | 28.15 | 28.68 | 28.15 | 28.54 | 1,051,881 | +0.35(+1.26%) |
Oct 21, 2020 | 27.74 | 28.30 | 27.36 | 28.18 | 1,394,084 | +0.30(+1.06%) |
Oct 20, 2020 | 27.98 | 28.27 | 27.77 | 27.88 | 789,671 | +0.17(+0.62%) |
Oct 19, 2020 | 28.49 | 28.54 | 27.68 | 27.71 | 912,738 | -0.46(-1.64%) |
Oct 16, 2020 | 28.63 | 28.71 | 28.08 | 28.17 | 921,092 | -0.44(-1.53%) |
Oct 15, 2020 | 28.44 | 29.03 | 28.37 | 28.61 | 837,725 | +0.02(+0.09%) |
Oct 14, 2020 | 29.09 | 29.24 | 28.50 | 28.59 | 1,298,831 | -0.50(-1.73%) |
Oct 13, 2020 | 29.46 | 29.65 | 28.59 | 29.09 | 1,046,837 | -0.62(-2.08%) |
Oct 12, 2020 | 29.60 | 29.85 | 29.30 | 29.71 | 581,012 | +0.06(+0.19%) |
Oct 09, 2020 | 30.25 | 30.25 | 29.48 | 29.65 | 631,294 | -0.34(-1.13%) |
Oct 08, 2020 | 29.47 | 30.02 | 29.47 | 29.99 | 923,360 | +0.68(+2.33%) |
Oct 07, 2020 | 30.01 | 30.13 | 29.28 | 29.30 | 730,272 | -0.59(-1.98%) |
Oct 06, 2020 | 30.47 | 30.49 | 29.71 | 29.90 | 943,991 | -0.32(-1.06%) |
Oct 05, 2020 | 30.45 | 30.54 | 29.65 | 30.22 | 1,098,889 | -0.02(-0.05%) |
Oct 02, 2020 | 28.74 | 30.34 | 28.54 | 30.23 | 1,437,826 | +0.91(+3.09%) |
Oct 01, 2020 | 28.45 | 29.34 | 28.45 | 29.33 | 1,038,548 | +0.89(+3.13%) |
Sep 30, 2020 | 28.84 | 29.14 | 28.09 | 28.44 | 1,280,771 | -0.16(-0.55%) |
Sep 29, 2020 | 28.96 | 29.08 | 28.26 | 28.59 | 1,070,627 | -0.49(-1.67%) |
Sep 28, 2020 | 28.99 | 29.39 | 28.82 | 29.08 | 1,068,469 | +0.89(+3.16%) |
Sep 25, 2020 | 27.74 | 28.21 | 27.66 | 28.19 | 1,836,238 | +0.31(+1.12%) |
Sep 24, 2020 | 27.64 | 28.13 | 27.46 | 27.88 | 2,066,377 | +0.19(+0.68%) |
Sep 23, 2020 | 28.43 | 28.70 | 27.59 | 27.69 | 1,386,872 | -0.75(-2.64%) |
Sep 22, 2020 | 28.77 | 29.55 | 28.38 | 28.44 | 2,099,902 | -0.30(-1.06%) |
Sep 21, 2020 | 29.99 | 29.99 | 28.54 | 28.74 | 2,473,265 | -1.77(-5.81%) |
Sep 18, 2020 | 31.55 | 31.55 | 30.37 | 30.51 | 2,727,234 | -0.96(-3.06%) |
Sep 17, 2020 | 31.30 | 32.04 | 31.02 | 31.48 | 3,064,755 | -0.40(-1.27%) |
Sep 16, 2020 | 31.91 | 31.98 | 31.54 | 31.88 | 1,586,996 | +0.14(+0.44%) |
Sep 15, 2020 | 31.91 | 32.27 | 31.69 | 31.74 | 1,277,794 | +0.02(+0.05%) |
Sep 14, 2020 | 30.89 | 31.79 | 30.61 | 31.72 | 1,090,334 | +1.19(+3.89%) |
Sep 11, 2020 | 30.74 | 30.86 | 30.16 | 30.54 | 788,571 | -0.20(-0.64%) |
Sep 10, 2020 | 30.84 | 31.09 | 30.55 | 30.74 | 980,158 | -0.21(-0.69%) |
Sep 09, 2020 | 30.60 | 31.36 | 30.42 | 30.95 | 1,447,696 | +0.49(+1.60%) |
Sep 08, 2020 | 30.69 | 30.81 | 30.04 | 30.46 | 1,179,651 | -0.40(-1.28%) |
Sep 04, 2020 | 30.72 | 31.14 | 30.12 | 30.86 | 996,333 | +0.29(+0.94%) |
Sep 03, 2020 | 30.09 | 30.79 | 30.04 | 30.57 | 1,225,283 | +0.69(+2.32%) |
Sep 02, 2020 | 29.23 | 29.91 | 28.96 | 29.88 | 1,342,929 | +0.63(+2.14%) |
Sep 01, 2020 | 28.84 | 29.38 | 28.53 | 29.25 | 1,000,831 | +0.05(+0.17%) |
Aug 31, 2020 | 30.05 | 30.13 | 28.87 | 29.20 | 1,259,132 | -0.89(-2.96%) |
Aug 28, 2020 | 29.87 | 30.10 | 29.34 | 30.09 | 731,898 | +0.34(+1.14%) |
Aug 27, 2020 | 29.00 | 29.85 | 29.00 | 29.76 | 1,004,062 | +0.87(+3.02%) |
Aug 26, 2020 | 29.34 | 29.44 | 28.76 | 28.88 | 747,521 | -0.72(-2.42%) |
Aug 25, 2020 | 29.90 | 30.11 | 29.21 | 29.60 | 887,840 | -0.20(-0.66%) |
Aug 24, 2020 | 28.82 | 29.82 | 28.51 | 29.80 | 1,164,980 | +0.97(+3.37%) |
Aug 21, 2020 | 29.01 | 29.29 | 28.40 | 28.82 | 1,067,083 | -0.17(-0.60%) |
Aug 20, 2020 | 28.43 | 29.54 | 28.31 | 29.00 | 901,277 | +0.42(+1.47%) |
Aug 19, 2020 | 29.76 | 29.79 | 28.50 | 28.58 | 1,245,682 | -1.23(-4.12%) |
Aug 18, 2020 | 30.08 | 30.09 | 29.17 | 29.80 | 1,239,096 | -0.34(-1.12%) |
Aug 17, 2020 | 29.52 | 30.16 | 29.36 | 30.14 | 951,149 | +0.64(+2.18%) |
Aug 14, 2020 | 29.44 | 30.04 | 29.26 | 29.50 | 1,099,485 | -0.21(-0.69%) |
Aug 13, 2020 | 30.35 | 30.83 | 29.57 | 29.71 | 1,358,114 | -0.87(-2.86%) |
Aug 12, 2020 | 30.43 | 30.67 | 29.80 | 30.58 | 1,538,629 | +0.40(+1.31%) |
Aug 11, 2020 | 30.82 | 30.97 | 30.10 | 30.18 | 1,053,563 | -0.08(-0.27%) |
Aug 10, 2020 | 30.05 | 30.64 | 29.95 | 30.27 | 875,705 | +0.30(+0.99%) |
Aug 07, 2020 | 29.31 | 30.04 | 29.15 | 29.97 | 986,381 | +0.43(+1.45%) |
Aug 06, 2020 | 29.69 | 29.82 | 29.31 | 29.54 | 750,158 | -0.29(-0.97%) |
Aug 05, 2020 | 29.78 | 29.90 | 29.26 | 29.83 | 843,682 | +0.21(+0.70%) |
Aug 04, 2020 | 28.76 | 29.94 | 28.76 | 29.62 | 1,514,291 | +0.91(+3.19%) |