Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.18 | 48.49 | 47.96 | 48.04 | 4,068,500 | -0.36(-0.74%) |
Aug 30, 2021 | 48.15 | 48.59 | 47.86 | 48.40 | 3,660,412 | +0.25(+0.52%) |
Aug 27, 2021 | 48.02 | 48.28 | 47.92 | 48.15 | 4,109,874 | +0.67(+1.41%) |
Aug 26, 2021 | 47.24 | 47.80 | 46.95 | 47.48 | 4,901,824 | -0.33(-0.69%) |
Aug 25, 2021 | 47.33 | 48.00 | 47.10 | 47.81 | 4,793,827 | +0.44(+0.93%) |
Aug 24, 2021 | 46.67 | 47.47 | 46.61 | 47.37 | 4,862,062 | +1.52(+3.32%) |
Aug 23, 2021 | 45.35 | 46.18 | 45.34 | 45.85 | 4,482,872 | +2.42(+5.57%) |
Aug 20, 2021 | 43.90 | 44.31 | 43.42 | 43.43 | 4,596,560 | -1.34(-2.99%) |
Aug 19, 2021 | 44.29 | 44.89 | 43.80 | 44.77 | 6,015,874 | -0.63(-1.39%) |
Aug 18, 2021 | 46.73 | 46.84 | 45.29 | 45.40 | 5,790,511 | -1.18(-2.53%) |
Aug 17, 2021 | 46.66 | 47.20 | 46.33 | 46.58 | 3,084,728 | -0.46(-0.98%) |
Aug 16, 2021 | 46.38 | 47.28 | 45.95 | 47.04 | 4,734,318 | -0.39(-0.82%) |
Aug 13, 2021 | 48.11 | 48.23 | 47.32 | 47.43 | 3,401,812 | -0.67(-1.39%) |
Aug 12, 2021 | 48.16 | 48.35 | 47.72 | 48.10 | 2,825,830 | -0.20(-0.41%) |
Aug 11, 2021 | 47.20 | 48.34 | 46.91 | 48.30 | 5,226,762 | +0.62(+1.30%) |
Aug 10, 2021 | 46.97 | 48.01 | 46.93 | 47.68 | 4,147,136 | +1.08(+2.32%) |
Aug 09, 2021 | 46.47 | 46.70 | 45.85 | 46.60 | 5,246,544 | -0.97(-2.04%) |
Aug 06, 2021 | 48.42 | 48.51 | 47.35 | 47.57 | 5,245,051 | -0.53(-1.10%) |
Aug 05, 2021 | 47.34 | 48.16 | 47.34 | 48.10 | 3,119,908 | +0.90(+1.91%) |
Aug 04, 2021 | 47.54 | 48.14 | 47.17 | 47.20 | 6,802,222 | -1.65(-3.38%) |
Aug 03, 2021 | 48.11 | 48.93 | 47.87 | 48.85 | 8,231,894 | -0.33(-0.67%) |
Aug 02, 2021 | 50.35 | 50.43 | 48.63 | 49.18 | 5,875,250 | -1.48(-2.92%) |
Jul 30, 2021 | 50.69 | 51.02 | 50.44 | 50.66 | 3,605,734 | +0.02(+0.04%) |
Jul 29, 2021 | 50.18 | 50.69 | 50.07 | 50.64 | 2,657,154 | +0.92(+1.85%) |
Jul 28, 2021 | 49.63 | 49.97 | 49.45 | 49.72 | 3,102,536 | +0.25(+0.51%) |
Jul 27, 2021 | 49.58 | 49.71 | 49.04 | 49.47 | 2,633,308 | -0.20(-0.40%) |
Jul 26, 2021 | 49.26 | 49.71 | 49.01 | 49.67 | 2,856,463 | +0.20(+0.40%) |
Jul 23, 2021 | 49.25 | 49.53 | 49.03 | 49.47 | 2,741,346 | +0.30(+0.61%) |
Jul 22, 2021 | 48.68 | 49.42 | 48.34 | 49.17 | 4,516,558 | +0.90(+1.86%) |
Jul 21, 2021 | 47.36 | 48.46 | 47.36 | 48.27 | 6,488,957 | +1.76(+3.78%) |
Jul 20, 2021 | 45.64 | 46.61 | 45.03 | 46.51 | 4,778,195 | +0.67(+1.46%) |
Jul 19, 2021 | 47.62 | 47.64 | 45.36 | 45.84 | 8,945,357 | -3.30(-6.72%) |
Jul 16, 2021 | 49.40 | 49.56 | 48.38 | 49.14 | 4,517,917 | +0.10(+0.20%) |
Jul 15, 2021 | 49.13 | 49.75 | 48.99 | 49.04 | 3,925,898 | -0.66(-1.33%) |
Jul 14, 2021 | 51.13 | 51.18 | 49.28 | 49.70 | 6,734,849 | -1.45(-2.83%) |
Jul 13, 2021 | 50.51 | 51.28 | 50.26 | 51.15 | 4,381,988 | +0.84(+1.67%) |
Jul 12, 2021 | 49.94 | 50.38 | 49.62 | 50.31 | 2,502,795 | -0.10(-0.20%) |
Jul 09, 2021 | 50.00 | 50.54 | 49.96 | 50.41 | 4,279,343 | +0.89(+1.80%) |
Jul 08, 2021 | 48.71 | 49.54 | 48.32 | 49.52 | 6,350,186 | +0.86(+1.77%) |
Jul 07, 2021 | 49.85 | 50.15 | 48.22 | 48.66 | 10,564,395 | -1.24(-2.48%) |
Jul 06, 2021 | 50.62 | 50.70 | 49.31 | 49.90 | 10,842,440 | -1.03(-2.02%) |
Jul 02, 2021 | 50.50 | 51.06 | 50.31 | 50.93 | 4,438,526 | +0.31(+0.61%) |
Jul 01, 2021 | 51.21 | 51.40 | 50.42 | 50.62 | 4,756,850 | +0.74(+1.48%) |
Jun 30, 2021 | 49.92 | 50.37 | 49.62 | 49.88 | 2,847,791 | -0.01(-0.02%) |
Jun 29, 2021 | 49.94 | 50.14 | 49.48 | 49.89 | 3,031,583 | +0.35(+0.71%) |
Jun 28, 2021 | 50.07 | 50.07 | 49.39 | 49.54 | 4,245,481 | -0.71(-1.41%) |
Jun 25, 2021 | 50.03 | 50.33 | 49.48 | 50.25 | 5,274,401 | +0.41(+0.82%) |
Jun 24, 2021 | 49.41 | 49.91 | 49.35 | 49.84 | 5,415,022 | +0.12(+0.24%) |
Jun 23, 2021 | 50.09 | 50.25 | 49.58 | 49.72 | 4,732,630 | +0.30(+0.61%) |
Jun 22, 2021 | 49.30 | 49.62 | 49.14 | 49.42 | 3,731,394 | +0.06(+0.12%) |
Jun 21, 2021 | 48.40 | 49.41 | 48.33 | 49.36 | 8,814,099 | +1.00(+2.07%) |
Jun 18, 2021 | 47.85 | 48.66 | 47.84 | 48.36 | 6,247,632 | +0.32(+0.67%) |
Jun 17, 2021 | 48.92 | 49.00 | 47.33 | 48.04 | 11,041,564 | -0.71(-1.46%) |
Jun 16, 2021 | 48.86 | 49.46 | 48.75 | 48.75 | 6,150,200 | -0.23(-0.47%) |
Jun 15, 2021 | 48.68 | 49.01 | 48.63 | 48.98 | 4,335,583 | +0.66(+1.37%) |
Jun 14, 2021 | 48.40 | 48.60 | 48.08 | 48.32 | 4,762,554 | +0.25(+0.52%) |
Jun 11, 2021 | 47.93 | 48.25 | 47.89 | 48.07 | 4,385,299 | +0.24(+0.50%) |
Jun 10, 2021 | 47.99 | 48.16 | 46.90 | 47.83 | 8,675,709 | +0.25(+0.53%) |
Jun 09, 2021 | 47.95 | 48.10 | 47.42 | 47.58 | 4,608,433 | -0.30(-0.63%) |
Jun 08, 2021 | 47.08 | 47.90 | 46.80 | 47.88 | 5,126,864 | +0.61(+1.29%) |
Jun 07, 2021 | 47.34 | 47.54 | 47.07 | 47.27 | 3,866,013 | +0.01(+0.02%) |
Jun 04, 2021 | 47.45 | 47.49 | 47.01 | 47.26 | 3,654,440 | +0.29(+0.62%) |
Jun 03, 2021 | 47.10 | 47.15 | 46.51 | 46.97 | 3,377,481 | +0.07(+0.15%) |
Jun 02, 2021 | 46.56 | 47.02 | 46.36 | 46.90 | 3,674,921 | +0.57(+1.23%) |
Jun 01, 2021 | 46.58 | 46.94 | 45.97 | 46.33 | 6,350,480 | +0.91(+2.00%) |
May 28, 2021 | 45.82 | 45.93 | 45.17 | 45.42 | 4,851,676 | -0.13(-0.29%) |
May 27, 2021 | 45.19 | 45.64 | 45.05 | 45.55 | 3,186,064 | +0.35(+0.77%) |
May 26, 2021 | 44.74 | 45.30 | 44.63 | 45.20 | 3,815,016 | +0.28(+0.62%) |
May 25, 2021 | 45.07 | 45.31 | 44.78 | 44.92 | 3,601,725 | -0.10(-0.22%) |
May 24, 2021 | 44.28 | 45.15 | 44.11 | 45.02 | 5,144,768 | +1.32(+3.02%) |
May 21, 2021 | 43.50 | 43.80 | 43.37 | 43.70 | 4,204,928 | +1.22(+2.87%) |
May 20, 2021 | 43.24 | 43.32 | 42.32 | 42.48 | 5,318,885 | -0.95(-2.19%) |
May 19, 2021 | 43.70 | 43.70 | 42.53 | 43.43 | 9,179,247 | -1.41(-3.14%) |
May 18, 2021 | 45.13 | 45.39 | 43.94 | 44.84 | 9,165,103 | -0.55(-1.21%) |
May 17, 2021 | 44.88 | 45.41 | 44.86 | 45.39 | 3,826,090 | +0.68(+1.52%) |
May 14, 2021 | 44.44 | 44.79 | 44.34 | 44.71 | 5,058,437 | +0.90(+2.05%) |
May 13, 2021 | 43.98 | 44.48 | 43.34 | 43.81 | 7,610,038 | -1.41(-3.12%) |
May 12, 2021 | 45.13 | 45.70 | 45.10 | 45.22 | 6,834,542 | +0.35(+0.78%) |
May 11, 2021 | 43.92 | 44.93 | 43.92 | 44.87 | 6,924,604 | +0.39(+0.88%) |
May 10, 2021 | 44.85 | 44.91 | 43.90 | 44.48 | 4,390,243 | +0.05(+0.11%) |
May 07, 2021 | 44.06 | 44.63 | 43.91 | 44.43 | 4,253,065 | +0.02(+0.05%) |
May 06, 2021 | 44.80 | 44.82 | 44.15 | 44.41 | 6,635,273 | -0.25(-0.56%) |
May 05, 2021 | 45.23 | 45.54 | 44.39 | 44.66 | 7,143,498 | -0.21(-0.47%) |
May 04, 2021 | 44.74 | 44.91 | 44.33 | 44.87 | 5,337,999 | +0.89(+2.02%) |
May 03, 2021 | 43.56 | 44.09 | 43.55 | 43.98 | 3,305,788 | +0.71(+1.64%) |
Apr 30, 2021 | 43.38 | 43.55 | 43.05 | 43.27 | 5,007,300 | -0.99(-2.24%) |
Apr 29, 2021 | 44.47 | 44.61 | 43.84 | 44.26 | 5,910,885 | +0.73(+1.68%) |
Apr 28, 2021 | 43.44 | 43.97 | 43.36 | 43.53 | 5,499,330 | +0.42(+0.97%) |
Apr 27, 2021 | 42.66 | 43.19 | 42.48 | 43.11 | 3,453,757 | +0.78(+1.84%) |
Apr 26, 2021 | 41.78 | 42.52 | 41.74 | 42.33 | 3,150,252 | -0.13(-0.31%) |
Apr 23, 2021 | 41.91 | 42.61 | 41.85 | 42.46 | 4,206,500 | +0.37(+0.88%) |
Apr 22, 2021 | 42.24 | 42.26 | 41.60 | 42.09 | 3,269,475 | +0.32(+0.77%) |
Apr 21, 2021 | 41.79 | 42.55 | 41.72 | 41.77 | 5,798,825 | -0.97(-2.27%) |
Apr 20, 2021 | 43.35 | 43.42 | 42.04 | 42.74 | 6,412,598 | -0.58(-1.34%) |
Apr 19, 2021 | 43.22 | 43.49 | 43.05 | 43.32 | 3,323,124 | +0.14(+0.32%) |
Apr 16, 2021 | 43.34 | 43.38 | 42.98 | 43.18 | 4,680,000 | -0.09(-0.21%) |
Apr 15, 2021 | 43.06 | 43.44 | 42.88 | 43.27 | 4,389,433 | +0.23(+0.53%) |
Apr 14, 2021 | 42.15 | 43.39 | 42.01 | 43.04 | 9,350,339 | +1.64(+3.96%) |
Apr 13, 2021 | 41.33 | 41.47 | 41.15 | 41.40 | 5,061,896 | +0.50(+1.22%) |
Apr 12, 2021 | 41.28 | 41.57 | 40.77 | 40.90 | 5,995,143 | +0.26(+0.64%) |
Apr 09, 2021 | 40.62 | 40.87 | 40.48 | 40.64 | 3,705,600 | -0.18(-0.44%) |
Apr 08, 2021 | 40.64 | 40.93 | 40.27 | 40.82 | 4,282,844 | -0.04(-0.10%) |
Apr 07, 2021 | 40.54 | 41.05 | 39.91 | 40.86 | 9,982,933 | +0.16(+0.39%) |
Apr 06, 2021 | 41.16 | 41.69 | 40.58 | 40.70 | 6,730,039 | +0.42(+1.04%) |
Apr 05, 2021 | 41.21 | 41.26 | 39.52 | 40.28 | 9,797,400 | -1.56(-3.73%) |
Apr 01, 2021 | 41.47 | 42.17 | 40.30 | 41.84 | 11,598,299 | +1.31(+3.23%) |
Mar 31, 2021 | 40.99 | 41.70 | 40.22 | 40.53 | 6,356,263 | -0.64(-1.55%) |
Mar 30, 2021 | 41.16 | 41.66 | 41.04 | 41.17 | 4,149,966 | -0.75(-1.79%) |
Mar 29, 2021 | 41.23 | 41.96 | 40.95 | 41.92 | 6,358,984 | +0.39(+0.94%) |
Mar 26, 2021 | 41.38 | 41.83 | 41.25 | 41.53 | 10,091,000 | +1.64(+4.11%) |
Mar 25, 2021 | 40.47 | 40.62 | 39.31 | 39.89 | 9,470,539 | -1.56(-3.76%) |
Mar 24, 2021 | 40.69 | 41.83 | 40.53 | 41.45 | 11,312,732 | +2.08(+5.28%) |
Mar 23, 2021 | 40.29 | 40.91 | 39.27 | 39.37 | 12,342,221 | -2.34(-5.61%) |
Mar 22, 2021 | 41.97 | 42.18 | 41.59 | 41.71 | 4,160,888 | -0.06(-0.14%) |
Mar 19, 2021 | 40.83 | 41.99 | 40.26 | 41.77 | 6,429,900 | +1.30(+3.21%) |
Mar 18, 2021 | 42.99 | 43.06 | 39.71 | 40.47 | 18,811,998 | -3.35(-7.64%) |
Mar 17, 2021 | 43.69 | 43.93 | 43.24 | 43.82 | 5,833,297 | -0.01(-0.02%) |
Mar 16, 2021 | 43.57 | 44.10 | 43.31 | 43.83 | 4,927,223 | -0.43(-0.97%) |
Mar 15, 2021 | 43.90 | 44.34 | 43.46 | 44.26 | 5,719,521 | -0.09(-0.20%) |
Mar 12, 2021 | 44.36 | 44.63 | 44.23 | 44.35 | 4,643,100 | -0.25(-0.56%) |
Mar 11, 2021 | 43.91 | 44.64 | 43.71 | 44.60 | 6,584,590 | +0.86(+1.97%) |
Mar 10, 2021 | 43.18 | 43.81 | 42.79 | 43.74 | 5,727,226 | +0.63(+1.46%) |
Mar 09, 2021 | 43.73 | 43.82 | 43.07 | 43.11 | 5,480,323 | -0.39(-0.90%) |
Mar 08, 2021 | 44.12 | 44.24 | 43.43 | 43.50 | 5,062,136 | -0.94(-2.12%) |
Mar 05, 2021 | 44.08 | 44.51 | 43.91 | 44.44 | 7,883,300 | +1.37(+3.18%) |
Mar 04, 2021 | 41.87 | 43.46 | 41.50 | 43.07 | 11,786,902 | +1.93(+4.69%) |
Mar 03, 2021 | 40.88 | 41.65 | 40.55 | 41.14 | 4,748,202 | +1.07(+2.67%) |
Mar 02, 2021 | 40.95 | 41.07 | 40.07 | 40.07 | 8,253,233 | -0.53(-1.31%) |
Mar 01, 2021 | 41.30 | 41.61 | 40.31 | 40.60 | 6,908,362 | -0.71(-1.72%) |
Feb 26, 2021 | 42.12 | 42.14 | 41.12 | 41.31 | 5,913,100 | -1.15(-2.71%) |
Feb 25, 2021 | 42.32 | 42.77 | 42.15 | 42.46 | 4,446,330 | -0.04(-0.09%) |
Feb 24, 2021 | 41.88 | 42.57 | 41.79 | 42.50 | 6,495,770 | +0.88(+2.11%) |
Feb 23, 2021 | 41.15 | 41.73 | 40.74 | 41.62 | 5,631,908 | +0.34(+0.82%) |
Feb 22, 2021 | 40.55 | 41.42 | 40.55 | 41.28 | 5,803,219 | +1.60(+4.03%) |
Feb 19, 2021 | 40.26 | 40.49 | 39.55 | 39.68 | 5,537,400 | -0.59(-1.47%) |
Feb 18, 2021 | 41.09 | 41.13 | 40.11 | 40.27 | 6,709,030 | -0.62(-1.52%) |
Feb 17, 2021 | 40.27 | 40.96 | 40.13 | 40.89 | 7,414,690 | +0.44(+1.09%) |
Feb 16, 2021 | 40.19 | 40.47 | 40.05 | 40.45 | 5,464,332 | +0.51(+1.28%) |
Feb 12, 2021 | 39.01 | 40.07 | 39.01 | 39.94 | 5,785,100 | +0.97(+2.49%) |
Feb 11, 2021 | 39.32 | 39.38 | 38.87 | 38.97 | 3,730,984 | -0.31(-0.79%) |
Feb 10, 2021 | 39.24 | 39.47 | 39.01 | 39.28 | 4,988,262 | +0.11(+0.28%) |
Feb 09, 2021 | 38.70 | 39.21 | 38.51 | 39.17 | 4,902,546 | +0.23(+0.59%) |
Feb 08, 2021 | 38.47 | 38.98 | 38.47 | 38.94 | 4,201,916 | +0.75(+1.96%) |
Feb 05, 2021 | 38.33 | 38.40 | 37.95 | 38.19 | 4,379,100 | +0.38(+1.01%) |
Feb 04, 2021 | 37.61 | 37.95 | 37.19 | 37.81 | 5,020,441 | +0.37(+0.99%) |
Feb 03, 2021 | 37.19 | 37.78 | 37.19 | 37.44 | 6,795,505 | +0.62(+1.68%) |
Feb 02, 2021 | 36.97 | 37.05 | 36.72 | 36.82 | 6,251,977 | +0.70(+1.94%) |
Feb 01, 2021 | 35.77 | 36.18 | 35.25 | 36.12 | 6,042,699 | +0.94(+2.67%) |
Jan 29, 2021 | 35.64 | 35.77 | 35.11 | 35.18 | 3,916,000 | -0.07(-0.20%) |
Jan 28, 2021 | 35.92 | 36.01 | 35.22 | 35.25 | 5,396,015 | -0.25(-0.70%) |
Jan 27, 2021 | 35.41 | 35.93 | 35.02 | 35.50 | 4,888,853 | +0.05(+0.14%) |
Jan 26, 2021 | 35.69 | 35.80 | 35.38 | 35.45 | 2,622,732 | -0.14(-0.39%) |
Jan 25, 2021 | 35.11 | 35.66 | 35.03 | 35.59 | 4,126,903 | +0.36(+1.02%) |
Jan 22, 2021 | 34.96 | 35.62 | 34.91 | 35.23 | 4,673,300 | -0.53(-1.48%) |
Jan 21, 2021 | 35.82 | 36.00 | 35.64 | 35.76 | 3,010,018 | -0.03(-0.08%) |
Jan 20, 2021 | 36.14 | 36.20 | 35.69 | 35.79 | 3,216,632 | +0.04(+0.11%) |
Jan 19, 2021 | 35.71 | 35.89 | 35.53 | 35.75 | 3,504,921 | +0.41(+1.16%) |
Jan 15, 2021 | 35.72 | 35.82 | 35.12 | 35.34 | 5,492,200 | -0.90(-2.48%) |
Jan 14, 2021 | 35.70 | 36.32 | 35.61 | 36.24 | 5,172,364 | +0.44(+1.23%) |
Jan 13, 2021 | 35.77 | 36.10 | 35.60 | 35.80 | 4,435,440 | -0.10(-0.28%) |
Jan 12, 2021 | 35.65 | 36.01 | 35.57 | 35.90 | 4,174,365 | +0.64(+1.82%) |
Jan 11, 2021 | 34.88 | 35.40 | 34.81 | 35.26 | 5,100,491 | -0.17(-0.48%) |
Jan 08, 2021 | 34.93 | 35.50 | 34.75 | 35.43 | 7,554,600 | +0.90(+2.61%) |
Jan 07, 2021 | 34.35 | 34.58 | 34.29 | 34.53 | 4,098,862 | +0.42(+1.23%) |
Jan 06, 2021 | 33.94 | 34.47 | 33.56 | 34.11 | 7,455,387 | +0.17(+0.50%) |
Jan 05, 2021 | 33.38 | 34.12 | 33.38 | 33.94 | 13,582,925 | +1.56(+4.82%) |
Jan 04, 2021 | 33.00 | 33.29 | 32.24 | 32.38 | 14,315,303 | -0.63(-1.91%) |
Dec 31, 2020 | 33.01 | 33.01 | 33.01 | 4,832,495 | +0.10(+0.30%) | |
Dec 30, 2020 | 32.58 | 33.22 | 32.55 | 32.91 | 4,832,495 | +0.13(+0.40%) |
Dec 29, 2020 | 32.95 | 32.99 | 32.66 | 32.78 | 3,629,644 | +0.19(+0.58%) |
Dec 28, 2020 | 32.88 | 33.05 | 32.51 | 32.59 | 4,908,881 | -0.33(-1.00%) |
Dec 24, 2020 | 32.66 | 32.92 | 32.57 | 32.92 | 1,694,200 | +0.17(+0.52%) |
Dec 23, 2020 | 32.33 | 33.08 | 32.33 | 32.75 | 5,069,130 | +0.66(+2.06%) |
Dec 22, 2020 | 32.28 | 32.47 | 32.00 | 32.09 | 3,750,656 | -0.55(-1.69%) |
Dec 21, 2020 | 32.18 | 32.84 | 32.12 | 32.64 | 6,130,574 | -0.84(-2.51%) |
Dec 18, 2020 | 33.33 | 33.67 | 33.26 | 33.48 | 4,758,900 | +0.32(+0.97%) |
Dec 17, 2020 | 33.01 | 33.23 | 32.92 | 33.16 | 4,532,122 | +0.42(+1.28%) |
Dec 16, 2020 | 32.55 | 32.81 | 32.32 | 32.74 | 4,348,803 | +0.20(+0.61%) |
Dec 15, 2020 | 32.32 | 32.62 | 32.25 | 32.54 | 3,503,435 | +0.37(+1.15%) |
Dec 14, 2020 | 32.14 | 32.23 | 31.37 | 32.17 | 4,872,939 | +0.23(+0.72%) |
Dec 11, 2020 | 32.03 | 32.13 | 31.77 | 31.94 | 3,394,000 | -0.17(-0.53%) |
Dec 10, 2020 | 31.84 | 32.65 | 31.83 | 32.11 | 7,564,366 | +0.77(+2.46%) |
Dec 09, 2020 | 31.55 | 31.66 | 30.90 | 31.34 | 7,629,972 | -0.07(-0.22%) |
Dec 08, 2020 | 31.22 | 31.47 | 31.04 | 31.41 | 3,784,634 | +0.01(+0.03%) |
Dec 07, 2020 | 31.44 | 31.87 | 31.31 | 31.40 | 4,777,834 | -0.16(-0.51%) |
Dec 04, 2020 | 31.31 | 31.74 | 31.28 | 31.56 | 6,930,100 | +0.31(+0.99%) |
Dec 03, 2020 | 30.89 | 31.36 | 30.81 | 31.25 | 5,551,172 | +0.28(+0.90%) |
Dec 02, 2020 | 30.58 | 31.43 | 30.58 | 30.97 | 7,041,345 | +0.35(+1.14%) |
Dec 01, 2020 | 30.92 | 30.96 | 30.34 | 30.62 | 4,536,751 | -0.35(-1.13%) |
Nov 30, 2020 | 31.12 | 31.28 | 30.68 | 30.97 | 6,767,129 | -0.25(-0.80%) |
Nov 27, 2020 | 31.12 | 31.36 | 31.03 | 31.22 | 2,904,800 | -0.15(-0.48%) |
Nov 25, 2020 | 31.30 | 31.68 | 31.02 | 31.37 | 5,865,600 | +0.57(+1.85%) |
Nov 24, 2020 | 30.23 | 31.03 | 30.21 | 30.80 | 9,092,502 | +1.28(+4.34%) |
Nov 23, 2020 | 29.58 | 29.72 | 29.41 | 29.52 | 4,370,416 | +0.25(+0.85%) |
Nov 20, 2020 | 28.93 | 29.36 | 28.92 | 29.27 | 4,908,800 | +0.18(+0.62%) |
Nov 19, 2020 | 28.93 | 29.14 | 28.75 | 29.09 | 2,931,633 | +0.09(+0.31%) |
Nov 18, 2020 | 29.07 | 29.36 | 28.96 | 29.00 | 4,099,602 | +0.13(+0.45%) |
Nov 17, 2020 | 28.57 | 29.01 | 28.48 | 28.87 | 3,613,671 | +0.06(+0.21%) |
Nov 16, 2020 | 29.12 | 29.17 | 28.66 | 28.81 | 4,564,032 | +0.68(+2.42%) |
Nov 13, 2020 | 28.52 | 28.57 | 28.06 | 28.13 | 4,373,500 | -0.44(-1.54%) |
Nov 12, 2020 | 29.21 | 29.44 | 28.62 | 28.57 | 6,071,353 | -0.47(-1.62%) |
Nov 11, 2020 | 29.70 | 29.75 | 28.92 | 29.04 | 6,375,063 | +0.13(+0.45%) |
Nov 10, 2020 | 28.66 | 28.97 | 28.47 | 28.91 | 6,586,833 | +0.84(+2.99%) |
Nov 09, 2020 | 28.59 | 28.82 | 28.06 | 28.07 | 9,816,467 | +1.60(+6.04%) |
Nov 06, 2020 | 26.83 | 26.87 | 26.20 | 26.47 | 5,117,700 | -0.69(-2.54%) |
Nov 05, 2020 | 27.41 | 27.70 | 27.08 | 27.16 | 5,109,400 | -0.28(-1.02%) |
Nov 04, 2020 | 27.12 | 27.63 | 26.69 | 27.44 | 5,971,480 | +0.72(+2.69%) |
Nov 03, 2020 | 26.94 | 27.01 | 26.45 | 26.72 | 7,218,082 | +0.46(+1.75%) |
Nov 02, 2020 | 25.16 | 26.29 | 25.14 | 26.26 | 5,310,859 | +1.01(+4.00%) |
Oct 30, 2020 | 25.31 | 25.40 | 24.96 | 25.25 | 5,426,000 | -0.35(-1.37%) |
Oct 29, 2020 | 24.92 | 25.74 | 24.75 | 25.60 | 8,399,366 | -0.71(-2.70%) |
Oct 28, 2020 | 26.44 | 26.56 | 26.09 | 26.31 | 7,005,188 | -1.38(-4.98%) |
Oct 27, 2020 | 27.31 | 27.95 | 27.23 | 27.69 | 3,034,399 | +0.58(+2.14%) |
Oct 26, 2020 | 27.33 | 27.46 | 26.95 | 27.11 | 4,637,202 | -0.77(-2.76%) |
Oct 23, 2020 | 28.55 | 28.56 | 27.78 | 27.88 | 3,986,200 | -0.63(-2.21%) |
Oct 22, 2020 | 28.30 | 28.75 | 28.28 | 28.51 | 3,235,635 | +0.41(+1.46%) |
Oct 21, 2020 | 28.61 | 28.78 | 27.93 | 28.10 | 5,161,709 | -0.95(-3.27%) |
Oct 20, 2020 | 28.48 | 29.31 | 28.46 | 29.05 | 4,393,736 | +0.46(+1.61%) |
Oct 19, 2020 | 28.83 | 29.01 | 28.58 | 28.59 | 2,802,701 | -0.13(-0.45%) |
Oct 16, 2020 | 28.59 | 28.86 | 28.33 | 28.72 | 2,517,700 | -0.22(-0.76%) |
Oct 15, 2020 | 28.07 | 28.95 | 28.00 | 28.94 | 5,277,202 | -0.04(-0.14%) |
Oct 14, 2020 | 28.89 | 29.05 | 28.80 | 28.98 | 3,194,812 | +0.52(+1.83%) |
Oct 13, 2020 | 28.46 | 28.65 | 28.27 | 28.46 | 3,622,858 | +0.39(+1.39%) |
Oct 12, 2020 | 28.40 | 28.40 | 27.73 | 28.07 | 4,552,817 | -0.62(-2.16%) |
Oct 09, 2020 | 28.99 | 29.25 | 28.59 | 28.69 | 4,596,400 | -0.45(-1.54%) |
Oct 08, 2020 | 28.99 | 29.20 | 28.75 | 29.14 | 6,544,335 | +0.75(+2.64%) |
Oct 07, 2020 | 28.16 | 28.41 | 27.89 | 28.39 | 5,523,565 | +0.00(+0.00%) |
Oct 06, 2020 | 28.66 | 28.91 | 28.31 | 28.39 | 6,286,382 | +0.46(+1.65%) |
Oct 05, 2020 | 27.58 | 28.16 | 27.44 | 27.93 | 7,853,822 | +1.58(+6.00%) |
Oct 02, 2020 | 26.25 | 26.89 | 26.09 | 26.35 | 8,583,300 | -1.16(-4.22%) |
Oct 01, 2020 | 27.76 | 27.86 | 26.76 | 27.51 | 6,555,873 | -0.78(-2.76%) |
Sep 30, 2020 | 27.94 | 28.56 | 27.89 | 28.29 | 3,445,190 | +0.59(+2.13%) |
Sep 29, 2020 | 28.31 | 28.32 | 27.28 | 27.70 | 5,343,701 | -1.02(-3.55%) |
Sep 28, 2020 | 28.50 | 28.86 | 28.30 | 28.72 | 2,427,468 | +0.37(+1.31%) |
Sep 25, 2020 | 28.30 | 28.56 | 28.17 | 28.35 | 2,445,200 | -0.15(-0.53%) |
Sep 24, 2020 | 28.30 | 28.59 | 28.13 | 28.50 | 3,417,547 | +0.47(+1.68%) |
Sep 23, 2020 | 28.35 | 28.84 | 28.00 | 28.03 | 5,094,515 | -0.14(-0.50%) |
Sep 22, 2020 | 28.36 | 28.53 | 27.82 | 28.17 | 3,015,594 | -0.12(-0.42%) |
Sep 21, 2020 | 28.67 | 28.76 | 27.66 | 28.29 | 5,355,355 | -0.77(-2.65%) |
Sep 18, 2020 | 29.19 | 29.43 | 28.90 | 29.06 | 3,058,100 | -0.17(-0.58%) |
Sep 17, 2020 | 28.57 | 29.39 | 28.43 | 29.23 | 4,582,726 | +0.53(+1.85%) |
Sep 16, 2020 | 28.20 | 28.80 | 28.06 | 28.70 | 5,787,354 | +1.18(+4.29%) |
Sep 15, 2020 | 27.06 | 27.70 | 26.96 | 27.52 | 3,907,624 | +0.58(+2.15%) |
Sep 14, 2020 | 26.74 | 27.02 | 26.60 | 26.94 | 3,310,983 | -0.10(-0.37%) |
Sep 11, 2020 | 26.92 | 27.27 | 26.73 | 27.04 | 3,361,900 | +0.25(+0.93%) |
Sep 10, 2020 | 27.23 | 27.47 | 26.75 | 26.79 | 4,855,270 | -0.62(-2.26%) |
Sep 09, 2020 | 26.84 | 27.69 | 26.71 | 27.41 | 5,307,993 | +0.66(+2.47%) |
Sep 08, 2020 | 26.88 | 26.96 | 26.27 | 26.75 | 10,542,244 | -1.76(-6.17%) |
Sep 04, 2020 | 29.42 | 29.45 | 28.40 | 28.51 | 7,365,800 | -1.13(-3.81%) |
Sep 03, 2020 | 29.15 | 29.77 | 29.04 | 29.64 | 7,998,013 | -0.22(-0.74%) |
Sep 02, 2020 | 30.58 | 30.60 | 29.59 | 29.86 | 7,278,162 | -0.75(-2.45%) |