Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.84 | 28.48 | 27.67 | 28.02 | 31,357,890 | +0.53(+1.94%) |
Sep 29, 2021 | 27.85 | 27.97 | 27.41 | 27.49 | 35,822,472 | -0.44(-1.57%) |
Sep 28, 2021 | 27.80 | 28.06 | 27.55 | 27.93 | 37,470,008 | -0.29(-1.04%) |
Sep 27, 2021 | 28.36 | 28.75 | 28.17 | 28.22 | 16,825,730 | +0.00(+0.00%) |
Sep 24, 2021 | 28.21 | 28.53 | 28.09 | 28.22 | 15,023,946 | -0.20(-0.70%) |
Sep 23, 2021 | 28.80 | 28.84 | 28.42 | 28.42 | 30,131,096 | -0.58(-2.00%) |
Sep 22, 2021 | 29.19 | 29.70 | 28.96 | 29.00 | 28,210,402 | +0.03(+0.10%) |
Sep 21, 2021 | 29.23 | 29.52 | 28.91 | 28.97 | 24,475,018 | +0.02(+0.07%) |
Sep 20, 2021 | 28.85 | 29.07 | 28.59 | 28.95 | 27,729,700 | -0.12(-0.43%) |
Sep 17, 2021 | 29.18 | 29.22 | 28.86 | 29.08 | 27,762,176 | -0.32(-1.10%) |
Sep 16, 2021 | 29.98 | 30.01 | 29.09 | 29.40 | 57,210,976 | -1.27(-4.15%) |
Sep 15, 2021 | 30.45 | 30.91 | 30.40 | 30.67 | 13,804,950 | -0.01(-0.03%) |
Sep 14, 2021 | 30.69 | 31.02 | 30.44 | 30.68 | 18,488,516 | +0.15(+0.50%) |
Sep 13, 2021 | 30.12 | 30.81 | 30.05 | 30.53 | 25,911,090 | +0.58(+1.94%) |
Sep 10, 2021 | 30.38 | 30.54 | 29.95 | 29.95 | 17,763,598 | -0.44(-1.44%) |
Sep 09, 2021 | 30.85 | 30.89 | 30.17 | 30.39 | 22,019,282 | -0.22(-0.71%) |
Sep 08, 2021 | 30.73 | 30.88 | 30.30 | 30.61 | 19,023,646 | -0.15(-0.49%) |
Sep 07, 2021 | 31.27 | 31.43 | 30.64 | 30.76 | 24,744,270 | -0.88(-2.79%) |
Sep 03, 2021 | 31.37 | 31.87 | 31.25 | 31.64 | 28,612,874 | +0.74(+2.40%) |
Sep 02, 2021 | 30.82 | 30.91 | 30.60 | 30.90 | 15,478,813 | +0.11(+0.37%) |
Sep 01, 2021 | 31.17 | 31.22 | 30.77 | 30.79 | 18,019,400 | -0.21(-0.67%) |
Aug 31, 2021 | 30.67 | 31.03 | 30.61 | 31.00 | 24,700,356 | +0.41(+1.34%) |
Aug 30, 2021 | 31.01 | 31.09 | 30.52 | 30.59 | 18,311,684 | -0.42(-1.35%) |
Aug 27, 2021 | 29.88 | 31.12 | 29.75 | 31.01 | 46,046,604 | +1.07(+3.59%) |
Aug 26, 2021 | 29.91 | 30.30 | 29.83 | 29.93 | 19,092,372 | -0.19(-0.63%) |
Aug 25, 2021 | 30.38 | 30.40 | 29.87 | 30.12 | 21,334,794 | -0.41(-1.34%) |
Aug 24, 2021 | 30.77 | 30.78 | 30.42 | 30.53 | 13,663,848 | -0.01(-0.03%) |
Aug 23, 2021 | 30.08 | 30.75 | 29.80 | 30.54 | 36,772,548 | +1.21(+4.12%) |
Aug 20, 2021 | 29.33 | 29.61 | 29.18 | 29.33 | 19,037,428 | -0.10(-0.36%) |
Aug 19, 2021 | 29.88 | 29.90 | 29.37 | 29.44 | 25,936,302 | -0.50(-1.68%) |
Aug 18, 2021 | 30.74 | 30.74 | 29.71 | 29.94 | 33,897,428 | -0.72(-2.36%) |
Aug 17, 2021 | 30.93 | 31.05 | 30.44 | 30.66 | 21,358,582 | -0.37(-1.19%) |
Aug 16, 2021 | 31.24 | 31.32 | 30.85 | 31.04 | 12,786,384 | -0.17(-0.55%) |
Aug 13, 2021 | 30.98 | 31.34 | 30.88 | 31.21 | 17,044,946 | +0.63(+2.05%) |
Aug 12, 2021 | 30.87 | 30.87 | 30.33 | 30.58 | 18,847,740 | -0.48(-1.53%) |
Aug 11, 2021 | 30.84 | 31.28 | 30.80 | 31.05 | 24,006,196 | +0.61(+2.00%) |
Aug 10, 2021 | 30.73 | 30.87 | 30.35 | 30.45 | 24,756,576 | -0.39(-1.26%) |
Aug 09, 2021 | 31.19 | 31.45 | 30.80 | 30.84 | 30,516,748 | -0.77(-2.44%) |
Aug 06, 2021 | 31.74 | 31.84 | 31.25 | 31.61 | 35,767,072 | -0.97(-2.98%) |
Aug 05, 2021 | 33.06 | 33.13 | 32.50 | 32.58 | 14,923,365 | -0.49(-1.50%) |
Aug 04, 2021 | 33.85 | 34.06 | 33.07 | 33.07 | 17,893,002 | -0.29(-0.88%) |
Aug 03, 2021 | 33.08 | 33.40 | 32.94 | 33.37 | 11,813,751 | +0.29(+0.89%) |
Aug 02, 2021 | 33.20 | 33.27 | 32.97 | 33.07 | 11,898,316 | -0.13(-0.40%) |
Jul 30, 2021 | 33.09 | 33.54 | 32.99 | 33.20 | 13,046,641 | -0.14(-0.43%) |
Jul 29, 2021 | 33.04 | 33.63 | 32.99 | 33.35 | 30,554,768 | +0.84(+2.57%) |
Jul 28, 2021 | 31.86 | 32.51 | 31.74 | 32.51 | 17,266,354 | +0.48(+1.51%) |
Jul 27, 2021 | 32.00 | 32.07 | 31.65 | 32.02 | 14,837,597 | +0.17(+0.54%) |
Jul 26, 2021 | 31.43 | 32.10 | 31.39 | 31.85 | 14,265,909 | +0.33(+1.06%) |
Jul 23, 2021 | 31.57 | 31.68 | 31.30 | 31.52 | 13,238,534 | -0.25(-0.78%) |
Jul 22, 2021 | 32.03 | 32.03 | 31.43 | 31.77 | 16,475,181 | -0.20(-0.62%) |
Jul 21, 2021 | 31.41 | 32.07 | 31.35 | 31.97 | 16,205,291 | +0.30(+0.96%) |
Jul 20, 2021 | 31.75 | 32.15 | 31.43 | 31.66 | 18,920,014 | +0.10(+0.33%) |
Jul 19, 2021 | 31.87 | 32.05 | 31.26 | 31.56 | 31,463,068 | -0.69(-2.15%) |
Jul 16, 2021 | 33.13 | 33.13 | 32.17 | 32.25 | 30,220,626 | -1.00(-3.00%) |
Jul 15, 2021 | 33.13 | 33.30 | 32.93 | 33.25 | 14,924,439 | +0.22(+0.66%) |
Jul 14, 2021 | 33.37 | 33.42 | 32.88 | 33.03 | 16,517,332 | +0.44(+1.34%) |
Jul 13, 2021 | 32.33 | 33.20 | 32.25 | 32.59 | 22,152,008 | +0.37(+1.15%) |
Jul 12, 2021 | 32.52 | 32.86 | 32.17 | 32.22 | 21,340,006 | -0.46(-1.40%) |
Jul 09, 2021 | 32.14 | 32.79 | 32.10 | 32.68 | 19,145,744 | +0.66(+2.05%) |
Jul 08, 2021 | 32.92 | 32.98 | 31.74 | 32.02 | 28,513,564 | -0.84(-2.55%) |
Jul 07, 2021 | 33.03 | 33.08 | 32.60 | 32.86 | 15,243,891 | +0.04(+0.12%) |
Jul 06, 2021 | 33.30 | 33.33 | 32.49 | 32.82 | 20,970,896 | +0.10(+0.29%) |
Jul 02, 2021 | 32.70 | 32.89 | 32.38 | 32.73 | 15,246,139 | +0.44(+1.35%) |
Jul 01, 2021 | 32.78 | 32.82 | 32.10 | 32.29 | 12,797,378 | -0.02(-0.06%) |
Jun 30, 2021 | 31.99 | 32.53 | 31.85 | 32.31 | 15,939,397 | +0.32(+1.01%) |
Jun 29, 2021 | 31.75 | 32.30 | 31.66 | 31.99 | 16,277,441 | -0.32(-1.00%) |
Jun 28, 2021 | 32.63 | 32.75 | 32.06 | 32.31 | 20,349,824 | -0.36(-1.11%) |
Jun 25, 2021 | 33.19 | 33.23 | 32.54 | 32.67 | 15,162,886 | -0.08(-0.23%) |
Jun 24, 2021 | 32.94 | 33.02 | 32.60 | 32.75 | 18,082,330 | +0.10(+0.32%) |
Jun 23, 2021 | 33.29 | 33.45 | 32.64 | 32.64 | 23,828,558 | -0.21(-0.64%) |
Jun 22, 2021 | 32.90 | 33.10 | 32.72 | 32.85 | 18,918,822 | -0.21(-0.63%) |
Jun 21, 2021 | 32.96 | 33.23 | 32.55 | 33.06 | 26,357,108 | +0.61(+1.88%) |
Jun 18, 2021 | 33.13 | 33.37 | 32.42 | 32.45 | 36,152,804 | -0.76(-2.29%) |
Jun 17, 2021 | 33.83 | 34.27 | 33.08 | 33.21 | 72,673,440 | -1.75(-5.00%) |
Jun 16, 2021 | 35.69 | 36.06 | 34.92 | 34.96 | 31,227,394 | -0.78(-2.18%) |
Jun 15, 2021 | 36.19 | 36.26 | 35.57 | 35.74 | 18,302,796 | -0.42(-1.16%) |
Jun 14, 2021 | 35.72 | 36.40 | 35.56 | 36.16 | 16,639,725 | -0.24(-0.65%) |
Jun 11, 2021 | 36.80 | 36.97 | 36.30 | 36.40 | 19,832,248 | -0.64(-1.72%) |
Jun 10, 2021 | 36.20 | 37.07 | 36.10 | 37.04 | 23,495,560 | +0.90(+2.50%) |
Jun 09, 2021 | 36.27 | 36.59 | 36.13 | 36.13 | 15,259,647 | -0.10(-0.26%) |
Jun 08, 2021 | 36.54 | 36.69 | 36.18 | 36.23 | 18,354,468 | -0.52(-1.42%) |
Jun 07, 2021 | 36.65 | 36.81 | 36.33 | 36.75 | 13,977,625 | -0.03(-0.08%) |
Jun 04, 2021 | 36.66 | 37.04 | 36.56 | 36.78 | 17,813,106 | +0.48(+1.34%) |
Jun 03, 2021 | 36.72 | 36.73 | 36.15 | 36.29 | 33,831,164 | -1.30(-3.46%) |
Jun 02, 2021 | 37.63 | 37.83 | 37.40 | 37.60 | 11,811,419 | +0.05(+0.13%) |
Jun 01, 2021 | 37.69 | 37.92 | 37.24 | 37.55 | 15,001,857 | +0.07(+0.18%) |
May 28, 2021 | 37.07 | 37.50 | 36.86 | 37.48 | 13,310,768 | +0.20(+0.54%) |
May 27, 2021 | 37.33 | 37.46 | 37.10 | 37.28 | 16,294,289 | -0.24(-0.63%) |
May 26, 2021 | 37.73 | 38.03 | 37.28 | 37.52 | 18,866,496 | -0.06(-0.15%) |
May 25, 2021 | 37.43 | 37.74 | 36.96 | 37.58 | 19,399,446 | +0.09(+0.23%) |
May 24, 2021 | 37.44 | 37.71 | 37.24 | 37.49 | 12,579,296 | +0.13(+0.36%) |
May 21, 2021 | 37.79 | 37.81 | 37.00 | 37.36 | 16,239,693 | -0.21(-0.56%) |
May 20, 2021 | 37.17 | 37.84 | 37.01 | 37.57 | 18,060,532 | +0.45(+1.20%) |
May 19, 2021 | 37.36 | 38.16 | 36.70 | 37.12 | 36,484,784 | -0.56(-1.49%) |
May 18, 2021 | 37.82 | 37.93 | 37.12 | 37.68 | 23,528,462 | -0.05(-0.13%) |
May 17, 2021 | 36.39 | 37.93 | 36.26 | 37.73 | 46,610,380 | +1.75(+4.86%) |
May 14, 2021 | 35.49 | 36.08 | 35.41 | 35.98 | 20,808,884 | +0.87(+2.46%) |
May 13, 2021 | 34.91 | 35.35 | 34.64 | 35.11 | 15,396,553 | +0.07(+0.19%) |
May 12, 2021 | 35.70 | 35.90 | 34.93 | 35.05 | 24,360,038 | -0.74(-2.07%) |
May 11, 2021 | 34.83 | 35.82 | 34.71 | 35.79 | 20,517,268 | +0.25(+0.70%) |
May 10, 2021 | 36.11 | 36.34 | 35.48 | 35.54 | 25,914,930 | -0.04(-0.11%) |
May 07, 2021 | 35.53 | 35.73 | 35.19 | 35.58 | 29,467,048 | +0.63(+1.80%) |
May 06, 2021 | 34.14 | 35.26 | 34.12 | 34.95 | 35,033,328 | +1.09(+3.23%) |
May 05, 2021 | 33.74 | 33.94 | 33.41 | 33.86 | 20,144,510 | +0.29(+0.85%) |
May 04, 2021 | 33.91 | 34.54 | 33.26 | 33.57 | 20,210,110 | -0.35(-1.04%) |
May 03, 2021 | 33.26 | 34.13 | 33.19 | 33.93 | 33,502,448 | +1.26(+3.84%) |
Apr 30, 2021 | 32.87 | 33.12 | 32.62 | 32.67 | 22,042,510 | -0.39(-1.18%) |
Apr 29, 2021 | 33.31 | 33.39 | 32.69 | 33.06 | 24,790,400 | -0.65(-1.92%) |
Apr 28, 2021 | 33.17 | 33.96 | 33.00 | 33.71 | 21,250,728 | +0.14(+0.43%) |
Apr 27, 2021 | 34.26 | 34.29 | 33.52 | 33.56 | 17,168,642 | -0.65(-1.89%) |
Apr 26, 2021 | 34.34 | 34.40 | 34.04 | 34.21 | 9,729,612 | -0.08(-0.22%) |
Apr 23, 2021 | 34.71 | 34.82 | 34.18 | 34.29 | 11,065,060 | -0.11(-0.33%) |
Apr 22, 2021 | 34.83 | 34.85 | 34.19 | 34.40 | 19,533,262 | -0.62(-1.76%) |
Apr 21, 2021 | 34.44 | 35.02 | 34.35 | 35.02 | 19,574,118 | +0.60(+1.74%) |
Apr 20, 2021 | 33.95 | 34.54 | 33.94 | 34.42 | 23,713,192 | +0.39(+1.15%) |
Apr 19, 2021 | 34.08 | 34.33 | 33.84 | 34.03 | 12,758,960 | -0.23(-0.67%) |
Apr 16, 2021 | 34.32 | 34.35 | 33.96 | 34.26 | 19,918,496 | +0.30(+0.90%) |
Apr 15, 2021 | 33.09 | 34.19 | 33.02 | 33.95 | 32,733,570 | +1.35(+4.14%) |
Apr 14, 2021 | 32.84 | 33.04 | 32.53 | 32.60 | 14,756,691 | -0.26(-0.78%) |
Apr 13, 2021 | 32.70 | 33.09 | 32.61 | 32.86 | 23,419,588 | +0.57(+1.77%) |
Apr 12, 2021 | 32.72 | 32.75 | 32.17 | 32.29 | 16,336,382 | -0.73(-2.22%) |
Apr 09, 2021 | 32.43 | 33.08 | 32.31 | 33.02 | 11,813,030 | +0.00(+0.00%) |
Apr 08, 2021 | 32.84 | 33.14 | 32.75 | 33.02 | 20,865,040 | +0.76(+2.36%) |
Apr 07, 2021 | 32.46 | 32.63 | 32.18 | 32.26 | 19,120,764 | -0.33(-1.02%) |
Apr 06, 2021 | 32.40 | 32.89 | 32.31 | 32.59 | 22,260,374 | +0.54(+1.69%) |
Apr 05, 2021 | 31.94 | 32.34 | 31.73 | 32.05 | 19,137,932 | +0.10(+0.33%) |
Apr 01, 2021 | 31.33 | 31.97 | 31.23 | 31.95 | 28,906,550 | +1.05(+3.38%) |
Mar 31, 2021 | 30.33 | 31.18 | 30.29 | 30.90 | 30,644,002 | +0.64(+2.11%) |
Mar 30, 2021 | 30.42 | 30.66 | 30.09 | 30.27 | 26,756,496 | -0.98(-3.13%) |
Mar 29, 2021 | 30.90 | 31.31 | 30.51 | 31.24 | 14,478,381 | +0.09(+0.27%) |
Mar 26, 2021 | 30.57 | 31.18 | 30.57 | 31.16 | 16,762,654 | +0.50(+1.64%) |
Mar 25, 2021 | 30.71 | 30.92 | 30.34 | 30.66 | 16,923,292 | -0.06(-0.19%) |
Mar 24, 2021 | 31.04 | 31.16 | 30.69 | 30.71 | 15,056,984 | -0.32(-1.04%) |
Mar 23, 2021 | 31.55 | 31.62 | 30.93 | 31.04 | 18,749,690 | -0.81(-2.54%) |
Mar 22, 2021 | 31.91 | 32.29 | 31.84 | 31.84 | 15,699,285 | -0.38(-1.18%) |
Mar 19, 2021 | 32.08 | 32.25 | 31.82 | 32.22 | 18,711,248 | +0.26(+0.80%) |
Mar 18, 2021 | 31.86 | 32.45 | 31.82 | 31.97 | 19,827,388 | -0.56(-1.72%) |
Mar 17, 2021 | 31.62 | 32.78 | 31.38 | 32.53 | 26,024,574 | +0.68(+2.15%) |
Mar 16, 2021 | 32.02 | 32.06 | 31.69 | 31.84 | 17,871,324 | -0.12(-0.39%) |
Mar 15, 2021 | 31.60 | 32.06 | 31.51 | 31.97 | 22,576,074 | +0.51(+1.63%) |
Mar 12, 2021 | 30.64 | 31.50 | 30.50 | 31.45 | 20,729,988 | +0.03(+0.09%) |
Mar 11, 2021 | 31.06 | 31.45 | 30.92 | 31.43 | 22,958,042 | +0.59(+1.91%) |
Mar 10, 2021 | 30.74 | 31.03 | 30.50 | 30.84 | 15,274,752 | +0.12(+0.40%) |
Mar 09, 2021 | 30.87 | 31.27 | 30.52 | 30.71 | 28,236,476 | +0.87(+2.90%) |
Mar 08, 2021 | 30.00 | 30.24 | 29.66 | 29.85 | 17,226,584 | -0.37(-1.23%) |
Mar 05, 2021 | 29.86 | 30.31 | 29.38 | 30.22 | 28,403,100 | +0.39(+1.31%) |
Mar 04, 2021 | 29.75 | 30.51 | 29.29 | 29.83 | 39,734,788 | +0.02(+0.06%) |
Mar 03, 2021 | 29.89 | 30.05 | 29.13 | 29.81 | 35,867,608 | -0.58(-1.91%) |
Mar 02, 2021 | 29.51 | 30.63 | 29.45 | 30.39 | 29,237,146 | +1.01(+3.43%) |
Mar 01, 2021 | 29.97 | 30.16 | 29.21 | 29.38 | 27,172,440 | -0.22(-0.74%) |
Feb 26, 2021 | 30.40 | 30.58 | 29.38 | 29.60 | 41,951,016 | -1.14(-3.71%) |
Feb 25, 2021 | 31.39 | 31.98 | 30.62 | 30.74 | 38,305,940 | -1.30(-4.07%) |
Feb 24, 2021 | 31.25 | 32.23 | 31.04 | 32.04 | 19,733,724 | +0.25(+0.78%) |
Feb 23, 2021 | 32.14 | 32.20 | 31.20 | 31.80 | 26,987,598 | -0.73(-2.25%) |
Feb 22, 2021 | 31.62 | 32.66 | 31.44 | 32.53 | 29,382,748 | +1.40(+4.49%) |
Feb 19, 2021 | 31.46 | 31.58 | 30.97 | 31.13 | 18,744,480 | -0.05(-0.15%) |
Feb 18, 2021 | 31.54 | 31.80 | 30.94 | 31.18 | 21,826,032 | -0.41(-1.29%) |
Feb 17, 2021 | 31.90 | 31.94 | 31.33 | 31.59 | 29,063,834 | -0.83(-2.55%) |
Feb 16, 2021 | 32.57 | 33.11 | 32.40 | 32.41 | 23,692,136 | -0.66(-1.98%) |
Feb 12, 2021 | 32.80 | 33.40 | 32.50 | 33.07 | 16,668,737 | -0.03(-0.09%) |
Feb 11, 2021 | 33.59 | 33.86 | 32.96 | 33.10 | 20,912,430 | -0.45(-1.33%) |
Feb 10, 2021 | 33.75 | 33.85 | 33.28 | 33.55 | 12,287,256 | +0.10(+0.28%) |
Feb 09, 2021 | 33.69 | 33.73 | 33.22 | 33.45 | 19,476,280 | -0.04(-0.11%) |
Feb 08, 2021 | 33.54 | 33.75 | 33.18 | 33.49 | 19,700,630 | +0.58(+1.76%) |
Feb 05, 2021 | 32.43 | 32.98 | 32.23 | 32.91 | 21,373,420 | +0.73(+2.28%) |
Feb 04, 2021 | 32.03 | 32.30 | 31.60 | 32.18 | 27,115,468 | -0.73(-2.22%) |
Feb 03, 2021 | 32.99 | 33.23 | 32.75 | 32.91 | 17,720,242 | -0.01(-0.03%) |
Feb 02, 2021 | 33.17 | 33.26 | 32.76 | 32.92 | 23,639,472 | -1.01(-2.97%) |
Feb 01, 2021 | 34.26 | 34.50 | 33.36 | 33.93 | 34,754,948 | +1.11(+3.39%) |
Jan 29, 2021 | 33.74 | 33.93 | 32.69 | 32.81 | 22,867,786 | -0.07(-0.20%) |
Jan 28, 2021 | 32.92 | 33.65 | 32.40 | 32.88 | 36,905,528 | +0.80(+2.49%) |
Jan 27, 2021 | 32.95 | 32.97 | 31.98 | 32.08 | 33,519,376 | -1.28(-3.85%) |
Jan 26, 2021 | 33.38 | 33.78 | 33.29 | 33.37 | 13,780,991 | -0.10(-0.28%) |
Jan 25, 2021 | 33.75 | 33.98 | 33.10 | 33.46 | 16,724,165 | -0.04(-0.11%) |
Jan 22, 2021 | 33.14 | 33.79 | 32.78 | 33.50 | 29,178,520 | -0.46(-1.34%) |
Jan 21, 2021 | 34.23 | 34.27 | 33.67 | 33.95 | 20,619,152 | -0.31(-0.92%) |
Jan 20, 2021 | 33.75 | 34.53 | 33.66 | 34.27 | 31,733,498 | +1.11(+3.36%) |
Jan 19, 2021 | 33.40 | 33.45 | 32.87 | 33.16 | 27,725,064 | +0.34(+1.04%) |
Jan 15, 2021 | 33.60 | 33.75 | 32.78 | 32.81 | 27,891,342 | -1.05(-3.09%) |
Jan 14, 2021 | 33.89 | 34.37 | 33.72 | 33.86 | 18,150,794 | -0.03(-0.08%) |
Jan 13, 2021 | 34.23 | 34.52 | 33.87 | 33.89 | 15,895,677 | -0.38(-1.11%) |
Jan 12, 2021 | 34.13 | 34.28 | 33.56 | 34.27 | 21,972,212 | +0.25(+0.73%) |
Jan 11, 2021 | 34.02 | 34.50 | 33.98 | 34.02 | 27,598,916 | -0.70(-2.03%) |
Jan 08, 2021 | 35.61 | 35.68 | 34.04 | 34.72 | 51,536,964 | -1.76(-4.82%) |
Jan 07, 2021 | 36.44 | 36.76 | 35.95 | 36.48 | 19,690,050 | -0.09(-0.23%) |
Jan 06, 2021 | 36.26 | 36.63 | 35.63 | 36.57 | 33,458,538 | -0.04(-0.10%) |
Jan 05, 2021 | 37.08 | 37.09 | 36.19 | 36.61 | 29,493,222 | -0.01(-0.03%) |
Jan 04, 2021 | 35.84 | 36.85 | 35.48 | 36.62 | 57,337,756 | +2.37(+6.91%) |
Dec 31, 2020 | 34.25 | 34.25 | 34.25 | 19,241,208 | -0.51(-1.48%) | |
Dec 30, 2020 | 34.03 | 34.76 | 34.01 | 34.76 | 19,241,208 | +0.78(+2.29%) |
Dec 29, 2020 | 34.14 | 34.51 | 33.84 | 33.98 | 20,611,382 | +0.05(+0.14%) |
Dec 28, 2020 | 34.81 | 35.10 | 33.93 | 33.94 | 18,006,702 | -0.32(-0.94%) |
Dec 24, 2020 | 33.99 | 34.43 | 33.87 | 34.26 | 14,869,381 | +0.10(+0.31%) |
Dec 23, 2020 | 33.78 | 34.27 | 33.78 | 34.15 | 26,722,780 | +0.60(+1.79%) |
Dec 22, 2020 | 34.59 | 34.60 | 33.31 | 33.56 | 36,453,104 | -1.01(-2.92%) |
Dec 21, 2020 | 34.56 | 35.00 | 34.40 | 34.56 | 19,327,426 | -0.04(-0.11%) |
Dec 18, 2020 | 35.25 | 35.25 | 34.57 | 34.60 | 23,236,722 | -0.67(-1.90%) |
Dec 17, 2020 | 34.88 | 35.60 | 34.77 | 35.27 | 43,312,880 | +1.19(+3.50%) |
Dec 16, 2020 | 33.67 | 34.09 | 33.22 | 34.08 | 22,716,320 | +0.62(+1.87%) |
Dec 15, 2020 | 33.12 | 33.65 | 32.97 | 33.46 | 25,802,116 | +1.02(+3.15%) |
Dec 14, 2020 | 33.03 | 33.44 | 32.41 | 32.44 | 29,518,816 | -0.75(-2.25%) |
Dec 11, 2020 | 33.45 | 33.65 | 33.05 | 33.18 | 14,054,391 | -0.15(-0.45%) |
Dec 10, 2020 | 33.61 | 34.08 | 33.24 | 33.33 | 18,150,204 | -0.15(-0.45%) |
Dec 09, 2020 | 34.00 | 34.20 | 33.12 | 33.48 | 28,221,732 | -0.90(-2.61%) |
Dec 08, 2020 | 34.68 | 34.76 | 34.27 | 34.38 | 15,880,907 | -0.14(-0.41%) |
Dec 07, 2020 | 33.39 | 34.92 | 33.33 | 34.53 | 28,069,636 | +1.13(+3.37%) |
Dec 04, 2020 | 33.58 | 33.87 | 33.16 | 33.40 | 16,681,509 | -0.19(-0.56%) |
Dec 03, 2020 | 34.19 | 34.19 | 33.33 | 33.59 | 22,318,564 | -0.44(-1.28%) |
Dec 02, 2020 | 34.02 | 34.15 | 33.60 | 34.02 | 25,076,036 | +0.01(+0.03%) |
Dec 01, 2020 | 33.86 | 34.12 | 33.18 | 34.01 | 33,505,226 | +1.21(+3.69%) |
Nov 30, 2020 | 32.13 | 32.80 | 31.84 | 32.80 | 25,774,666 | +0.43(+1.31%) |
Nov 27, 2020 | 31.73 | 32.44 | 31.69 | 32.38 | 12,417,227 | +0.18(+0.56%) |
Nov 25, 2020 | 31.92 | 32.38 | 31.84 | 32.20 | 32,988,138 | +0.59(+1.86%) |
Nov 24, 2020 | 31.57 | 32.07 | 31.45 | 31.61 | 43,365,740 | -0.89(-2.74%) |
Nov 23, 2020 | 33.61 | 33.65 | 32.48 | 32.50 | 35,775,708 | -1.46(-4.29%) |
Nov 20, 2020 | 34.01 | 34.39 | 33.73 | 33.96 | 26,704,200 | +0.36(+1.07%) |
Nov 19, 2020 | 33.46 | 33.89 | 33.30 | 33.60 | 27,376,852 | -0.28(-0.84%) |
Nov 18, 2020 | 34.94 | 34.97 | 33.87 | 33.88 | 28,408,804 | -1.06(-3.03%) |
Nov 17, 2020 | 35.39 | 35.61 | 34.94 | 34.94 | 21,892,962 | -0.78(-2.17%) |
Nov 16, 2020 | 35.81 | 36.17 | 35.42 | 35.72 | 18,104,336 | -0.24(-0.66%) |
Nov 13, 2020 | 36.27 | 36.28 | 35.78 | 35.95 | 20,373,006 | +0.49(+1.39%) |
Nov 12, 2020 | 35.47 | 36.02 | 35.37 | 35.46 | 22,397,600 | +0.32(+0.92%) |
Nov 11, 2020 | 35.06 | 35.24 | 34.74 | 35.14 | 23,625,186 | -0.39(-1.09%) |
Nov 10, 2020 | 36.92 | 36.95 | 35.49 | 35.53 | 35,197,704 | -1.25(-3.40%) |
Nov 09, 2020 | 37.28 | 37.29 | 35.97 | 36.78 | 45,976,624 | -2.40(-6.13%) |
Nov 06, 2020 | 39.39 | 39.55 | 38.77 | 39.18 | 23,175,086 | +0.19(+0.48%) |
Nov 05, 2020 | 37.72 | 39.26 | 37.71 | 38.99 | 54,729,564 | +2.60(+7.15%) |
Nov 04, 2020 | 37.29 | 37.39 | 36.32 | 36.39 | 26,393,280 | -0.85(-2.29%) |
Nov 03, 2020 | 36.98 | 37.49 | 36.73 | 37.24 | 21,526,374 | +0.70(+1.92%) |
Nov 02, 2020 | 36.03 | 36.60 | 35.63 | 36.54 | 28,728,402 | +1.08(+3.04%) |
Oct 30, 2020 | 35.31 | 35.54 | 34.51 | 35.46 | 29,246,002 | +0.51(+1.46%) |
Oct 29, 2020 | 34.11 | 35.26 | 34.06 | 34.95 | 23,600,472 | +0.41(+1.18%) |
Oct 28, 2020 | 35.68 | 35.83 | 34.37 | 34.54 | 41,035,088 | -2.18(-5.95%) |
Oct 27, 2020 | 36.20 | 36.76 | 36.03 | 36.73 | 15,471,603 | +0.59(+1.62%) |
Oct 26, 2020 | 36.44 | 37.04 | 36.11 | 36.14 | 18,896,558 | -0.58(-1.57%) |
Oct 23, 2020 | 37.03 | 37.05 | 36.38 | 36.72 | 15,326,719 | -0.35(-0.94%) |
Oct 22, 2020 | 37.21 | 37.31 | 36.50 | 37.07 | 20,877,984 | -0.69(-1.83%) |
Oct 21, 2020 | 37.61 | 38.22 | 37.53 | 37.76 | 19,117,850 | +0.44(+1.17%) |
Oct 20, 2020 | 37.16 | 37.56 | 36.86 | 37.33 | 16,560,407 | +0.28(+0.77%) |
Oct 19, 2020 | 38.14 | 38.15 | 37.02 | 37.04 | 16,163,150 | -0.63(-1.68%) |
Oct 16, 2020 | 38.22 | 38.33 | 37.68 | 37.68 | 14,329,895 | -0.44(-1.17%) |
Oct 15, 2020 | 38.02 | 38.47 | 37.83 | 38.12 | 19,573,786 | -0.62(-1.61%) |
Oct 14, 2020 | 38.55 | 39.10 | 38.33 | 38.74 | 20,460,412 | +0.71(+1.87%) |
Oct 13, 2020 | 37.93 | 38.31 | 37.33 | 38.03 | 21,148,352 | -0.44(-1.13%) |
Oct 12, 2020 | 38.48 | 38.79 | 38.17 | 38.47 | 14,806,694 | -0.10(-0.27%) |
Oct 09, 2020 | 37.75 | 38.59 | 37.68 | 38.57 | 31,648,466 | +1.71(+4.64%) |
Oct 08, 2020 | 36.63 | 37.05 | 36.40 | 36.86 | 19,499,338 | +0.59(+1.62%) |
Oct 07, 2020 | 36.42 | 36.71 | 36.09 | 36.28 | 23,306,932 | +0.23(+0.63%) |
Oct 06, 2020 | 37.71 | 37.89 | 36.01 | 36.05 | 28,204,888 | -1.40(-3.74%) |
Oct 05, 2020 | 37.05 | 37.82 | 36.96 | 37.45 | 20,696,806 | +0.59(+1.59%) |
Oct 02, 2020 | 36.99 | 37.43 | 36.66 | 36.86 | 17,648,626 | -0.57(-1.52%) |