Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.84 | 45.02 | 43.94 | 44.21 | 27,706,582 | -0.72(-1.59%) |
Jul 29, 2021 | 45.07 | 45.27 | 44.66 | 44.93 | 24,456,738 | +0.43(+0.97%) |
Jul 28, 2021 | 44.21 | 44.86 | 43.81 | 44.50 | 21,878,184 | +0.40(+0.91%) |
Jul 27, 2021 | 44.16 | 44.23 | 43.57 | 44.09 | 26,164,514 | -0.41(-0.93%) |
Jul 26, 2021 | 43.54 | 44.68 | 43.46 | 44.50 | 26,394,770 | +1.07(+2.47%) |
Jul 23, 2021 | 43.73 | 43.75 | 42.99 | 43.43 | 27,344,190 | -0.16(-0.37%) |
Jul 22, 2021 | 44.04 | 44.04 | 43.22 | 43.59 | 26,401,072 | -0.49(-1.12%) |
Jul 21, 2021 | 43.44 | 44.44 | 43.34 | 44.08 | 45,817,788 | +1.49(+3.49%) |
Jul 20, 2021 | 42.05 | 43.05 | 41.69 | 42.60 | 46,772,888 | +0.56(+1.34%) |
Jul 19, 2021 | 42.09 | 42.63 | 41.44 | 42.03 | 64,227,488 | -1.54(-3.53%) |
Jul 16, 2021 | 45.19 | 45.20 | 43.49 | 43.57 | 41,477,652 | -1.27(-2.83%) |
Jul 15, 2021 | 44.99 | 45.53 | 44.63 | 44.84 | 33,329,996 | -0.64(-1.40%) |
Jul 14, 2021 | 47.02 | 47.57 | 45.30 | 45.48 | 37,421,448 | -1.40(-2.98%) |
Jul 13, 2021 | 47.00 | 47.30 | 46.60 | 46.88 | 27,803,090 | -0.36(-0.76%) |
Jul 12, 2021 | 46.77 | 47.52 | 46.44 | 47.23 | 23,098,142 | -0.07(-0.15%) |
Jul 09, 2021 | 46.91 | 47.34 | 46.37 | 47.31 | 28,603,334 | +0.98(+2.13%) |
Jul 08, 2021 | 45.77 | 46.76 | 45.61 | 46.32 | 27,580,480 | -0.27(-0.58%) |
Jul 07, 2021 | 47.29 | 47.73 | 46.07 | 46.59 | 33,974,056 | -0.77(-1.63%) |
Jul 06, 2021 | 48.79 | 48.88 | 47.16 | 47.36 | 38,231,432 | -1.59(-3.25%) |
Jul 02, 2021 | 48.85 | 49.11 | 48.43 | 48.95 | 17,021,478 | -0.11(-0.22%) |
Jul 01, 2021 | 49.32 | 49.47 | 48.60 | 49.06 | 26,390,682 | +0.84(+1.74%) |
Jun 30, 2021 | 47.77 | 48.36 | 47.73 | 48.22 | 26,242,672 | +0.59(+1.24%) |
Jun 29, 2021 | 48.15 | 48.42 | 47.57 | 47.63 | 17,821,710 | -0.23(-0.49%) |
Jun 28, 2021 | 49.32 | 49.35 | 47.66 | 47.86 | 36,774,880 | -1.67(-3.38%) |
Jun 25, 2021 | 49.41 | 49.56 | 49.13 | 49.54 | 21,410,830 | +0.26(+0.53%) |
Jun 24, 2021 | 49.08 | 49.31 | 48.60 | 49.28 | 23,319,792 | +0.42(+0.86%) |
Jun 23, 2021 | 49.17 | 49.72 | 48.77 | 48.85 | 22,649,550 | +0.13(+0.28%) |
Jun 22, 2021 | 48.28 | 48.91 | 47.75 | 48.72 | 27,001,528 | +0.32(+0.67%) |
Jun 21, 2021 | 46.81 | 48.48 | 46.81 | 48.40 | 47,117,920 | +1.98(+4.26%) |
Jun 18, 2021 | 46.84 | 47.42 | 46.38 | 46.42 | 64,224,764 | -1.42(-2.96%) |
Jun 17, 2021 | 49.40 | 49.81 | 47.19 | 47.84 | 60,331,624 | -1.68(-3.40%) |
Jun 16, 2021 | 49.71 | 50.10 | 49.09 | 49.52 | 34,294,024 | -0.27(-0.53%) |
Jun 15, 2021 | 49.17 | 49.92 | 49.04 | 49.79 | 36,270,400 | +0.93(+1.90%) |
Jun 14, 2021 | 49.25 | 49.55 | 48.46 | 48.86 | 21,297,464 | -0.21(-0.43%) |
Jun 11, 2021 | 49.41 | 49.69 | 49.01 | 49.07 | 21,495,206 | -0.17(-0.34%) |
Jun 10, 2021 | 49.96 | 50.19 | 48.71 | 49.24 | 32,361,174 | -0.06(-0.13%) |
Jun 09, 2021 | 49.75 | 49.96 | 49.27 | 49.30 | 32,474,566 | -0.31(-0.63%) |
Jun 08, 2021 | 49.02 | 49.70 | 48.43 | 49.61 | 32,475,336 | +0.43(+0.86%) |
Jun 07, 2021 | 49.39 | 49.69 | 49.11 | 49.18 | 22,623,588 | -0.21(-0.43%) |
Jun 04, 2021 | 49.39 | 49.60 | 48.67 | 49.40 | 29,715,622 | +0.33(+0.67%) |
Jun 03, 2021 | 48.73 | 49.34 | 48.42 | 49.07 | 33,158,178 | +0.13(+0.27%) |
Jun 02, 2021 | 48.33 | 49.17 | 47.77 | 48.94 | 38,290,156 | +0.89(+1.86%) |
Jun 01, 2021 | 47.17 | 48.15 | 47.15 | 48.04 | 40,922,956 | +1.78(+3.85%) |
May 28, 2021 | 46.43 | 46.49 | 46.01 | 46.26 | 20,953,186 | +0.09(+0.19%) |
May 27, 2021 | 46.32 | 46.74 | 45.91 | 46.17 | 22,033,994 | +0.04(+0.08%) |
May 26, 2021 | 45.77 | 46.30 | 45.56 | 46.14 | 22,318,360 | +0.41(+0.89%) |
May 25, 2021 | 46.56 | 46.69 | 45.66 | 45.73 | 27,401,132 | -0.95(-2.03%) |
May 24, 2021 | 46.54 | 46.78 | 46.01 | 46.68 | 27,100,290 | +0.46(+1.00%) |
May 21, 2021 | 46.58 | 46.90 | 46.18 | 46.22 | 28,519,954 | +0.10(+0.21%) |
May 20, 2021 | 46.17 | 46.33 | 45.46 | 46.12 | 31,891,488 | -0.07(-0.15%) |
May 19, 2021 | 46.26 | 46.71 | 45.54 | 46.19 | 49,638,336 | -1.18(-2.49%) |
May 18, 2021 | 48.42 | 48.60 | 47.28 | 47.37 | 39,725,672 | -1.13(-2.32%) |
May 17, 2021 | 47.23 | 48.51 | 47.16 | 48.49 | 38,028,308 | +1.10(+2.32%) |
May 14, 2021 | 46.47 | 47.57 | 46.47 | 47.39 | 32,269,000 | +1.43(+3.10%) |
May 13, 2021 | 45.98 | 46.83 | 45.35 | 45.97 | 44,959,756 | -0.57(-1.22%) |
May 12, 2021 | 46.55 | 47.91 | 46.32 | 46.54 | 46,381,740 | +0.22(+0.48%) |
May 11, 2021 | 46.54 | 47.21 | 45.91 | 46.31 | 64,045,824 | -1.22(-2.57%) |
May 10, 2021 | 48.11 | 48.86 | 47.50 | 47.54 | 38,939,704 | +0.02(+0.04%) |
May 07, 2021 | 46.21 | 47.59 | 46.04 | 47.52 | 35,661,944 | +0.83(+1.78%) |
May 06, 2021 | 46.44 | 46.69 | 45.57 | 46.69 | 33,107,172 | +0.24(+0.52%) |
May 05, 2021 | 46.02 | 46.58 | 45.17 | 46.45 | 44,908,516 | +1.45(+3.23%) |
May 04, 2021 | 45.06 | 45.39 | 44.48 | 44.99 | 30,408,148 | +0.03(+0.06%) |
May 03, 2021 | 44.27 | 45.08 | 44.13 | 44.97 | 25,806,488 | +1.21(+2.75%) |
Apr 30, 2021 | 44.26 | 44.87 | 43.66 | 43.76 | 33,022,422 | -1.13(-2.53%) |
Apr 29, 2021 | 45.04 | 45.45 | 44.35 | 44.90 | 37,231,128 | +0.50(+1.12%) |
Apr 28, 2021 | 43.24 | 44.57 | 43.20 | 44.40 | 37,168,728 | +1.48(+3.45%) |
Apr 27, 2021 | 42.57 | 43.07 | 42.37 | 42.92 | 23,849,886 | +0.51(+1.21%) |
Apr 26, 2021 | 41.96 | 42.73 | 41.96 | 42.41 | 20,250,798 | +0.28(+0.67%) |
Apr 23, 2021 | 41.78 | 42.31 | 41.53 | 42.12 | 19,132,518 | +0.38(+0.91%) |
Apr 22, 2021 | 42.44 | 42.46 | 41.60 | 41.74 | 28,353,238 | -0.50(-1.17%) |
Apr 21, 2021 | 41.17 | 42.39 | 40.98 | 42.24 | 32,156,390 | +0.53(+1.27%) |
Apr 20, 2021 | 42.69 | 42.75 | 41.28 | 41.71 | 40,949,044 | -1.13(-2.65%) |
Apr 19, 2021 | 42.97 | 43.28 | 42.42 | 42.84 | 23,038,660 | -0.04(-0.10%) |
Apr 16, 2021 | 43.55 | 43.66 | 42.70 | 42.88 | 32,272,010 | -0.35(-0.80%) |
Apr 15, 2021 | 43.64 | 43.64 | 43.05 | 43.23 | 28,034,124 | -0.35(-0.81%) |
Apr 14, 2021 | 42.78 | 44.15 | 42.73 | 43.58 | 37,670,984 | +1.18(+2.78%) |
Apr 13, 2021 | 42.29 | 42.64 | 41.98 | 42.41 | 25,293,278 | +0.04(+0.10%) |
Apr 12, 2021 | 43.07 | 43.38 | 42.21 | 42.36 | 22,116,520 | -0.34(-0.79%) |
Apr 09, 2021 | 42.97 | 43.35 | 42.50 | 42.70 | 25,040,108 | -0.28(-0.66%) |
Apr 08, 2021 | 43.24 | 43.25 | 42.49 | 42.98 | 35,973,916 | -0.57(-1.30%) |
Apr 07, 2021 | 43.42 | 43.77 | 43.26 | 43.55 | 28,141,612 | +0.15(+0.35%) |
Apr 06, 2021 | 43.73 | 44.31 | 43.33 | 43.40 | 30,050,712 | -0.12(-0.26%) |
Apr 05, 2021 | 44.49 | 44.50 | 43.26 | 43.51 | 30,110,574 | -1.06(-2.39%) |
Apr 01, 2021 | 43.66 | 44.59 | 43.43 | 44.58 | 36,702,024 | +1.11(+2.55%) |
Mar 31, 2021 | 43.68 | 43.88 | 43.30 | 43.47 | 27,138,418 | -0.30(-0.69%) |
Mar 30, 2021 | 43.70 | 44.24 | 43.44 | 43.77 | 30,127,314 | -0.38(-0.86%) |
Mar 29, 2021 | 44.30 | 44.53 | 43.61 | 44.15 | 26,680,254 | -0.53(-1.19%) |
Mar 26, 2021 | 44.39 | 44.75 | 43.89 | 44.68 | 40,826,640 | +1.08(+2.48%) |
Mar 25, 2021 | 42.72 | 43.73 | 42.03 | 43.60 | 45,517,388 | +0.16(+0.37%) |
Mar 24, 2021 | 43.03 | 44.03 | 43.03 | 43.44 | 46,049,324 | +1.06(+2.51%) |
Mar 23, 2021 | 42.14 | 43.33 | 41.87 | 42.38 | 58,224,548 | -0.63(-1.46%) |
Mar 22, 2021 | 43.33 | 43.49 | 42.92 | 43.01 | 33,608,280 | -0.42(-0.96%) |
Mar 19, 2021 | 43.40 | 44.14 | 42.84 | 43.43 | 46,283,916 | +0.01(+0.02%) |
Mar 18, 2021 | 45.06 | 45.26 | 43.23 | 43.42 | 49,681,536 | -2.04(-4.49%) |
Mar 17, 2021 | 44.98 | 45.68 | 44.59 | 45.46 | 36,805,632 | +0.35(+0.78%) |
Mar 16, 2021 | 45.66 | 45.70 | 44.83 | 45.11 | 44,071,680 | -1.32(-2.85%) |
Mar 15, 2021 | 46.86 | 46.99 | 45.87 | 46.43 | 34,492,236 | -0.53(-1.14%) |
Mar 12, 2021 | 46.96 | 47.39 | 46.61 | 46.97 | 34,095,768 | +0.10(+0.21%) |
Mar 11, 2021 | 46.95 | 47.67 | 46.77 | 46.87 | 28,953,880 | +0.02(+0.04%) |
Mar 10, 2021 | 45.77 | 47.01 | 45.55 | 46.85 | 44,702,304 | +1.16(+2.53%) |
Mar 09, 2021 | 46.25 | 46.91 | 45.37 | 45.70 | 67,759,304 | -0.82(-1.75%) |
Mar 08, 2021 | 46.88 | 47.13 | 45.84 | 46.51 | 57,364,836 | +0.09(+0.19%) |
Mar 05, 2021 | 46.02 | 46.53 | 44.87 | 46.42 | 64,098,216 | +1.67(+3.74%) |
Mar 04, 2021 | 44.10 | 45.56 | 43.69 | 44.75 | 61,250,748 | +1.04(+2.39%) |
Mar 03, 2021 | 43.39 | 44.70 | 43.38 | 43.71 | 47,062,700 | +0.63(+1.47%) |
Mar 02, 2021 | 43.47 | 43.82 | 43.05 | 43.07 | 42,438,092 | -0.24(-0.55%) |
Mar 01, 2021 | 43.33 | 43.91 | 43.01 | 43.31 | 39,427,836 | +1.10(+2.60%) |
Feb 26, 2021 | 42.66 | 42.79 | 40.97 | 42.22 | 51,502,308 | -1.03(-2.37%) |
Feb 25, 2021 | 44.55 | 44.55 | 42.94 | 43.24 | 43,229,192 | -0.85(-1.93%) |
Feb 24, 2021 | 42.86 | 44.35 | 42.50 | 44.09 | 42,547,520 | +1.51(+3.54%) |
Feb 23, 2021 | 42.39 | 42.71 | 40.78 | 42.58 | 56,075,312 | +0.69(+1.65%) |
Feb 22, 2021 | 40.76 | 42.50 | 40.69 | 41.89 | 43,082,832 | +1.40(+3.46%) |
Feb 19, 2021 | 39.87 | 40.65 | 39.83 | 40.49 | 31,026,120 | +0.67(+1.67%) |
Feb 18, 2021 | 40.57 | 40.65 | 39.70 | 39.82 | 34,980,736 | -0.92(-2.26%) |
Feb 17, 2021 | 40.56 | 41.00 | 39.97 | 40.74 | 39,382,372 | +0.60(+1.48%) |
Feb 16, 2021 | 40.07 | 40.61 | 39.87 | 40.15 | 43,652,820 | +0.98(+2.51%) |
Feb 12, 2021 | 38.32 | 39.20 | 38.25 | 39.16 | 27,032,256 | +0.57(+1.48%) |
Feb 11, 2021 | 39.08 | 39.09 | 37.77 | 38.59 | 28,300,622 | -0.61(-1.54%) |
Feb 10, 2021 | 38.59 | 39.23 | 38.35 | 39.20 | 33,301,554 | +0.74(+1.91%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.95 | 38.46 | 36,949,956 | -0.41(-1.06%) |
Feb 08, 2021 | 37.86 | 39.06 | 37.82 | 38.87 | 35,560,692 | +1.56(+4.18%) |
Feb 05, 2021 | 37.58 | 37.70 | 37.20 | 37.31 | 27,485,980 | +0.32(+0.85%) |
Feb 04, 2021 | 36.87 | 37.01 | 36.22 | 37.00 | 27,544,580 | +0.40(+1.10%) |
Feb 03, 2021 | 35.28 | 36.69 | 35.15 | 36.60 | 42,412,164 | +1.50(+4.27%) |
Feb 02, 2021 | 35.55 | 35.94 | 35.10 | 35.10 | 36,456,636 | +0.38(+1.09%) |
Feb 01, 2021 | 34.89 | 35.07 | 34.14 | 34.72 | 34,797,584 | +0.25(+0.71%) |
Jan 29, 2021 | 35.16 | 35.61 | 34.35 | 34.47 | 35,967,576 | -1.18(-3.32%) |
Jan 28, 2021 | 35.53 | 36.09 | 35.21 | 35.66 | 32,626,438 | +0.41(+1.17%) |
Jan 27, 2021 | 35.14 | 36.23 | 34.64 | 35.25 | 56,939,472 | -0.48(-1.35%) |
Jan 26, 2021 | 36.83 | 37.38 | 35.71 | 35.73 | 31,355,104 | -0.78(-2.14%) |
Jan 25, 2021 | 36.48 | 36.62 | 35.84 | 36.51 | 46,660,488 | -0.38(-1.02%) |
Jan 22, 2021 | 36.26 | 36.99 | 35.96 | 36.88 | 28,768,108 | -0.19(-0.52%) |
Jan 21, 2021 | 38.16 | 38.36 | 36.74 | 37.08 | 34,199,192 | -1.30(-3.38%) |
Jan 20, 2021 | 38.56 | 38.66 | 38.00 | 38.38 | 28,912,338 | +0.14(+0.37%) |
Jan 19, 2021 | 37.94 | 38.50 | 37.81 | 38.23 | 31,449,526 | +0.75(+2.01%) |
Jan 15, 2021 | 38.30 | 38.31 | 37.11 | 37.48 | 54,461,092 | -1.52(-3.89%) |
Jan 14, 2021 | 38.11 | 39.45 | 38.08 | 39.00 | 47,505,864 | +1.12(+2.96%) |
Jan 13, 2021 | 38.30 | 38.32 | 37.59 | 37.88 | 31,217,066 | -0.30(-0.78%) |
Jan 12, 2021 | 37.33 | 38.38 | 37.05 | 38.17 | 50,136,796 | +1.29(+3.49%) |
Jan 11, 2021 | 35.53 | 37.03 | 35.32 | 36.88 | 26,741,156 | +0.57(+1.57%) |
Jan 08, 2021 | 36.82 | 36.82 | 36.03 | 36.31 | 35,782,232 | -0.04(-0.12%) |
Jan 07, 2021 | 36.15 | 36.73 | 35.77 | 36.36 | 29,313,622 | +0.53(+1.47%) |
Jan 06, 2021 | 35.46 | 36.17 | 35.00 | 35.83 | 49,182,680 | +1.06(+3.05%) |
Jan 05, 2021 | 33.64 | 35.68 | 33.61 | 34.77 | 54,417,544 | +1.49(+4.48%) |
Jan 04, 2021 | 33.61 | 33.90 | 32.89 | 33.28 | 38,598,548 | +0.05(+0.16%) |
Dec 31, 2020 | 33.23 | 33.23 | 33.23 | 32,180,498 | -0.28(-0.84%) | |
Dec 30, 2020 | 33.02 | 33.82 | 32.94 | 33.51 | 32,180,498 | +0.52(+1.57%) |
Dec 29, 2020 | 33.41 | 33.51 | 32.83 | 32.99 | 21,640,674 | -0.22(-0.66%) |
Dec 28, 2020 | 33.54 | 33.97 | 33.11 | 33.21 | 21,564,592 | -0.21(-0.63%) |
Dec 24, 2020 | 33.64 | 33.64 | 33.09 | 33.42 | 13,061,264 | -0.18(-0.52%) |
Dec 23, 2020 | 33.15 | 34.06 | 33.14 | 33.60 | 30,737,082 | +0.73(+2.21%) |
Dec 22, 2020 | 33.36 | 33.47 | 32.83 | 32.87 | 28,624,650 | -0.56(-1.68%) |
Dec 21, 2020 | 32.80 | 33.72 | 32.45 | 33.43 | 45,693,080 | -0.66(-1.93%) |
Dec 18, 2020 | 34.60 | 34.79 | 33.82 | 34.09 | 42,269,188 | -0.58(-1.67%) |
Dec 17, 2020 | 35.14 | 35.15 | 34.46 | 34.67 | 26,787,412 | -0.16(-0.47%) |
Dec 16, 2020 | 35.09 | 35.22 | 34.59 | 34.83 | 27,521,136 | -0.17(-0.49%) |
Dec 15, 2020 | 34.52 | 35.18 | 34.20 | 35.00 | 33,907,616 | +0.67(+1.97%) |
Dec 14, 2020 | 36.12 | 36.13 | 34.20 | 34.33 | 46,155,180 | -1.25(-3.50%) |
Dec 11, 2020 | 35.75 | 35.76 | 35.07 | 35.58 | 32,451,480 | -0.42(-1.15%) |
Dec 10, 2020 | 34.96 | 36.41 | 34.87 | 35.99 | 44,828,640 | +1.07(+3.07%) |
Dec 09, 2020 | 35.20 | 35.77 | 34.49 | 34.92 | 50,098,324 | +0.08(+0.22%) |
Dec 08, 2020 | 33.91 | 35.19 | 33.90 | 34.84 | 33,431,078 | +0.51(+1.49%) |
Dec 07, 2020 | 34.74 | 34.81 | 34.00 | 34.33 | 40,052,632 | -0.82(-2.34%) |
Dec 04, 2020 | 33.94 | 35.17 | 33.94 | 35.15 | 59,930,536 | +1.82(+5.45%) |
Dec 03, 2020 | 33.14 | 33.74 | 32.80 | 33.34 | 42,163,056 | +0.35(+1.05%) |
Dec 02, 2020 | 31.85 | 33.49 | 31.74 | 32.99 | 43,601,028 | +1.04(+3.25%) |
Dec 01, 2020 | 32.69 | 32.87 | 31.90 | 31.95 | 39,840,036 | +0.15(+0.46%) |
Nov 30, 2020 | 33.29 | 33.34 | 31.74 | 31.80 | 47,980,876 | -1.86(-5.53%) |
Nov 27, 2020 | 33.87 | 34.15 | 33.40 | 33.66 | 21,678,126 | -0.40(-1.17%) |
Nov 25, 2020 | 34.65 | 34.65 | 33.87 | 34.06 | 41,235,864 | -0.81(-2.33%) |
Nov 24, 2020 | 34.29 | 34.97 | 33.98 | 34.88 | 61,770,532 | +1.70(+5.14%) |
Nov 23, 2020 | 31.47 | 33.21 | 31.43 | 33.17 | 44,080,240 | +2.19(+7.07%) |
Nov 20, 2020 | 31.07 | 31.21 | 30.77 | 30.98 | 22,831,540 | -0.16(-0.53%) |
Nov 19, 2020 | 30.43 | 31.21 | 30.12 | 31.15 | 38,048,936 | +0.50(+1.64%) |
Nov 18, 2020 | 31.83 | 31.95 | 30.64 | 30.64 | 47,373,356 | -0.92(-2.91%) |
Nov 17, 2020 | 30.83 | 31.58 | 30.43 | 31.56 | 45,077,872 | +0.32(+1.02%) |
Nov 16, 2020 | 30.56 | 31.31 | 30.18 | 31.24 | 55,384,788 | +1.93(+6.58%) |
Nov 13, 2020 | 28.50 | 29.45 | 28.46 | 29.31 | 45,587,372 | +1.06(+3.77%) |
Nov 12, 2020 | 28.71 | 29.12 | 27.98 | 28.25 | 44,600,692 | -0.98(-3.35%) |
Nov 11, 2020 | 29.85 | 29.91 | 28.95 | 29.23 | 53,788,792 | -0.30(-1.03%) |
Nov 10, 2020 | 29.14 | 29.53 | 28.53 | 29.53 | 84,758,808 | +0.93(+3.24%) |
Nov 09, 2020 | 28.03 | 29.23 | 27.95 | 28.60 | 114,122,336 | +3.57(+14.28%) |
Nov 06, 2020 | 25.58 | 25.96 | 24.93 | 25.03 | 38,400,704 | -0.55(-2.16%) |
Nov 05, 2020 | 25.62 | 26.09 | 25.53 | 25.58 | 36,737,668 | +0.00(+0.00%) |
Nov 04, 2020 | 25.58 | 26.20 | 24.89 | 25.58 | 50,407,468 | +0.03(+0.14%) |
Nov 03, 2020 | 26.13 | 26.15 | 25.31 | 25.55 | 40,262,412 | -0.15(-0.57%) |
Nov 02, 2020 | 25.19 | 26.03 | 24.72 | 25.70 | 48,408,684 | +0.85(+3.41%) |
Oct 30, 2020 | 24.54 | 24.86 | 24.25 | 24.85 | 43,810,616 | +0.14(+0.56%) |
Oct 29, 2020 | 23.66 | 24.79 | 23.34 | 24.71 | 43,055,748 | +0.74(+3.07%) |
Oct 28, 2020 | 24.41 | 24.56 | 23.84 | 23.97 | 46,864,332 | -1.05(-4.18%) |
Oct 27, 2020 | 25.32 | 25.33 | 24.96 | 25.02 | 24,958,364 | -0.33(-1.30%) |
Oct 26, 2020 | 25.84 | 25.88 | 25.10 | 25.35 | 35,136,128 | -0.94(-3.59%) |
Oct 23, 2020 | 26.56 | 26.72 | 25.96 | 26.29 | 28,881,784 | -0.13(-0.49%) |
Oct 22, 2020 | 25.42 | 26.46 | 25.25 | 26.42 | 37,941,244 | +1.05(+4.13%) |
Oct 21, 2020 | 25.72 | 25.87 | 25.37 | 25.38 | 28,489,684 | -0.49(-1.91%) |
Oct 20, 2020 | 25.71 | 26.09 | 25.54 | 25.87 | 26,575,038 | +0.30(+1.18%) |
Oct 19, 2020 | 26.21 | 26.34 | 25.54 | 25.57 | 29,109,214 | -0.55(-2.12%) |
Oct 16, 2020 | 26.67 | 26.71 | 26.08 | 26.12 | 21,627,386 | -0.61(-2.27%) |
Oct 15, 2020 | 25.96 | 26.73 | 25.72 | 26.73 | 23,532,244 | +0.32(+1.21%) |
Oct 14, 2020 | 26.35 | 27.02 | 26.30 | 26.41 | 31,489,896 | +0.11(+0.43%) |
Oct 13, 2020 | 26.71 | 26.86 | 26.21 | 26.29 | 29,339,414 | -0.44(-1.65%) |
Oct 12, 2020 | 26.55 | 26.80 | 26.28 | 26.73 | 19,283,938 | +0.10(+0.36%) |
Oct 09, 2020 | 27.31 | 27.38 | 26.59 | 26.64 | 29,494,610 | -0.43(-1.60%) |
Oct 08, 2020 | 26.31 | 27.09 | 26.18 | 27.07 | 35,318,812 | +0.98(+3.75%) |
Oct 07, 2020 | 25.88 | 26.16 | 25.58 | 26.09 | 24,321,390 | +0.36(+1.41%) |
Oct 06, 2020 | 26.50 | 26.65 | 25.66 | 25.73 | 35,959,584 | -0.39(-1.49%) |
Oct 05, 2020 | 25.58 | 26.14 | 25.52 | 26.12 | 36,492,028 | +0.76(+3.00%) |
Oct 02, 2020 | 24.44 | 25.57 | 24.40 | 25.36 | 33,178,620 | +0.24(+0.96%) |
Oct 01, 2020 | 25.63 | 25.74 | 24.96 | 25.12 | 32,784,030 | -0.80(-3.07%) |
Sep 30, 2020 | 26.15 | 26.46 | 25.79 | 25.91 | 28,400,690 | -0.08(-0.30%) |
Sep 29, 2020 | 26.65 | 26.71 | 25.73 | 25.99 | 27,510,168 | -0.74(-2.75%) |
Sep 28, 2020 | 26.59 | 27.02 | 26.54 | 26.73 | 30,483,792 | +0.61(+2.35%) |
Sep 25, 2020 | 25.86 | 26.31 | 25.70 | 26.11 | 31,853,102 | -0.02(-0.07%) |
Sep 24, 2020 | 26.04 | 26.60 | 25.56 | 26.13 | 40,735,716 | -0.01(-0.03%) |
Sep 23, 2020 | 27.48 | 27.58 | 26.10 | 26.14 | 30,571,710 | -1.24(-4.52%) |
Sep 22, 2020 | 27.68 | 28.12 | 27.32 | 27.37 | 25,830,676 | -0.29(-1.03%) |
Sep 21, 2020 | 27.91 | 27.98 | 27.19 | 27.66 | 35,506,224 | -0.95(-3.32%) |
Sep 18, 2020 | 28.91 | 28.94 | 28.31 | 28.61 | 31,023,188 | -0.32(-1.12%) |
Sep 17, 2020 | 28.43 | 28.96 | 28.15 | 28.93 | 26,265,546 | +0.04(+0.15%) |
Sep 16, 2020 | 28.02 | 29.26 | 27.78 | 28.89 | 42,168,708 | +1.11(+4.01%) |
Sep 15, 2020 | 28.17 | 28.42 | 27.69 | 27.77 | 30,087,366 | -0.20(-0.73%) |
Sep 14, 2020 | 27.84 | 28.23 | 27.65 | 27.98 | 22,843,640 | +0.21(+0.77%) |
Sep 11, 2020 | 27.80 | 27.94 | 27.54 | 27.77 | 29,837,658 | +0.03(+0.09%) |
Sep 10, 2020 | 28.88 | 28.91 | 27.69 | 27.74 | 43,471,212 | -1.06(-3.67%) |
Sep 09, 2020 | 28.92 | 29.08 | 28.69 | 28.80 | 29,343,612 | +0.20(+0.68%) |
Sep 08, 2020 | 29.12 | 29.25 | 28.28 | 28.60 | 57,822,168 | -1.08(-3.64%) |
Sep 04, 2020 | 30.08 | 30.29 | 29.31 | 29.68 | 40,345,196 | -0.09(-0.31%) |
Sep 03, 2020 | 29.94 | 30.56 | 29.60 | 29.77 | 46,333,656 | -0.22(-0.74%) |
Sep 02, 2020 | 30.13 | 30.31 | 29.81 | 30.00 | 28,019,836 | -0.14(-0.48%) |
Sep 01, 2020 | 30.21 | 30.28 | 29.77 | 30.14 | 21,453,332 | -0.20(-0.67%) |
Aug 31, 2020 | 31.06 | 31.10 | 30.34 | 30.34 | 22,075,312 | -0.67(-2.17%) |
Aug 28, 2020 | 30.59 | 31.11 | 30.44 | 31.02 | 17,123,300 | +0.54(+1.79%) |
Aug 27, 2020 | 30.42 | 30.68 | 30.10 | 30.47 | 26,150,406 | +0.06(+0.20%) |
Aug 26, 2020 | 31.03 | 31.03 | 30.37 | 30.41 | 21,148,024 | -0.66(-2.11%) |
Aug 25, 2020 | 31.68 | 31.72 | 30.91 | 31.07 | 23,633,776 | -0.44(-1.40%) |
Aug 24, 2020 | 30.86 | 31.73 | 30.67 | 31.51 | 29,151,792 | +0.84(+2.75%) |
Aug 21, 2020 | 30.74 | 30.80 | 30.38 | 30.67 | 20,380,780 | -0.20(-0.63%) |
Aug 20, 2020 | 31.08 | 31.28 | 30.86 | 30.86 | 22,446,726 | -0.68(-2.16%) |
Aug 19, 2020 | 31.89 | 32.03 | 31.44 | 31.54 | 17,379,800 | -0.37(-1.15%) |
Aug 18, 2020 | 32.20 | 32.52 | 31.82 | 31.91 | 16,857,012 | -0.41(-1.26%) |
Aug 17, 2020 | 32.52 | 32.53 | 32.14 | 32.32 | 16,747,914 | -0.19(-0.58%) |
Aug 14, 2020 | 31.94 | 32.56 | 31.83 | 32.51 | 15,601,411 | +0.29(+0.90%) |
Aug 13, 2020 | 32.57 | 32.85 | 32.12 | 32.22 | 18,515,774 | -0.62(-1.89%) |
Aug 12, 2020 | 33.01 | 33.22 | 32.49 | 32.84 | 29,997,990 | +0.32(+0.99%) |
Aug 11, 2020 | 33.26 | 33.65 | 32.36 | 32.52 | 31,148,192 | -0.11(-0.34%) |
Aug 10, 2020 | 31.89 | 32.64 | 31.81 | 32.63 | 30,907,702 | +0.98(+3.09%) |
Aug 07, 2020 | 31.32 | 31.72 | 30.96 | 31.65 | 21,589,456 | +0.04(+0.13%) |
Aug 06, 2020 | 31.68 | 31.97 | 31.49 | 31.60 | 22,544,204 | -0.26(-0.80%) |
Aug 05, 2020 | 32.15 | 32.26 | 31.57 | 31.86 | 36,137,420 | +0.33(+1.05%) |
Aug 04, 2020 | 30.68 | 31.60 | 30.65 | 31.53 | 26,517,198 | +0.75(+2.43%) |