Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.47 | 40.69 | 40.02 | 40.63 | 2,398,379 | -0.43(-1.05%) |
Jul 29, 2021 | 40.44 | 41.17 | 40.42 | 41.07 | 3,827,405 | +2.34(+6.05%) |
Jul 28, 2021 | 38.10 | 38.77 | 38.04 | 38.72 | 1,937,704 | +0.57(+1.50%) |
Jul 27, 2021 | 38.58 | 38.58 | 37.49 | 38.15 | 1,886,258 | -0.64(-1.65%) |
Jul 26, 2021 | 38.96 | 38.97 | 38.51 | 38.79 | 1,716,379 | +0.41(+1.08%) |
Jul 23, 2021 | 38.43 | 38.51 | 38.13 | 38.38 | 1,226,912 | +0.89(+2.36%) |
Jul 22, 2021 | 37.66 | 37.80 | 37.41 | 37.49 | 1,190,863 | -0.42(-1.12%) |
Jul 21, 2021 | 37.23 | 37.93 | 37.07 | 37.92 | 1,294,216 | +1.55(+4.25%) |
Jul 20, 2021 | 35.89 | 36.66 | 35.68 | 36.37 | 2,129,899 | -0.11(-0.30%) |
Jul 19, 2021 | 35.92 | 36.50 | 35.83 | 36.48 | 1,642,003 | -0.55(-1.49%) |
Jul 16, 2021 | 37.80 | 38.04 | 36.98 | 37.03 | 1,827,347 | -0.50(-1.34%) |
Jul 15, 2021 | 38.01 | 38.09 | 37.35 | 37.53 | 2,236,639 | -0.98(-2.56%) |
Jul 14, 2021 | 38.82 | 39.08 | 38.48 | 38.52 | 2,571,694 | +0.94(+2.49%) |
Jul 13, 2021 | 37.45 | 37.81 | 37.42 | 37.58 | 829,653 | -0.43(-1.14%) |
Jul 12, 2021 | 38.04 | 38.08 | 37.64 | 38.01 | 1,106,754 | +0.46(+1.23%) |
Jul 09, 2021 | 37.35 | 37.59 | 36.93 | 37.55 | 1,688,717 | +1.44(+3.98%) |
Jul 08, 2021 | 35.78 | 36.27 | 35.65 | 36.11 | 2,202,758 | -0.80(-2.16%) |
Jul 07, 2021 | 37.23 | 37.33 | 36.73 | 36.91 | 2,637,270 | +0.13(+0.35%) |
Jul 06, 2021 | 37.13 | 37.28 | 36.45 | 36.78 | 1,398,029 | +0.14(+0.38%) |
Jul 02, 2021 | 36.64 | 36.77 | 36.46 | 36.65 | 1,146,397 | +0.78(+2.17%) |
Jul 01, 2021 | 36.10 | 36.17 | 35.76 | 35.87 | 1,266,521 | +0.05(+0.14%) |
Jun 30, 2021 | 36.00 | 36.11 | 35.61 | 35.82 | 1,314,450 | -0.89(-2.41%) |
Jun 29, 2021 | 36.39 | 36.78 | 36.26 | 36.71 | 925,468 | +0.16(+0.43%) |
Jun 28, 2021 | 36.00 | 36.71 | 36.00 | 36.55 | 1,608,104 | +0.59(+1.64%) |
Jun 25, 2021 | 36.26 | 36.34 | 35.96 | 35.96 | 858,959 | -0.22(-0.60%) |
Jun 24, 2021 | 36.14 | 36.38 | 36.00 | 36.17 | 946,104 | +0.66(+1.86%) |
Jun 23, 2021 | 35.66 | 35.81 | 35.45 | 35.51 | 922,978 | -0.34(-0.96%) |
Jun 22, 2021 | 35.74 | 35.93 | 35.57 | 35.86 | 1,086,214 | +0.31(+0.86%) |
Jun 21, 2021 | 35.56 | 35.63 | 35.20 | 35.55 | 1,453,363 | +0.22(+0.61%) |
Jun 18, 2021 | 36.15 | 36.25 | 35.32 | 35.34 | 6,524,957 | -1.87(-5.02%) |
Jun 17, 2021 | 36.77 | 37.43 | 36.73 | 37.20 | 2,236,302 | +0.02(+0.05%) |
Jun 16, 2021 | 37.64 | 37.81 | 37.01 | 37.18 | 1,223,691 | -0.19(-0.50%) |
Jun 15, 2021 | 37.68 | 37.88 | 37.28 | 37.37 | 1,574,963 | -0.69(-1.81%) |
Jun 14, 2021 | 37.48 | 38.07 | 37.28 | 38.06 | 1,487,988 | +0.51(+1.36%) |
Jun 11, 2021 | 37.41 | 37.56 | 37.30 | 37.55 | 1,466,295 | +0.37(+1.00%) |
Jun 10, 2021 | 36.90 | 37.36 | 36.85 | 37.17 | 1,499,800 | +0.72(+1.97%) |
Jun 09, 2021 | 36.52 | 36.62 | 36.36 | 36.46 | 1,196,807 | +0.26(+0.71%) |
Jun 08, 2021 | 36.51 | 36.54 | 36.04 | 36.20 | 1,418,379 | +0.02(+0.05%) |
Jun 07, 2021 | 36.59 | 36.59 | 36.07 | 36.18 | 1,308,448 | -0.35(-0.97%) |
Jun 04, 2021 | 36.23 | 36.66 | 36.15 | 36.54 | 1,065,210 | +0.82(+2.28%) |
Jun 03, 2021 | 36.21 | 36.23 | 35.72 | 35.72 | 1,343,384 | -0.76(-2.07%) |
Jun 02, 2021 | 36.26 | 36.77 | 36.16 | 36.48 | 1,649,781 | -0.32(-0.88%) |
Jun 01, 2021 | 37.05 | 37.18 | 36.63 | 36.80 | 2,141,824 | +0.10(+0.27%) |
May 28, 2021 | 36.36 | 36.84 | 36.26 | 36.70 | 1,067,238 | +0.35(+0.97%) |
May 27, 2021 | 35.96 | 36.44 | 35.89 | 36.35 | 1,290,509 | +0.13(+0.35%) |
May 26, 2021 | 36.23 | 36.44 | 35.98 | 36.22 | 976,892 | -0.18(-0.49%) |
May 25, 2021 | 36.54 | 36.71 | 36.13 | 36.40 | 1,300,041 | +0.31(+0.87%) |
May 24, 2021 | 35.62 | 36.15 | 35.53 | 36.08 | 2,838,516 | +0.49(+1.38%) |
May 21, 2021 | 35.79 | 35.81 | 35.44 | 35.59 | 2,377,616 | +0.03(+0.08%) |
May 20, 2021 | 35.18 | 35.71 | 35.08 | 35.56 | 1,644,356 | +0.38(+1.09%) |
May 19, 2021 | 34.11 | 35.25 | 34.06 | 35.18 | 2,089,658 | +0.46(+1.33%) |
May 18, 2021 | 34.98 | 35.33 | 34.72 | 34.72 | 1,243,357 | -0.10(-0.28%) |
May 17, 2021 | 34.62 | 34.87 | 34.38 | 34.82 | 1,314,616 | -0.24(-0.67%) |
May 14, 2021 | 34.74 | 35.22 | 34.37 | 35.05 | 1,588,563 | +0.84(+2.44%) |
May 13, 2021 | 34.68 | 34.84 | 33.93 | 34.22 | 2,106,688 | +0.47(+1.40%) |
May 12, 2021 | 34.16 | 34.46 | 33.58 | 33.74 | 2,397,218 | -1.41(-4.00%) |
May 11, 2021 | 34.43 | 35.16 | 34.36 | 35.15 | 3,187,092 | -0.36(-1.02%) |
May 10, 2021 | 36.52 | 36.52 | 35.49 | 35.51 | 2,449,548 | -1.18(-3.21%) |
May 07, 2021 | 36.67 | 36.97 | 36.36 | 36.69 | 1,809,082 | +0.76(+2.11%) |
May 06, 2021 | 35.46 | 35.95 | 35.30 | 35.94 | 2,301,806 | +0.05(+0.14%) |
May 05, 2021 | 36.26 | 36.42 | 35.77 | 35.89 | 2,270,773 | +0.03(+0.08%) |
May 04, 2021 | 35.83 | 35.95 | 35.32 | 35.86 | 2,646,266 | -0.57(-1.57%) |
May 03, 2021 | 37.14 | 37.16 | 36.24 | 36.43 | 2,374,303 | -0.23(-0.62%) |
Apr 30, 2021 | 37.56 | 37.68 | 36.32 | 36.65 | 3,772,863 | -2.13(-5.50%) |
Apr 29, 2021 | 39.82 | 39.90 | 38.10 | 38.79 | 4,269,352 | +0.84(+2.20%) |
Apr 28, 2021 | 38.41 | 38.48 | 37.80 | 37.95 | 3,057,116 | -1.16(-2.97%) |
Apr 27, 2021 | 39.28 | 39.30 | 38.71 | 39.11 | 1,759,734 | +0.43(+1.12%) |
Apr 26, 2021 | 38.27 | 38.89 | 38.26 | 38.68 | 1,338,053 | +0.46(+1.21%) |
Apr 23, 2021 | 37.72 | 38.34 | 37.65 | 38.22 | 1,150,018 | +1.09(+2.94%) |
Apr 22, 2021 | 37.89 | 37.90 | 37.00 | 37.13 | 1,688,444 | -0.10(-0.26%) |
Apr 21, 2021 | 36.32 | 37.24 | 36.19 | 37.22 | 2,039,520 | +0.81(+2.21%) |
Apr 20, 2021 | 36.72 | 36.93 | 36.17 | 36.42 | 2,625,201 | -1.35(-3.57%) |
Apr 19, 2021 | 38.33 | 38.47 | 37.34 | 37.76 | 2,272,029 | -0.55(-1.44%) |
Apr 16, 2021 | 38.23 | 38.51 | 38.07 | 38.31 | 2,370,845 | +0.04(+0.10%) |
Apr 15, 2021 | 38.56 | 38.72 | 38.18 | 38.28 | 3,026,802 | -0.11(-0.28%) |
Apr 14, 2021 | 38.78 | 38.79 | 38.30 | 38.38 | 1,623,496 | -0.14(-0.36%) |
Apr 13, 2021 | 38.93 | 38.96 | 38.20 | 38.52 | 2,805,008 | +0.50(+1.32%) |
Apr 12, 2021 | 38.58 | 38.61 | 37.89 | 38.02 | 1,958,748 | -0.84(-2.15%) |
Apr 09, 2021 | 38.55 | 38.96 | 38.51 | 38.86 | 1,227,439 | -0.14(-0.35%) |
Apr 08, 2021 | 39.06 | 39.19 | 38.71 | 38.99 | 1,353,117 | +0.01(+0.03%) |
Apr 07, 2021 | 38.39 | 39.05 | 38.24 | 38.98 | 1,898,931 | +0.74(+1.93%) |
Apr 06, 2021 | 38.72 | 38.77 | 37.97 | 38.25 | 1,735,653 | -0.95(-2.43%) |
Apr 05, 2021 | 39.20 | 39.40 | 38.85 | 39.20 | 1,187,516 | +0.52(+1.35%) |
Apr 01, 2021 | 38.09 | 38.69 | 38.08 | 38.68 | 1,632,245 | +1.00(+2.66%) |
Mar 31, 2021 | 37.13 | 37.95 | 37.12 | 37.68 | 1,565,814 | +0.87(+2.38%) |
Mar 30, 2021 | 36.58 | 36.99 | 36.41 | 36.80 | 1,579,733 | -0.32(-0.87%) |
Mar 29, 2021 | 37.30 | 37.41 | 36.73 | 37.13 | 1,929,693 | -0.81(-2.12%) |
Mar 26, 2021 | 36.80 | 37.93 | 36.80 | 37.93 | 1,916,698 | +1.47(+4.04%) |
Mar 25, 2021 | 35.97 | 36.64 | 35.75 | 36.46 | 2,246,332 | +0.39(+1.09%) |
Mar 24, 2021 | 36.58 | 36.69 | 36.05 | 36.06 | 1,872,564 | -0.31(-0.86%) |
Mar 23, 2021 | 37.33 | 37.37 | 36.28 | 36.38 | 1,921,727 | -1.20(-3.19%) |
Mar 22, 2021 | 36.89 | 37.86 | 36.79 | 37.58 | 3,309,153 | +1.14(+3.13%) |
Mar 19, 2021 | 35.60 | 36.64 | 35.31 | 36.44 | 4,608,140 | +1.45(+4.15%) |
Mar 18, 2021 | 35.67 | 35.81 | 34.98 | 34.98 | 1,985,498 | -1.34(-3.68%) |
Mar 17, 2021 | 35.54 | 36.48 | 35.35 | 36.32 | 2,203,511 | +0.58(+1.62%) |
Mar 16, 2021 | 35.77 | 36.25 | 35.65 | 35.74 | 2,518,800 | -0.10(-0.27%) |
Mar 15, 2021 | 35.32 | 35.85 | 35.04 | 35.84 | 2,123,019 | +0.74(+2.10%) |
Mar 12, 2021 | 34.65 | 35.16 | 34.41 | 35.10 | 1,793,389 | -0.36(-1.02%) |
Mar 11, 2021 | 35.50 | 35.67 | 35.08 | 35.46 | 2,541,432 | +1.48(+4.36%) |
Mar 10, 2021 | 34.80 | 34.91 | 33.67 | 33.98 | 3,601,188 | -1.20(-3.40%) |
Mar 09, 2021 | 34.63 | 35.69 | 34.45 | 35.18 | 3,983,340 | +2.48(+7.60%) |
Mar 08, 2021 | 33.90 | 34.29 | 32.69 | 32.69 | 4,240,009 | -1.67(-4.86%) |
Mar 05, 2021 | 34.42 | 34.65 | 33.23 | 34.36 | 5,865,183 | +0.54(+1.60%) |
Mar 04, 2021 | 35.17 | 35.52 | 33.44 | 33.82 | 5,631,129 | -1.43(-4.07%) |
Mar 03, 2021 | 35.95 | 36.07 | 35.19 | 35.26 | 3,456,603 | -1.06(-2.92%) |
Mar 02, 2021 | 36.86 | 36.90 | 36.21 | 36.32 | 5,048,080 | -1.13(-3.02%) |
Mar 01, 2021 | 37.01 | 37.47 | 36.67 | 37.45 | 5,815,197 | -0.71(-1.85%) |
Feb 26, 2021 | 38.41 | 38.51 | 37.83 | 38.15 | 2,754,148 | +0.32(+0.86%) |
Feb 25, 2021 | 39.16 | 39.45 | 37.63 | 37.83 | 2,874,707 | -2.17(-5.42%) |
Feb 24, 2021 | 39.08 | 40.09 | 38.60 | 40.00 | 1,884,707 | +0.65(+1.65%) |
Feb 23, 2021 | 38.85 | 39.53 | 38.11 | 39.35 | 3,350,603 | -0.53(-1.33%) |
Feb 22, 2021 | 40.60 | 40.84 | 39.67 | 39.88 | 1,895,532 | -1.29(-3.12%) |
Feb 19, 2021 | 41.05 | 41.36 | 40.88 | 41.17 | 1,565,855 | +0.72(+1.77%) |
Feb 18, 2021 | 40.67 | 40.82 | 40.04 | 40.45 | 1,585,541 | -0.54(-1.32%) |
Feb 17, 2021 | 41.39 | 41.50 | 40.44 | 40.99 | 2,212,709 | -0.72(-1.72%) |
Feb 16, 2021 | 42.10 | 42.24 | 41.48 | 41.71 | 2,193,569 | -0.30(-0.72%) |
Feb 12, 2021 | 41.49 | 42.08 | 41.35 | 42.01 | 1,445,772 | +0.22(+0.52%) |
Feb 11, 2021 | 40.98 | 41.88 | 40.86 | 41.80 | 2,317,260 | +1.83(+4.57%) |
Feb 10, 2021 | 40.87 | 40.99 | 39.87 | 39.97 | 2,235,742 | -0.91(-2.23%) |
Feb 09, 2021 | 40.95 | 41.36 | 40.82 | 40.88 | 2,140,816 | -0.28(-0.69%) |
Feb 08, 2021 | 40.31 | 41.32 | 40.28 | 41.17 | 2,864,256 | +1.38(+3.48%) |
Feb 05, 2021 | 40.18 | 40.18 | 39.58 | 39.78 | 2,127,358 | -0.02(-0.05%) |
Feb 04, 2021 | 39.17 | 39.83 | 38.91 | 39.80 | 2,088,981 | +0.57(+1.45%) |
Feb 03, 2021 | 40.31 | 40.36 | 39.08 | 39.23 | 2,390,492 | -1.20(-2.96%) |
Feb 02, 2021 | 40.29 | 40.48 | 39.93 | 40.43 | 1,903,252 | -0.27(-0.68%) |
Feb 01, 2021 | 40.18 | 40.84 | 39.94 | 40.71 | 2,191,453 | +1.48(+3.78%) |
Jan 29, 2021 | 39.87 | 40.15 | 39.05 | 39.22 | 3,625,890 | -0.37(-0.94%) |
Jan 28, 2021 | 40.03 | 40.19 | 38.34 | 39.60 | 5,607,450 | +2.42(+6.50%) |
Jan 27, 2021 | 37.59 | 38.08 | 37.02 | 37.18 | 3,088,334 | -1.92(-4.92%) |
Jan 26, 2021 | 39.37 | 39.40 | 38.80 | 39.11 | 1,547,185 | -0.09(-0.23%) |
Jan 25, 2021 | 39.35 | 39.64 | 38.51 | 39.19 | 2,038,490 | +0.21(+0.53%) |
Jan 22, 2021 | 39.03 | 39.32 | 38.85 | 38.99 | 3,144,848 | -0.81(-2.02%) |
Jan 21, 2021 | 39.74 | 40.01 | 39.47 | 39.79 | 3,610,267 | +0.24(+0.60%) |
Jan 20, 2021 | 40.01 | 40.28 | 39.56 | 39.56 | 1,812,371 | -0.23(-0.57%) |
Jan 19, 2021 | 39.10 | 39.81 | 38.88 | 39.78 | 2,126,729 | +0.72(+1.83%) |
Jan 15, 2021 | 39.50 | 39.59 | 38.60 | 39.07 | 1,968,369 | -0.37(-0.95%) |
Jan 14, 2021 | 40.18 | 40.39 | 39.42 | 39.44 | 2,808,865 | -0.82(-2.05%) |
Jan 13, 2021 | 40.33 | 40.47 | 39.98 | 40.26 | 2,065,718 | -0.10(-0.24%) |
Jan 12, 2021 | 40.28 | 40.44 | 39.76 | 40.36 | 3,154,992 | +0.11(+0.27%) |
Jan 11, 2021 | 39.53 | 40.34 | 39.33 | 40.25 | 3,016,815 | +0.89(+2.27%) |
Jan 08, 2021 | 40.46 | 40.67 | 38.86 | 39.36 | 3,708,491 | +0.03(+0.08%) |
Jan 07, 2021 | 38.42 | 39.50 | 38.40 | 39.33 | 3,383,914 | +0.67(+1.73%) |
Jan 06, 2021 | 38.33 | 39.55 | 38.14 | 38.66 | 4,571,507 | -0.31(-0.81%) |
Jan 05, 2021 | 38.48 | 39.01 | 38.44 | 38.98 | 2,585,307 | +1.17(+3.09%) |
Jan 04, 2021 | 38.15 | 38.56 | 37.47 | 37.81 | 3,569,403 | +1.36(+3.74%) |
Dec 31, 2020 | 36.45 | 36.45 | 36.45 | 1,220,514 | -0.43(-1.17%) | |
Dec 30, 2020 | 36.63 | 37.00 | 36.61 | 36.88 | 1,220,514 | +0.77(+2.12%) |
Dec 29, 2020 | 36.47 | 36.48 | 35.90 | 36.11 | 1,285,018 | -0.02(-0.05%) |
Dec 28, 2020 | 36.68 | 36.78 | 36.01 | 36.13 | 1,870,414 | -0.11(-0.30%) |
Dec 24, 2020 | 36.03 | 36.35 | 35.99 | 36.24 | 533,902 | +0.28(+0.79%) |
Dec 23, 2020 | 36.57 | 36.65 | 35.94 | 35.95 | 1,298,499 | -0.19(-0.52%) |
Dec 22, 2020 | 35.48 | 36.23 | 35.43 | 36.14 | 2,598,065 | +0.89(+2.53%) |
Dec 21, 2020 | 34.63 | 35.28 | 34.44 | 35.25 | 2,559,479 | -0.60(-1.67%) |
Dec 18, 2020 | 35.89 | 36.11 | 35.62 | 35.85 | 2,333,912 | +0.22(+0.61%) |
Dec 17, 2020 | 36.03 | 36.10 | 35.45 | 35.63 | 1,964,121 | -0.05(-0.14%) |
Dec 16, 2020 | 35.84 | 35.90 | 35.51 | 35.68 | 2,204,750 | -0.25(-0.68%) |
Dec 15, 2020 | 35.26 | 36.14 | 35.26 | 35.93 | 3,925,669 | +1.29(+3.71%) |
Dec 14, 2020 | 34.24 | 34.88 | 34.24 | 34.64 | 2,529,669 | +0.37(+1.07%) |
Dec 11, 2020 | 34.79 | 34.97 | 34.13 | 34.27 | 4,042,429 | -0.58(-1.66%) |
Dec 10, 2020 | 34.32 | 35.11 | 34.26 | 34.85 | 3,260,627 | +0.26(+0.77%) |
Dec 09, 2020 | 36.20 | 36.21 | 34.29 | 34.59 | 9,679,807 | -6.18(-15.15%) |
Dec 08, 2020 | 40.59 | 40.90 | 40.30 | 40.77 | 1,944,419 | -0.41(-1.00%) |
Dec 07, 2020 | 40.84 | 41.18 | 40.67 | 41.18 | 1,359,970 | +0.23(+0.55%) |
Dec 04, 2020 | 40.27 | 40.99 | 40.19 | 40.95 | 1,845,106 | +1.10(+2.76%) |
Dec 03, 2020 | 40.13 | 40.30 | 39.82 | 39.85 | 1,234,983 | -0.01(-0.02%) |
Dec 02, 2020 | 39.41 | 39.99 | 39.13 | 39.86 | 2,287,477 | -0.74(-1.81%) |
Dec 01, 2020 | 39.76 | 40.84 | 39.54 | 40.60 | 4,532,276 | +1.72(+4.41%) |
Nov 30, 2020 | 39.00 | 39.09 | 38.40 | 38.88 | 2,491,818 | +0.10(+0.25%) |
Nov 27, 2020 | 38.59 | 38.97 | 38.43 | 38.78 | 1,641,771 | +1.54(+4.13%) |
Nov 25, 2020 | 37.27 | 37.57 | 37.12 | 37.24 | 2,767,354 | +0.43(+1.17%) |
Nov 24, 2020 | 36.73 | 36.83 | 36.33 | 36.81 | 1,808,061 | +0.03(+0.08%) |
Nov 23, 2020 | 36.80 | 36.84 | 36.24 | 36.78 | 2,213,105 | +0.95(+2.65%) |
Nov 20, 2020 | 35.76 | 36.27 | 35.75 | 35.83 | 1,532,762 | +0.20(+0.55%) |
Nov 19, 2020 | 35.00 | 35.65 | 34.85 | 35.64 | 1,727,994 | +0.91(+2.63%) |
Nov 18, 2020 | 34.77 | 35.28 | 34.68 | 34.72 | 1,793,269 | +0.15(+0.43%) |
Nov 17, 2020 | 34.72 | 34.81 | 34.34 | 34.58 | 1,318,009 | -0.28(-0.82%) |
Nov 16, 2020 | 34.20 | 34.86 | 34.12 | 34.86 | 2,150,249 | +1.18(+3.49%) |
Nov 13, 2020 | 33.63 | 33.77 | 33.45 | 33.69 | 1,434,357 | +0.78(+2.38%) |
Nov 12, 2020 | 33.23 | 33.54 | 32.79 | 32.90 | 1,273,330 | -1.01(-2.98%) |
Nov 11, 2020 | 33.55 | 33.99 | 33.51 | 33.91 | 1,167,259 | +1.05(+3.19%) |
Nov 10, 2020 | 33.84 | 33.97 | 32.76 | 32.86 | 1,850,049 | -1.54(-4.48%) |
Nov 09, 2020 | 35.21 | 35.62 | 34.39 | 34.40 | 3,124,751 | +0.48(+1.42%) |
Nov 06, 2020 | 33.66 | 34.04 | 33.34 | 33.92 | 1,310,969 | +0.51(+1.53%) |
Nov 05, 2020 | 33.34 | 33.62 | 33.19 | 33.41 | 1,841,593 | +1.01(+3.12%) |
Nov 04, 2020 | 31.63 | 32.48 | 31.44 | 32.40 | 2,075,049 | +0.87(+2.77%) |
Nov 03, 2020 | 31.19 | 31.67 | 31.13 | 31.53 | 1,726,205 | +1.03(+3.38%) |
Nov 02, 2020 | 30.49 | 30.82 | 30.10 | 30.50 | 1,476,786 | +0.55(+1.83%) |
Oct 30, 2020 | 30.27 | 30.33 | 29.57 | 29.95 | 1,733,445 | -0.59(-1.93%) |
Oct 29, 2020 | 30.00 | 30.74 | 29.80 | 30.54 | 3,522,963 | +0.67(+2.23%) |
Oct 28, 2020 | 30.12 | 30.18 | 29.62 | 29.87 | 4,438,055 | -1.32(-4.24%) |
Oct 27, 2020 | 32.25 | 32.46 | 31.17 | 31.19 | 3,388,051 | -1.32(-4.07%) |
Oct 26, 2020 | 33.01 | 33.20 | 32.18 | 32.52 | 2,498,253 | -0.83(-2.50%) |
Oct 23, 2020 | 33.24 | 33.48 | 32.94 | 33.35 | 1,707,034 | +0.24(+0.71%) |
Oct 22, 2020 | 34.02 | 34.13 | 33.05 | 33.12 | 2,774,500 | -0.39(-1.17%) |
Oct 21, 2020 | 33.70 | 34.20 | 33.41 | 33.51 | 4,379,326 | -0.33(-0.99%) |
Oct 20, 2020 | 33.98 | 34.25 | 33.77 | 33.84 | 2,490,074 | +0.26(+0.79%) |
Oct 19, 2020 | 33.91 | 34.12 | 33.38 | 33.58 | 1,948,270 | -0.07(-0.20%) |
Oct 16, 2020 | 34.08 | 34.17 | 33.57 | 33.65 | 1,382,861 | +0.06(+0.18%) |
Oct 15, 2020 | 33.02 | 33.70 | 32.93 | 33.59 | 2,848,704 | -0.31(-0.93%) |
Oct 14, 2020 | 34.39 | 34.46 | 33.74 | 33.90 | 1,978,369 | -0.24(-0.69%) |
Oct 13, 2020 | 34.39 | 34.55 | 34.14 | 34.14 | 3,947,597 | -0.25(-0.74%) |
Oct 12, 2020 | 34.48 | 34.66 | 34.21 | 34.39 | 4,044,605 | +0.17(+0.49%) |
Oct 09, 2020 | 33.63 | 34.27 | 33.63 | 34.22 | 4,178,461 | +1.34(+4.09%) |
Oct 08, 2020 | 32.73 | 33.00 | 32.68 | 32.88 | 1,876,192 | +0.21(+0.63%) |
Oct 07, 2020 | 32.51 | 32.77 | 32.35 | 32.68 | 2,002,682 | +0.75(+2.33%) |
Oct 06, 2020 | 32.27 | 32.68 | 31.85 | 31.93 | 2,588,026 | -0.68(-2.08%) |
Oct 05, 2020 | 32.14 | 32.68 | 32.09 | 32.61 | 1,802,923 | +1.00(+3.16%) |
Oct 02, 2020 | 31.71 | 32.04 | 31.59 | 31.61 | 2,215,168 | -0.96(-2.95%) |
Oct 01, 2020 | 32.27 | 32.66 | 32.04 | 32.57 | 4,967,521 | +2.47(+8.21%) |
Sep 30, 2020 | 29.83 | 30.41 | 29.78 | 30.10 | 1,418,448 | +0.09(+0.29%) |
Sep 29, 2020 | 29.79 | 30.23 | 29.74 | 30.01 | 1,402,137 | +0.32(+1.09%) |
Sep 28, 2020 | 29.38 | 29.69 | 29.18 | 29.68 | 1,701,723 | +1.06(+3.70%) |
Sep 25, 2020 | 28.34 | 28.74 | 28.24 | 28.63 | 2,732,683 | -0.69(-2.34%) |
Sep 24, 2020 | 28.87 | 29.68 | 28.73 | 29.31 | 1,979,890 | +0.65(+2.26%) |
Sep 23, 2020 | 29.45 | 29.52 | 28.59 | 28.66 | 2,456,824 | -0.92(-3.12%) |
Sep 22, 2020 | 29.33 | 29.61 | 28.88 | 29.59 | 1,596,153 | +0.17(+0.57%) |
Sep 21, 2020 | 29.08 | 29.46 | 28.73 | 29.42 | 2,173,018 | -0.49(-1.63%) |
Sep 18, 2020 | 30.61 | 30.63 | 29.71 | 29.91 | 2,392,731 | -0.56(-1.83%) |
Sep 17, 2020 | 29.93 | 30.50 | 29.88 | 30.47 | 1,464,812 | -0.07(-0.22%) |
Sep 16, 2020 | 31.19 | 31.28 | 30.50 | 30.53 | 1,728,202 | -0.22(-0.70%) |
Sep 15, 2020 | 30.69 | 30.97 | 30.56 | 30.75 | 2,970,127 | +0.29(+0.96%) |
Sep 14, 2020 | 30.49 | 30.68 | 30.27 | 30.46 | 3,102,426 | +1.33(+4.57%) |
Sep 11, 2020 | 29.70 | 29.77 | 28.84 | 29.12 | 3,407,538 | +0.33(+1.16%) |
Sep 10, 2020 | 29.40 | 29.56 | 28.61 | 28.79 | 3,202,764 | +0.02(+0.07%) |
Sep 09, 2020 | 28.19 | 28.99 | 27.84 | 28.77 | 4,836,324 | +2.37(+8.98%) |
Sep 08, 2020 | 26.42 | 27.09 | 26.34 | 26.40 | 3,079,877 | -1.29(-4.67%) |
Sep 04, 2020 | 27.84 | 28.16 | 26.78 | 27.69 | 3,646,382 | -0.07(-0.25%) |
Sep 03, 2020 | 29.68 | 29.70 | 27.60 | 27.76 | 5,328,437 | -2.71(-8.90%) |
Sep 02, 2020 | 30.32 | 30.61 | 29.92 | 30.48 | 2,226,493 | +0.61(+2.03%) |
Sep 01, 2020 | 29.58 | 29.97 | 29.47 | 29.87 | 1,718,990 | +0.24(+0.83%) |
Aug 31, 2020 | 29.51 | 29.77 | 29.32 | 29.62 | 1,692,032 | +0.16(+0.53%) |
Aug 28, 2020 | 29.24 | 29.53 | 29.18 | 29.47 | 1,258,246 | +0.22(+0.74%) |
Aug 27, 2020 | 30.42 | 30.44 | 29.09 | 29.25 | 2,141,732 | -1.02(-3.36%) |
Aug 26, 2020 | 29.66 | 30.43 | 29.57 | 30.27 | 3,137,535 | +0.71(+2.38%) |
Aug 25, 2020 | 29.37 | 29.57 | 29.19 | 29.57 | 1,666,293 | +0.49(+1.68%) |
Aug 24, 2020 | 29.09 | 29.20 | 28.81 | 29.08 | 2,125,755 | +0.92(+3.27%) |
Aug 21, 2020 | 27.87 | 28.17 | 27.75 | 28.15 | 1,642,092 | +0.00(+0.00%) |
Aug 20, 2020 | 28.13 | 28.33 | 28.05 | 28.15 | 1,968,625 | -0.47(-1.64%) |
Aug 19, 2020 | 28.92 | 28.99 | 28.57 | 28.62 | 1,011,028 | -0.11(-0.37%) |
Aug 18, 2020 | 29.37 | 29.38 | 28.71 | 28.73 | 1,277,309 | -0.28(-0.98%) |
Aug 17, 2020 | 29.36 | 29.45 | 28.99 | 29.02 | 1,870,239 | +0.50(+1.75%) |
Aug 14, 2020 | 28.67 | 28.94 | 28.46 | 28.52 | 1,190,034 | -0.53(-1.82%) |
Aug 13, 2020 | 29.57 | 29.67 | 28.95 | 29.05 | 1,824,168 | -0.59(-1.98%) |
Aug 12, 2020 | 28.81 | 29.79 | 28.67 | 29.63 | 2,868,580 | +1.26(+4.45%) |
Aug 11, 2020 | 28.58 | 29.14 | 28.36 | 28.37 | 2,207,733 | +0.36(+1.29%) |
Aug 10, 2020 | 28.01 | 28.11 | 27.64 | 28.01 | 1,505,770 | -0.03(-0.10%) |
Aug 07, 2020 | 28.33 | 28.44 | 27.76 | 28.04 | 1,689,779 | -0.27(-0.97%) |
Aug 06, 2020 | 28.34 | 28.42 | 28.04 | 28.31 | 1,913,062 | -0.09(-0.31%) |
Aug 05, 2020 | 28.25 | 28.62 | 28.14 | 28.40 | 1,618,907 | -0.04(-0.14%) |
Aug 04, 2020 | 28.23 | 28.62 | 28.23 | 28.44 | 2,146,577 | +0.16(+0.55%) |