Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.36 | 68.67 | 67.22 | 68.53 | 1,590,843 | +0.62(+0.92%) |
May 27, 2021 | 67.58 | 68.68 | 66.85 | 67.90 | 2,034,603 | +0.90(+1.34%) |
May 26, 2021 | 64.60 | 67.23 | 64.32 | 67.01 | 2,787,584 | +2.41(+3.72%) |
May 25, 2021 | 66.28 | 66.66 | 64.47 | 64.60 | 1,793,925 | -1.56(-2.35%) |
May 24, 2021 | 65.75 | 66.50 | 64.48 | 66.16 | 2,715,569 | +0.84(+1.28%) |
May 21, 2021 | 66.67 | 67.84 | 64.96 | 65.32 | 3,141,355 | -0.18(-0.27%) |
May 20, 2021 | 66.54 | 66.55 | 63.85 | 65.50 | 3,139,105 | -1.19(-1.78%) |
May 19, 2021 | 66.11 | 67.64 | 64.58 | 66.69 | 3,169,776 | -1.78(-2.60%) |
May 18, 2021 | 69.03 | 69.49 | 67.35 | 68.47 | 2,411,493 | -0.31(-0.45%) |
May 17, 2021 | 67.10 | 68.91 | 66.55 | 68.78 | 2,736,085 | +1.42(+2.11%) |
May 14, 2021 | 66.49 | 67.87 | 65.64 | 67.36 | 3,007,334 | +2.14(+3.28%) |
May 13, 2021 | 66.76 | 69.02 | 64.28 | 65.22 | 3,541,009 | -2.81(-4.13%) |
May 12, 2021 | 68.96 | 73.48 | 67.40 | 68.02 | 4,340,430 | +0.07(+0.10%) |
May 11, 2021 | 67.82 | 69.67 | 65.81 | 67.96 | 2,968,380 | -2.52(-3.58%) |
May 10, 2021 | 72.78 | 74.24 | 70.03 | 70.48 | 2,390,036 | -1.23(-1.72%) |
May 07, 2021 | 68.64 | 71.94 | 68.25 | 71.71 | 2,461,630 | +1.67(+2.38%) |
May 06, 2021 | 71.04 | 71.13 | 67.99 | 70.04 | 2,833,031 | -0.74(-1.05%) |
May 05, 2021 | 68.19 | 73.32 | 67.06 | 70.78 | 5,477,858 | +3.34(+4.95%) |
May 04, 2021 | 71.40 | 71.95 | 66.69 | 67.44 | 5,449,873 | -4.02(-5.62%) |
May 03, 2021 | 71.09 | 72.00 | 69.84 | 71.46 | 2,334,364 | +1.86(+2.68%) |
Apr 30, 2021 | 70.92 | 72.46 | 69.28 | 69.60 | 2,017,447 | -2.22(-3.09%) |
Apr 29, 2021 | 72.38 | 74.60 | 71.17 | 71.82 | 2,469,749 | +0.56(+0.79%) |
Apr 28, 2021 | 68.08 | 72.03 | 67.97 | 71.26 | 3,277,208 | +3.71(+5.50%) |
Apr 27, 2021 | 66.06 | 67.79 | 65.83 | 67.55 | 1,528,991 | +1.58(+2.40%) |
Apr 26, 2021 | 64.34 | 66.64 | 64.34 | 65.96 | 1,399,622 | +1.13(+1.75%) |
Apr 23, 2021 | 64.62 | 65.32 | 63.65 | 64.83 | 1,348,096 | +0.72(+1.13%) |
Apr 22, 2021 | 64.36 | 64.85 | 62.72 | 64.11 | 1,517,998 | +0.02(+0.03%) |
Apr 21, 2021 | 62.34 | 64.58 | 61.60 | 64.09 | 1,988,010 | +0.84(+1.33%) |
Apr 20, 2021 | 65.78 | 65.79 | 62.27 | 63.25 | 3,180,823 | -2.90(-4.38%) |
Apr 19, 2021 | 66.42 | 68.05 | 65.61 | 66.14 | 2,060,264 | +0.11(+0.17%) |
Apr 16, 2021 | 67.74 | 68.03 | 65.94 | 66.03 | 1,865,140 | -1.31(-1.95%) |
Apr 15, 2021 | 67.41 | 68.09 | 66.36 | 67.34 | 2,133,558 | -1.07(-1.57%) |
Apr 14, 2021 | 65.46 | 69.33 | 65.46 | 68.42 | 3,477,071 | +3.90(+6.05%) |
Apr 13, 2021 | 63.61 | 65.45 | 63.02 | 64.52 | 2,279,958 | +1.60(+2.54%) |
Apr 12, 2021 | 64.33 | 65.22 | 62.36 | 62.91 | 1,916,706 | -0.78(-1.23%) |
Apr 09, 2021 | 64.46 | 65.18 | 63.05 | 63.70 | 2,141,688 | -0.34(-0.53%) |
Apr 08, 2021 | 64.39 | 64.40 | 62.66 | 64.04 | 3,823,169 | -0.95(-1.45%) |
Apr 07, 2021 | 63.89 | 65.50 | 63.76 | 64.98 | 2,461,421 | +0.72(+1.13%) |
Apr 06, 2021 | 65.15 | 67.22 | 64.08 | 64.26 | 2,973,918 | +0.05(+0.08%) |
Apr 05, 2021 | 68.89 | 68.98 | 64.00 | 64.21 | 4,541,532 | -4.96(-7.17%) |
Apr 01, 2021 | 63.17 | 69.17 | 63.08 | 69.16 | 5,531,540 | +6.58(+10.52%) |
Mar 31, 2021 | 63.35 | 64.03 | 62.28 | 62.58 | 2,946,632 | -0.84(-1.33%) |
Mar 30, 2021 | 62.58 | 64.48 | 61.84 | 63.42 | 1,840,786 | +0.20(+0.32%) |
Mar 29, 2021 | 63.61 | 64.58 | 61.90 | 63.22 | 2,180,945 | -1.32(-2.05%) |
Mar 26, 2021 | 65.28 | 65.88 | 62.56 | 64.54 | 2,534,256 | +1.69(+2.70%) |
Mar 25, 2021 | 61.40 | 63.32 | 59.21 | 62.85 | 3,591,902 | -0.50(-0.79%) |
Mar 24, 2021 | 63.25 | 65.91 | 63.20 | 63.35 | 3,000,182 | +1.92(+3.13%) |
Mar 23, 2021 | 61.47 | 64.11 | 60.76 | 61.42 | 4,396,420 | -2.71(-4.22%) |
Mar 22, 2021 | 64.76 | 65.31 | 63.16 | 64.13 | 3,127,407 | -0.43(-0.66%) |
Mar 19, 2021 | 64.30 | 67.30 | 63.24 | 64.56 | 11,068,247 | +0.54(+0.85%) |
Mar 18, 2021 | 68.43 | 69.49 | 63.49 | 64.01 | 4,155,497 | -5.31(-7.66%) |
Mar 17, 2021 | 69.09 | 70.65 | 67.28 | 69.33 | 3,046,209 | -0.58(-0.83%) |
Mar 16, 2021 | 69.83 | 70.68 | 67.66 | 69.91 | 6,613,729 | -1.87(-2.61%) |
Mar 15, 2021 | 70.27 | 71.88 | 69.52 | 71.78 | 2,504,278 | +1.94(+2.78%) |
Mar 12, 2021 | 71.10 | 72.28 | 69.56 | 69.84 | 2,520,400 | -1.73(-2.42%) |
Mar 11, 2021 | 70.08 | 73.21 | 69.33 | 71.57 | 2,764,241 | +2.64(+3.83%) |
Mar 10, 2021 | 69.02 | 70.47 | 67.10 | 68.93 | 3,306,066 | -0.08(-0.11%) |
Mar 09, 2021 | 70.68 | 71.20 | 68.07 | 69.00 | 4,175,724 | -2.67(-3.73%) |
Mar 08, 2021 | 74.00 | 74.73 | 69.68 | 71.68 | 3,750,742 | -0.94(-1.29%) |
Mar 05, 2021 | 71.53 | 75.58 | 70.32 | 72.61 | 7,733,235 | +3.41(+4.93%) |
Mar 04, 2021 | 64.32 | 70.56 | 64.30 | 69.20 | 6,753,639 | +5.81(+9.16%) |
Mar 03, 2021 | 61.37 | 66.45 | 61.37 | 63.39 | 4,309,916 | +3.26(+5.42%) |
Mar 02, 2021 | 61.89 | 62.78 | 59.18 | 60.13 | 3,061,399 | -2.24(-3.60%) |
Mar 01, 2021 | 60.09 | 63.06 | 59.63 | 62.37 | 3,731,315 | +3.71(+6.32%) |
Feb 26, 2021 | 58.21 | 59.43 | 55.27 | 58.66 | 2,988,400 | +0.19(+0.32%) |
Feb 25, 2021 | 63.17 | 63.40 | 58.47 | 58.48 | 3,232,710 | -4.01(-6.42%) |
Feb 24, 2021 | 60.84 | 63.17 | 59.82 | 62.49 | 3,304,177 | +2.36(+3.93%) |
Feb 23, 2021 | 56.77 | 60.50 | 53.39 | 60.13 | 6,400,548 | +2.21(+3.82%) |
Feb 22, 2021 | 56.59 | 59.93 | 56.12 | 57.92 | 4,020,225 | +2.40(+4.32%) |
Feb 19, 2021 | 55.42 | 56.69 | 55.18 | 55.52 | 2,709,222 | +0.36(+0.66%) |
Feb 18, 2021 | 57.78 | 58.14 | 54.78 | 55.16 | 2,760,776 | -3.13(-5.37%) |
Feb 17, 2021 | 58.57 | 59.44 | 57.07 | 58.29 | 2,302,672 | -0.11(-0.19%) |
Feb 16, 2021 | 59.74 | 61.09 | 58.28 | 58.40 | 2,980,395 | -0.13(-0.22%) |
Feb 12, 2021 | 56.72 | 59.02 | 56.42 | 58.53 | 2,351,866 | +1.14(+1.99%) |
Feb 11, 2021 | 57.87 | 58.62 | 55.51 | 57.39 | 2,143,882 | -0.94(-1.61%) |
Feb 10, 2021 | 57.19 | 59.19 | 56.47 | 58.33 | 2,581,387 | +1.62(+2.85%) |
Feb 09, 2021 | 58.00 | 58.13 | 56.33 | 56.71 | 2,844,809 | -1.66(-2.84%) |
Feb 08, 2021 | 55.86 | 58.94 | 55.58 | 58.37 | 3,143,051 | +3.79(+6.95%) |
Feb 05, 2021 | 56.45 | 56.45 | 54.40 | 54.57 | 2,258,925 | -0.76(-1.38%) |
Feb 04, 2021 | 54.80 | 55.79 | 53.39 | 55.34 | 3,457,408 | +1.50(+2.78%) |
Feb 03, 2021 | 50.12 | 54.49 | 49.65 | 53.84 | 4,975,242 | +4.37(+8.83%) |
Feb 02, 2021 | 50.72 | 51.21 | 49.36 | 49.47 | 2,222,254 | +0.37(+0.76%) |
Feb 01, 2021 | 49.43 | 49.75 | 47.72 | 49.10 | 2,284,195 | +1.09(+2.28%) |
Jan 29, 2021 | 50.56 | 51.58 | 47.72 | 48.00 | 3,705,946 | -3.07(-6.00%) |
Jan 28, 2021 | 49.03 | 51.37 | 48.28 | 51.07 | 4,289,944 | +3.15(+6.57%) |
Jan 27, 2021 | 48.91 | 50.94 | 47.53 | 47.92 | 4,728,007 | -2.56(-5.07%) |
Jan 26, 2021 | 52.77 | 54.29 | 50.25 | 50.48 | 3,456,877 | -1.46(-2.80%) |
Jan 25, 2021 | 52.80 | 54.96 | 50.34 | 51.93 | 4,226,550 | -2.04(-3.78%) |
Jan 22, 2021 | 49.65 | 54.19 | 48.95 | 53.97 | 5,335,779 | +2.51(+4.87%) |
Jan 21, 2021 | 50.89 | 51.73 | 48.69 | 51.47 | 5,175,781 | +0.14(+0.26%) |
Jan 20, 2021 | 51.11 | 52.20 | 50.73 | 51.33 | 2,773,028 | +0.51(+1.00%) |
Jan 19, 2021 | 51.23 | 51.75 | 50.64 | 50.82 | 2,269,997 | +0.66(+1.33%) |
Jan 15, 2021 | 51.71 | 51.78 | 49.47 | 50.16 | 3,353,904 | -2.28(-4.35%) |
Jan 14, 2021 | 52.91 | 54.25 | 52.11 | 52.44 | 3,552,151 | +0.33(+0.63%) |
Jan 13, 2021 | 53.09 | 53.14 | 51.83 | 52.11 | 2,933,207 | -1.13(-2.12%) |
Jan 12, 2021 | 50.23 | 53.46 | 49.80 | 53.24 | 4,976,429 | +3.87(+7.84%) |
Jan 11, 2021 | 46.31 | 49.63 | 45.81 | 49.37 | 2,553,607 | +1.30(+2.71%) |
Jan 08, 2021 | 48.44 | 49.45 | 47.11 | 48.06 | 3,246,792 | -0.03(-0.05%) |
Jan 07, 2021 | 48.66 | 50.02 | 47.56 | 48.09 | 3,847,123 | +0.40(+0.83%) |
Jan 06, 2021 | 46.46 | 48.94 | 45.66 | 47.69 | 5,254,412 | +2.24(+4.94%) |
Jan 05, 2021 | 42.15 | 47.38 | 41.97 | 45.45 | 7,113,734 | +4.01(+9.67%) |
Jan 04, 2021 | 41.49 | 42.41 | 40.27 | 41.44 | 3,331,198 | +0.46(+1.12%) |
Dec 31, 2020 | 40.98 | 40.98 | 40.98 | 3,441,061 | -0.74(-1.77%) | |
Dec 30, 2020 | 39.69 | 42.03 | 39.58 | 41.72 | 3,441,061 | +1.92(+4.83%) |
Dec 29, 2020 | 40.56 | 40.98 | 39.11 | 39.80 | 2,503,299 | -0.53(-1.32%) |
Dec 28, 2020 | 41.20 | 41.29 | 39.97 | 40.33 | 2,970,349 | -0.53(-1.28%) |
Dec 24, 2020 | 40.45 | 41.02 | 39.42 | 40.86 | 1,900,152 | +0.38(+0.94%) |
Dec 23, 2020 | 38.00 | 40.98 | 37.78 | 40.48 | 5,679,361 | +3.18(+8.51%) |
Dec 22, 2020 | 38.13 | 38.22 | 37.01 | 37.30 | 3,637,948 | -0.82(-2.15%) |
Dec 21, 2020 | 35.78 | 38.31 | 35.56 | 38.12 | 7,794,748 | -0.69(-1.79%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.43 | 38.82 | 7,960,327 | -1.30(-3.25%) |
Dec 17, 2020 | 40.81 | 40.87 | 39.43 | 40.12 | 2,867,563 | -0.23(-0.57%) |
Dec 16, 2020 | 41.02 | 41.06 | 39.81 | 40.35 | 3,327,943 | -0.43(-1.06%) |
Dec 15, 2020 | 40.52 | 41.18 | 39.14 | 40.78 | 3,448,150 | +1.02(+2.58%) |
Dec 14, 2020 | 43.45 | 43.63 | 39.72 | 39.76 | 4,245,617 | -2.68(-6.31%) |
Dec 11, 2020 | 42.40 | 42.58 | 41.28 | 42.43 | 2,991,588 | +0.14(+0.34%) |
Dec 10, 2020 | 39.90 | 43.34 | 39.90 | 42.29 | 5,776,867 | +2.21(+5.51%) |
Dec 09, 2020 | 39.60 | 40.92 | 39.07 | 40.08 | 5,090,988 | +1.01(+2.58%) |
Dec 08, 2020 | 38.11 | 39.78 | 37.87 | 39.07 | 3,690,325 | +0.42(+1.10%) |
Dec 07, 2020 | 39.28 | 39.93 | 38.22 | 38.65 | 4,068,477 | -1.34(-3.35%) |
Dec 04, 2020 | 36.50 | 40.13 | 36.50 | 39.98 | 7,543,215 | +4.50(+12.67%) |
Dec 03, 2020 | 34.79 | 36.06 | 34.38 | 35.49 | 4,141,132 | +1.18(+3.43%) |
Dec 02, 2020 | 33.52 | 35.87 | 33.28 | 34.31 | 5,020,666 | +0.57(+1.68%) |
Dec 01, 2020 | 35.16 | 35.51 | 33.48 | 33.74 | 5,086,548 | -0.09(-0.28%) |
Nov 30, 2020 | 36.25 | 36.66 | 33.68 | 33.84 | 19,576,432 | -3.01(-8.18%) |
Nov 27, 2020 | 37.77 | 37.89 | 35.99 | 36.85 | 4,342,834 | -1.58(-4.12%) |
Nov 25, 2020 | 39.21 | 39.93 | 37.42 | 38.44 | 5,050,697 | -1.48(-3.71%) |
Nov 24, 2020 | 39.40 | 40.01 | 38.10 | 39.92 | 6,370,047 | +2.24(+5.96%) |
Nov 23, 2020 | 34.49 | 37.93 | 34.38 | 37.67 | 5,903,506 | +3.94(+11.67%) |
Nov 20, 2020 | 33.35 | 33.87 | 32.69 | 33.74 | 3,822,624 | +0.34(+1.01%) |
Nov 19, 2020 | 31.40 | 33.57 | 30.87 | 33.40 | 7,251,075 | +1.44(+4.50%) |
Nov 18, 2020 | 31.97 | 33.74 | 31.43 | 31.96 | 6,006,689 | +0.36(+1.15%) |
Nov 17, 2020 | 29.65 | 31.64 | 29.38 | 31.59 | 4,156,600 | +1.17(+3.84%) |
Nov 16, 2020 | 30.02 | 30.75 | 29.71 | 30.42 | 4,992,061 | +1.97(+6.93%) |
Nov 13, 2020 | 27.22 | 28.96 | 27.21 | 28.45 | 3,622,217 | +1.64(+6.13%) |
Nov 12, 2020 | 26.93 | 28.15 | 26.37 | 26.81 | 3,381,188 | -1.01(-3.62%) |
Nov 11, 2020 | 28.88 | 28.98 | 27.50 | 27.82 | 5,163,910 | -0.74(-2.58%) |
Nov 10, 2020 | 28.32 | 28.62 | 26.67 | 28.55 | 6,064,910 | +1.44(+5.29%) |
Nov 09, 2020 | 24.36 | 28.12 | 23.44 | 27.12 | 13,062,660 | +6.41(+30.96%) |
Nov 06, 2020 | 21.83 | 22.05 | 20.56 | 20.71 | 5,562,660 | -1.22(-5.57%) |
Nov 05, 2020 | 22.85 | 23.29 | 21.90 | 21.93 | 4,618,354 | -0.77(-3.39%) |
Nov 04, 2020 | 23.47 | 24.13 | 22.51 | 22.70 | 4,741,301 | -0.84(-3.56%) |
Nov 03, 2020 | 24.03 | 24.67 | 23.31 | 23.54 | 5,096,734 | +0.34(+1.48%) |
Nov 02, 2020 | 22.14 | 23.61 | 21.28 | 23.19 | 5,145,598 | +1.46(+6.74%) |
Oct 30, 2020 | 21.25 | 21.75 | 20.80 | 21.73 | 4,056,280 | +0.35(+1.64%) |
Oct 29, 2020 | 20.09 | 21.45 | 19.78 | 21.38 | 5,608,811 | +0.79(+3.82%) |
Oct 28, 2020 | 21.34 | 21.82 | 20.51 | 20.59 | 6,938,223 | -1.65(-7.41%) |
Oct 27, 2020 | 22.89 | 22.97 | 22.13 | 22.24 | 5,473,445 | -0.80(-3.45%) |
Oct 26, 2020 | 23.89 | 24.05 | 22.80 | 23.03 | 3,270,907 | -1.26(-5.20%) |
Oct 23, 2020 | 24.52 | 24.82 | 23.96 | 24.30 | 3,296,161 | -0.12(-0.48%) |
Oct 22, 2020 | 23.24 | 24.61 | 23.18 | 24.41 | 4,062,785 | +1.22(+5.27%) |
Oct 21, 2020 | 23.61 | 23.80 | 23.03 | 23.19 | 3,607,210 | -0.62(-2.60%) |
Oct 20, 2020 | 23.76 | 24.34 | 23.08 | 23.81 | 3,514,985 | +0.34(+1.46%) |
Oct 19, 2020 | 24.84 | 24.84 | 23.44 | 23.47 | 4,794,985 | -1.05(-4.27%) |
Oct 16, 2020 | 25.54 | 25.60 | 24.44 | 24.52 | 3,325,672 | -1.12(-4.37%) |
Oct 15, 2020 | 25.03 | 25.64 | 24.45 | 25.64 | 3,321,831 | +0.12(+0.46%) |
Oct 14, 2020 | 25.69 | 27.11 | 25.51 | 25.52 | 3,216,493 | +0.07(+0.26%) |
Oct 13, 2020 | 25.80 | 26.32 | 25.43 | 25.45 | 2,229,873 | -0.66(-2.53%) |
Oct 12, 2020 | 25.39 | 26.38 | 24.75 | 26.11 | 2,260,051 | +0.43(+1.66%) |
Oct 09, 2020 | 26.36 | 26.67 | 25.46 | 25.69 | 3,307,511 | -0.36(-1.38%) |
Oct 08, 2020 | 24.98 | 26.07 | 24.69 | 26.05 | 3,037,367 | +1.38(+5.60%) |
Oct 07, 2020 | 24.82 | 25.00 | 24.21 | 24.67 | 3,849,366 | +0.22(+0.89%) |
Oct 06, 2020 | 26.47 | 27.14 | 24.30 | 24.45 | 4,301,640 | -1.39(-5.38%) |
Oct 05, 2020 | 25.95 | 26.18 | 25.30 | 25.84 | 2,841,580 | +0.33(+1.31%) |
Oct 02, 2020 | 23.58 | 25.92 | 23.48 | 25.50 | 4,476,485 | +1.16(+4.74%) |
Oct 01, 2020 | 25.12 | 25.12 | 23.93 | 24.35 | 5,162,612 | -0.86(-3.42%) |
Sep 30, 2020 | 26.21 | 26.59 | 25.10 | 25.21 | 3,506,187 | -0.90(-3.46%) |
Sep 29, 2020 | 26.00 | 26.21 | 25.33 | 26.11 | 2,393,811 | -0.24(-0.92%) |
Sep 28, 2020 | 25.79 | 26.81 | 25.66 | 26.36 | 3,083,958 | +1.33(+5.32%) |
Sep 25, 2020 | 24.77 | 25.23 | 24.14 | 25.03 | 3,888,653 | -0.08(-0.30%) |
Sep 24, 2020 | 25.00 | 25.89 | 24.15 | 25.10 | 2,426,129 | +0.08(+0.30%) |
Sep 23, 2020 | 26.46 | 26.80 | 24.99 | 25.03 | 2,856,550 | -1.43(-5.41%) |
Sep 22, 2020 | 27.09 | 27.70 | 25.90 | 26.46 | 3,229,363 | -0.39(-1.47%) |
Sep 21, 2020 | 27.24 | 27.44 | 25.96 | 26.85 | 3,405,550 | -1.41(-5.00%) |
Sep 18, 2020 | 28.03 | 28.46 | 27.61 | 28.26 | 5,736,381 | -0.02(-0.06%) |
Sep 17, 2020 | 26.83 | 28.31 | 26.62 | 28.28 | 3,931,084 | +0.74(+2.67%) |
Sep 16, 2020 | 25.85 | 28.36 | 25.61 | 27.54 | 4,267,151 | +2.02(+7.90%) |
Sep 15, 2020 | 26.11 | 26.55 | 25.41 | 25.53 | 3,008,460 | -0.47(-1.80%) |
Sep 14, 2020 | 25.32 | 26.35 | 24.90 | 26.00 | 3,684,230 | +1.21(+4.86%) |
Sep 11, 2020 | 25.23 | 25.52 | 24.37 | 24.79 | 4,092,960 | -0.39(-1.53%) |
Sep 10, 2020 | 26.98 | 26.98 | 25.18 | 25.18 | 3,401,339 | -1.77(-6.55%) |
Sep 09, 2020 | 27.29 | 27.29 | 26.41 | 26.94 | 5,224,546 | +0.17(+0.63%) |
Sep 08, 2020 | 29.04 | 29.16 | 26.72 | 26.77 | 4,622,519 | -2.96(-9.96%) |
Sep 04, 2020 | 30.32 | 30.50 | 29.27 | 29.74 | 3,445,986 | -0.20(-0.67%) |
Sep 03, 2020 | 30.43 | 30.91 | 29.70 | 29.94 | 4,074,844 | -0.46(-1.51%) |
Sep 02, 2020 | 31.91 | 32.01 | 30.34 | 30.40 | 4,848,718 | -1.81(-5.61%) |
Sep 01, 2020 | 32.47 | 32.78 | 31.96 | 32.21 | 2,592,343 | -0.40(-1.23%) |
Aug 31, 2020 | 33.61 | 33.65 | 32.60 | 32.61 | 2,173,196 | -0.99(-2.94%) |
Aug 28, 2020 | 33.45 | 33.96 | 33.16 | 33.60 | 1,481,050 | +0.31(+0.93%) |
Aug 27, 2020 | 33.26 | 33.58 | 32.78 | 33.29 | 2,019,314 | +0.32(+0.96%) |
Aug 26, 2020 | 34.30 | 34.62 | 32.92 | 32.97 | 1,575,237 | -1.40(-4.07%) |
Aug 25, 2020 | 33.92 | 34.53 | 33.53 | 34.37 | 1,975,415 | +0.85(+2.52%) |
Aug 24, 2020 | 33.18 | 34.22 | 32.77 | 33.52 | 2,057,673 | +0.70(+2.14%) |
Aug 21, 2020 | 33.49 | 33.80 | 32.69 | 32.82 | 3,085,521 | -1.19(-3.49%) |
Aug 20, 2020 | 35.50 | 35.83 | 34.00 | 34.01 | 3,064,292 | -2.23(-6.17%) |
Aug 19, 2020 | 37.20 | 37.48 | 36.16 | 36.24 | 1,263,560 | -1.00(-2.67%) |
Aug 18, 2020 | 37.36 | 37.94 | 37.10 | 37.24 | 1,917,033 | -0.49(-1.31%) |
Aug 17, 2020 | 37.92 | 38.33 | 37.12 | 37.73 | 2,046,143 | -0.36(-0.94%) |
Aug 14, 2020 | 37.16 | 38.34 | 36.91 | 38.09 | 2,121,452 | +0.78(+2.09%) |
Aug 13, 2020 | 37.20 | 37.66 | 36.73 | 37.31 | 1,801,918 | +0.01(+0.02%) |
Aug 12, 2020 | 37.76 | 38.30 | 36.91 | 37.30 | 2,034,024 | +0.41(+1.12%) |
Aug 11, 2020 | 37.92 | 38.96 | 36.68 | 36.89 | 3,273,271 | -0.18(-0.49%) |
Aug 10, 2020 | 35.07 | 37.25 | 35.07 | 37.07 | 3,457,300 | +2.21(+6.33%) |
Aug 07, 2020 | 33.44 | 35.02 | 33.11 | 34.86 | 1,908,875 | +1.06(+3.14%) |
Aug 06, 2020 | 34.11 | 34.61 | 33.49 | 33.80 | 2,055,995 | -0.75(-2.16%) |
Aug 05, 2020 | 34.98 | 35.90 | 34.05 | 34.55 | 2,379,108 | +0.40(+1.17%) |
Aug 04, 2020 | 33.01 | 34.40 | 32.59 | 34.15 | 3,287,087 | +0.95(+2.85%) |
Aug 03, 2020 | 33.09 | 33.73 | 32.23 | 33.20 | 2,593,538 | +0.12(+0.38%) |
Jul 31, 2020 | 32.72 | 33.25 | 32.47 | 33.08 | 2,868,736 | +0.29(+0.89%) |
Jul 30, 2020 | 32.67 | 33.15 | 31.94 | 32.79 | 2,069,379 | -1.04(-3.07%) |
Jul 29, 2020 | 32.40 | 33.88 | 32.08 | 33.83 | 1,981,167 | +1.56(+4.84%) |
Jul 28, 2020 | 32.90 | 33.43 | 32.17 | 32.27 | 1,848,382 | -0.97(-2.92%) |
Jul 27, 2020 | 34.03 | 34.11 | 32.94 | 33.24 | 1,484,069 | -0.56(-1.67%) |
Jul 24, 2020 | 34.34 | 34.75 | 33.46 | 33.80 | 1,236,274 | -0.28(-0.83%) |
Jul 23, 2020 | 34.18 | 34.77 | 33.70 | 34.08 | 1,514,788 | -0.52(-1.51%) |
Jul 22, 2020 | 34.33 | 34.77 | 33.50 | 34.61 | 1,527,229 | -0.34(-0.97%) |
Jul 21, 2020 | 33.39 | 35.54 | 33.33 | 34.95 | 4,157,627 | +2.93(+9.15%) |
Jul 20, 2020 | 32.41 | 33.29 | 32.00 | 32.02 | 1,953,810 | -0.37(-1.13%) |
Jul 17, 2020 | 32.86 | 33.47 | 32.11 | 32.38 | 2,294,338 | -0.41(-1.24%) |
Jul 16, 2020 | 32.43 | 33.64 | 31.68 | 32.79 | 1,988,919 | -0.32(-0.98%) |
Jul 15, 2020 | 33.10 | 33.36 | 31.65 | 33.11 | 4,461,673 | +0.51(+1.58%) |
Jul 14, 2020 | 30.83 | 32.72 | 30.54 | 32.60 | 3,342,670 | +1.81(+5.88%) |
Jul 13, 2020 | 32.46 | 32.94 | 30.62 | 30.79 | 4,717,627 | -1.52(-4.70%) |
Jul 10, 2020 | 31.01 | 32.37 | 30.63 | 32.31 | 3,081,168 | +1.19(+3.81%) |
Jul 09, 2020 | 33.24 | 33.56 | 31.01 | 31.12 | 3,897,580 | -2.27(-6.79%) |
Jul 08, 2020 | 33.42 | 34.08 | 33.06 | 33.39 | 3,298,894 | +0.09(+0.27%) |
Jul 07, 2020 | 34.85 | 35.22 | 33.29 | 33.30 | 2,569,963 | -2.29(-6.44%) |
Jul 06, 2020 | 35.41 | 35.79 | 34.28 | 35.59 | 3,005,271 | +1.10(+3.18%) |
Jul 02, 2020 | 33.97 | 35.30 | 33.46 | 34.49 | 3,983,311 | +1.63(+4.95%) |
Jul 01, 2020 | 35.16 | 35.56 | 32.80 | 32.86 | 5,230,802 | -1.84(-5.31%) |
Jun 30, 2020 | 33.85 | 34.99 | 33.06 | 34.71 | 3,171,909 | +0.32(+0.94%) |
Jun 29, 2020 | 33.53 | 34.77 | 33.13 | 34.38 | 3,229,033 | +0.25(+0.73%) |
Jun 26, 2020 | 35.56 | 35.67 | 33.57 | 34.13 | 4,456,975 | -2.07(-5.71%) |
Jun 25, 2020 | 34.67 | 36.23 | 33.89 | 36.20 | 4,178,904 | +1.43(+4.11%) |
Jun 24, 2020 | 37.76 | 37.76 | 34.65 | 34.77 | 5,266,896 | -3.66(-9.52%) |
Jun 23, 2020 | 39.13 | 39.55 | 38.14 | 38.43 | 3,300,152 | +0.18(+0.48%) |
Jun 22, 2020 | 38.88 | 38.97 | 37.39 | 38.25 | 3,219,251 | -0.53(-1.37%) |
Jun 19, 2020 | 39.57 | 40.00 | 37.92 | 38.78 | 6,545,870 | +0.12(+0.30%) |
Jun 18, 2020 | 38.53 | 39.81 | 37.97 | 38.67 | 2,892,948 | +0.03(+0.09%) |
Jun 17, 2020 | 41.34 | 41.37 | 38.59 | 38.63 | 2,723,729 | -2.84(-6.84%) |
Jun 16, 2020 | 42.76 | 43.04 | 39.87 | 41.47 | 2,593,678 | +1.54(+3.84%) |
Jun 15, 2020 | 36.42 | 40.72 | 35.82 | 39.94 | 3,613,673 | +0.96(+2.47%) |
Jun 12, 2020 | 39.64 | 40.44 | 36.85 | 38.97 | 3,177,684 | +2.16(+5.86%) |
Jun 11, 2020 | 36.98 | 39.65 | 36.71 | 36.81 | 4,365,233 | -4.82(-11.58%) |
Jun 10, 2020 | 43.52 | 44.25 | 41.63 | 41.64 | 3,145,373 | -3.11(-6.95%) |
Jun 09, 2020 | 47.51 | 47.53 | 44.23 | 44.75 | 5,294,196 | -4.90(-9.86%) |
Jun 08, 2020 | 45.89 | 49.70 | 44.88 | 49.65 | 5,425,918 | +6.32(+14.58%) |
Jun 05, 2020 | 42.81 | 44.33 | 41.99 | 43.33 | 5,302,848 | +3.76(+9.50%) |
Jun 04, 2020 | 39.25 | 40.15 | 38.34 | 39.57 | 2,045,561 | +0.08(+0.21%) |
Jun 03, 2020 | 38.66 | 39.69 | 37.87 | 39.49 | 2,424,978 | +1.63(+4.32%) |
Jun 02, 2020 | 36.72 | 37.94 | 36.67 | 37.85 | 2,338,316 | +1.56(+4.30%) |