Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.44 | 44.75 | 44.20 | 44.48 | 1,564,155 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,548 | +0.01(+0.02%) |
Jun 28, 2021 | 44.95 | 44.99 | 44.50 | 44.74 | 1,600,637 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.72 | 45.01 | 1,934,279 | +0.22(+0.50%) |
Jun 24, 2021 | 44.30 | 45.30 | 44.14 | 44.78 | 3,039,189 | +0.81(+1.83%) |
Jun 23, 2021 | 44.22 | 44.34 | 43.77 | 43.98 | 1,801,607 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.79 | 42.98 | 43.68 | 1,582,423 | -0.03(-0.06%) |
Jun 21, 2021 | 43.57 | 43.89 | 43.27 | 43.71 | 2,283,596 | +0.32(+0.73%) |
Jun 18, 2021 | 43.31 | 43.62 | 42.81 | 43.39 | 3,821,242 | -0.41(-0.93%) |
Jun 17, 2021 | 43.96 | 44.37 | 43.62 | 43.80 | 3,097,101 | -0.40(-0.90%) |
Jun 16, 2021 | 45.08 | 45.13 | 44.00 | 44.20 | 3,501,580 | -0.92(-2.03%) |
Jun 15, 2021 | 45.20 | 45.44 | 44.64 | 45.12 | 2,076,350 | -0.27(-0.59%) |
Jun 14, 2021 | 45.69 | 45.74 | 45.29 | 45.39 | 1,374,669 | -0.34(-0.75%) |
Jun 11, 2021 | 45.72 | 46.05 | 45.39 | 45.73 | 2,125,209 | -0.05(-0.10%) |
Jun 10, 2021 | 45.54 | 46.12 | 45.54 | 45.78 | 1,744,713 | +0.22(+0.48%) |
Jun 09, 2021 | 46.09 | 46.09 | 45.47 | 45.56 | 2,575,632 | -0.16(-0.34%) |
Jun 08, 2021 | 46.07 | 46.07 | 45.40 | 45.71 | 2,944,063 | -0.21(-0.46%) |
Jun 07, 2021 | 44.93 | 46.17 | 44.93 | 45.92 | 3,953,049 | +1.36(+3.05%) |
Jun 04, 2021 | 44.69 | 44.71 | 44.34 | 44.56 | 1,799,051 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.66 | 43.93 | 44.21 | 1,595,861 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.12 | 44.73 | 44.84 | 2,921,204 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,946,341 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.35 | 43.63 | 44.24 | 1,837,331 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.91 | 43.52 | 43.84 | 2,388,822 | +0.27(+0.61%) |
May 26, 2021 | 43.44 | 43.71 | 43.31 | 43.57 | 1,606,209 | +0.20(+0.47%) |
May 25, 2021 | 44.03 | 44.13 | 43.24 | 43.37 | 2,078,011 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.15 | 43.68 | 43.83 | 2,163,103 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.21 | 43.45 | 43.94 | 2,452,436 | -0.27(-0.60%) |
May 20, 2021 | 43.57 | 44.38 | 43.44 | 44.20 | 2,939,249 | +0.66(+1.52%) |
May 19, 2021 | 43.65 | 43.90 | 43.22 | 43.54 | 2,711,450 | -0.49(-1.11%) |
May 18, 2021 | 44.04 | 44.24 | 43.78 | 44.03 | 1,972,473 | +0.29(+0.67%) |
May 17, 2021 | 43.18 | 43.83 | 43.15 | 43.74 | 1,492,583 | +0.41(+0.96%) |
May 14, 2021 | 43.43 | 43.58 | 43.27 | 43.32 | 1,921,374 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.15 | 42.40 | 42.89 | 2,567,759 | +0.58(+1.37%) |
May 12, 2021 | 42.75 | 43.22 | 42.27 | 42.31 | 2,845,447 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.54 | 43.11 | 43.27 | 2,589,898 | -0.41(-0.95%) |
May 10, 2021 | 43.33 | 43.96 | 43.33 | 43.68 | 1,800,362 | +0.41(+0.96%) |
May 07, 2021 | 43.07 | 43.58 | 42.95 | 43.27 | 2,641,506 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.07 | 42.76 | 2,924,165 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.93 | 42.05 | 1,661,398 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.78 | 42.14 | 2,228,530 | -0.29(-0.69%) |
May 03, 2021 | 41.94 | 42.48 | 41.81 | 42.44 | 1,925,907 | +0.63(+1.52%) |
Apr 30, 2021 | 42.52 | 43.06 | 41.65 | 41.80 | 3,094,522 | -1.13(-2.63%) |
Apr 29, 2021 | 42.62 | 43.00 | 42.48 | 42.94 | 1,905,968 | +0.20(+0.47%) |
Apr 28, 2021 | 42.76 | 42.96 | 42.49 | 42.73 | 2,601,064 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.35 | 42.58 | 42.64 | 3,574,964 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.20 | 1,734,480 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.58 | 43.03 | 43.48 | 1,671,392 | +0.30(+0.70%) |
Apr 22, 2021 | 43.06 | 43.29 | 42.83 | 43.17 | 2,078,870 | +0.07(+0.17%) |
Apr 21, 2021 | 42.54 | 43.18 | 42.54 | 43.10 | 1,466,385 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.64 | 42.14 | 42.52 | 2,466,750 | -0.04(-0.09%) |
Apr 19, 2021 | 43.00 | 43.20 | 42.50 | 42.56 | 1,705,576 | -0.29(-0.67%) |
Apr 16, 2021 | 42.77 | 43.17 | 42.46 | 42.84 | 1,442,051 | +0.17(+0.39%) |
Apr 15, 2021 | 42.65 | 42.84 | 42.35 | 42.68 | 2,253,239 | +0.39(+0.91%) |
Apr 14, 2021 | 41.80 | 42.41 | 41.68 | 42.29 | 3,545,223 | +0.66(+1.59%) |
Apr 13, 2021 | 41.29 | 41.73 | 40.98 | 41.63 | 1,570,527 | +0.29(+0.69%) |
Apr 12, 2021 | 41.49 | 41.86 | 41.22 | 41.34 | 1,807,218 | -0.16(-0.38%) |
Apr 09, 2021 | 41.73 | 42.03 | 41.46 | 41.50 | 1,469,998 | -0.63(-1.51%) |
Apr 08, 2021 | 41.96 | 42.39 | 41.77 | 42.14 | 2,250,714 | +0.55(+1.33%) |
Apr 07, 2021 | 41.73 | 41.75 | 41.24 | 41.58 | 2,416,064 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.42 | 41.71 | 3,287,648 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.72 | 40.88 | 41.59 | 1,564,791 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.29 | 40.69 | 40.99 | 2,252,301 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.02 | 40.24 | 40.31 | 2,941,858 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.79 | 40.11 | 40.70 | 1,506,970 | +0.06(+0.16%) |
Mar 29, 2021 | 40.11 | 40.66 | 39.92 | 40.64 | 2,152,124 | +0.15(+0.36%) |
Mar 26, 2021 | 40.36 | 40.51 | 39.70 | 40.49 | 1,900,515 | +0.60(+1.50%) |
Mar 25, 2021 | 39.21 | 39.97 | 39.10 | 39.89 | 2,364,677 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.76 | 39.17 | 39.19 | 2,145,245 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.25 | 39.42 | 39.44 | 2,704,218 | -0.86(-2.12%) |
Mar 22, 2021 | 40.02 | 40.69 | 39.85 | 40.30 | 2,133,183 | +0.00(+0.00%) |
Mar 19, 2021 | 41.05 | 41.05 | 40.26 | 40.30 | 2,757,743 | -0.48(-1.17%) |
Mar 18, 2021 | 40.55 | 41.26 | 40.46 | 40.77 | 2,034,975 | -0.28(-0.67%) |
Mar 17, 2021 | 40.92 | 41.30 | 40.55 | 41.05 | 2,829,390 | -0.06(-0.16%) |
Mar 16, 2021 | 40.81 | 41.13 | 40.31 | 41.12 | 1,921,057 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.95 | 40.16 | 40.76 | 1,851,694 | +0.45(+1.12%) |
Mar 12, 2021 | 39.91 | 40.38 | 39.78 | 40.31 | 2,626,054 | -0.18(-0.45%) |
Mar 11, 2021 | 40.37 | 40.62 | 40.06 | 40.49 | 2,647,105 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.97 | 39.13 | 39.97 | 2,630,294 | +1.03(+2.65%) |
Mar 09, 2021 | 39.17 | 39.29 | 38.65 | 38.94 | 2,306,583 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.73 | 37.72 | 38.49 | 3,541,165 | +0.24(+0.62%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.03 | 38.26 | 3,361,162 | -0.09(-0.24%) |
Mar 04, 2021 | 38.97 | 39.49 | 38.21 | 38.35 | 3,332,999 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.87 | 38.49 | 38.71 | 1,881,238 | -0.10(-0.26%) |
Mar 02, 2021 | 38.04 | 38.98 | 38.04 | 38.81 | 2,345,102 | +0.67(+1.76%) |
Mar 01, 2021 | 38.18 | 38.61 | 37.94 | 38.14 | 3,161,695 | +0.74(+1.99%) |
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.39 | 3,901,184 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,728 | -1.67(-4.31%) |
Feb 24, 2021 | 38.38 | 38.98 | 38.26 | 38.84 | 3,401,241 | +0.30(+0.79%) |
Feb 23, 2021 | 37.61 | 38.78 | 37.41 | 38.54 | 3,295,777 | +0.85(+2.24%) |
Feb 22, 2021 | 37.70 | 38.27 | 37.62 | 37.69 | 3,380,406 | -0.66(-1.73%) |
Feb 19, 2021 | 38.41 | 38.89 | 38.35 | 38.36 | 1,826,026 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.54 | 2,131,065 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,481,278 | +0.34(+0.87%) |
Feb 16, 2021 | 38.75 | 39.17 | 38.75 | 39.01 | 1,473,396 | -0.08(-0.21%) |
Feb 12, 2021 | 38.54 | 39.17 | 38.45 | 39.09 | 1,249,031 | +0.26(+0.66%) |
Feb 11, 2021 | 39.52 | 39.88 | 38.76 | 38.83 | 3,137,610 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.86 | 39.20 | 39.27 | 1,616,438 | -0.20(-0.51%) |
Feb 09, 2021 | 38.76 | 39.56 | 38.76 | 39.47 | 2,483,912 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.96 | 38.39 | 38.76 | 1,520,662 | +0.05(+0.12%) |
Feb 05, 2021 | 38.53 | 39.17 | 38.46 | 38.71 | 2,409,980 | +0.54(+1.42%) |
Feb 04, 2021 | 38.07 | 38.30 | 37.71 | 38.17 | 2,717,118 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.60 | 37.78 | 38.12 | 4,900,416 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.26 | 5,566,005 | -0.15(-0.38%) |
Feb 01, 2021 | 37.70 | 38.58 | 37.17 | 38.41 | 3,949,792 | +1.45(+3.93%) |
Jan 29, 2021 | 38.38 | 38.48 | 36.87 | 36.96 | 6,917,955 | -1.64(-4.24%) |
Jan 28, 2021 | 38.38 | 38.72 | 38.07 | 38.60 | 4,398,116 | +0.22(+0.58%) |
Jan 27, 2021 | 38.71 | 38.94 | 38.03 | 38.37 | 5,901,110 | -1.34(-3.38%) |
Jan 26, 2021 | 39.70 | 39.79 | 39.03 | 39.72 | 3,147,247 | +0.06(+0.14%) |
Jan 25, 2021 | 39.43 | 39.70 | 38.45 | 39.66 | 3,399,060 | +0.16(+0.40%) |
Jan 22, 2021 | 39.47 | 39.66 | 38.97 | 39.51 | 2,905,634 | -0.59(-1.47%) |
Jan 21, 2021 | 40.49 | 40.62 | 39.83 | 40.09 | 1,790,681 | -0.52(-1.27%) |
Jan 20, 2021 | 40.89 | 40.97 | 40.31 | 40.61 | 2,146,822 | +0.00(+0.00%) |
Jan 19, 2021 | 41.69 | 41.70 | 40.54 | 40.61 | 2,341,357 | -0.29(-0.72%) |
Jan 15, 2021 | 40.52 | 41.01 | 40.52 | 40.90 | 2,132,683 | -0.32(-0.78%) |
Jan 14, 2021 | 40.61 | 41.37 | 40.53 | 41.23 | 2,600,737 | +0.65(+1.61%) |
Jan 13, 2021 | 41.05 | 41.05 | 40.55 | 40.57 | 2,257,760 | -0.44(-1.08%) |
Jan 12, 2021 | 41.15 | 41.38 | 40.83 | 41.01 | 2,193,511 | +0.06(+0.16%) |
Jan 11, 2021 | 40.58 | 41.18 | 40.41 | 40.95 | 2,046,997 | -0.51(-1.24%) |
Jan 08, 2021 | 41.59 | 41.76 | 41.06 | 41.46 | 3,536,022 | +0.49(+1.19%) |
Jan 07, 2021 | 41.29 | 41.32 | 40.72 | 40.98 | 3,297,089 | -0.33(-0.80%) |
Jan 06, 2021 | 40.00 | 41.81 | 40.00 | 41.31 | 7,117,897 | +1.24(+3.10%) |
Jan 05, 2021 | 39.82 | 40.20 | 39.69 | 40.07 | 2,041,296 | +0.22(+0.55%) |
Jan 04, 2021 | 40.00 | 40.91 | 39.78 | 39.85 | 3,486,146 | +0.31(+0.79%) |
Dec 31, 2020 | 39.53 | 39.53 | 39.53 | 2,868,356 | -0.48(-1.20%) | |
Dec 30, 2020 | 40.29 | 40.43 | 39.78 | 40.01 | 2,868,356 | +0.06(+0.15%) |
Dec 29, 2020 | 39.43 | 39.98 | 39.27 | 39.95 | 2,555,298 | +0.98(+2.52%) |
Dec 28, 2020 | 38.87 | 39.00 | 38.54 | 38.97 | 1,674,198 | +0.13(+0.33%) |
Dec 24, 2020 | 38.88 | 39.16 | 38.65 | 38.84 | 1,032,447 | +0.16(+0.40%) |
Dec 23, 2020 | 37.68 | 38.75 | 37.68 | 38.69 | 2,364,825 | +1.13(+3.00%) |
Dec 22, 2020 | 38.33 | 38.33 | 37.48 | 37.56 | 2,406,003 | -0.82(-2.15%) |
Dec 21, 2020 | 37.99 | 38.70 | 37.85 | 38.39 | 2,483,359 | -0.65(-1.67%) |
Dec 18, 2020 | 39.87 | 40.13 | 38.66 | 39.04 | 3,730,578 | -0.82(-2.07%) |
Dec 17, 2020 | 39.41 | 40.07 | 39.16 | 39.86 | 2,883,263 | +0.68(+1.73%) |
Dec 16, 2020 | 38.92 | 39.27 | 38.80 | 39.18 | 2,735,245 | +0.30(+0.78%) |
Dec 15, 2020 | 38.56 | 39.27 | 38.34 | 38.88 | 2,598,551 | +0.53(+1.39%) |
Dec 14, 2020 | 38.86 | 39.06 | 38.24 | 38.35 | 2,631,834 | -0.10(-0.27%) |
Dec 11, 2020 | 38.45 | 38.83 | 38.18 | 38.45 | 3,276,870 | -0.31(-0.80%) |
Dec 10, 2020 | 37.87 | 39.03 | 37.82 | 38.76 | 2,973,519 | +0.53(+1.38%) |
Dec 09, 2020 | 38.94 | 38.94 | 37.92 | 38.23 | 2,683,281 | -0.62(-1.59%) |
Dec 08, 2020 | 38.88 | 39.26 | 38.60 | 38.85 | 3,940,554 | +0.19(+0.49%) |
Dec 07, 2020 | 39.18 | 39.26 | 38.49 | 38.66 | 2,465,212 | -0.52(-1.32%) |
Dec 04, 2020 | 39.35 | 39.97 | 39.11 | 39.18 | 2,930,790 | +0.09(+0.23%) |
Dec 03, 2020 | 39.01 | 39.27 | 38.96 | 39.09 | 4,409,549 | +0.35(+0.89%) |
Dec 02, 2020 | 38.13 | 38.83 | 38.06 | 38.74 | 2,872,670 | +0.52(+1.36%) |
Dec 01, 2020 | 37.56 | 38.46 | 37.38 | 38.23 | 4,468,128 | +1.35(+3.65%) |
Nov 30, 2020 | 37.30 | 37.33 | 36.66 | 36.88 | 3,915,623 | -0.75(-2.00%) |
Nov 27, 2020 | 38.01 | 38.06 | 37.36 | 37.63 | 1,893,980 | -0.15(-0.38%) |
Nov 25, 2020 | 38.15 | 38.19 | 37.50 | 37.78 | 2,318,384 | -0.26(-0.69%) |
Nov 24, 2020 | 37.74 | 38.19 | 37.62 | 38.04 | 3,221,113 | +0.72(+1.92%) |
Nov 23, 2020 | 37.58 | 37.59 | 37.08 | 37.33 | 2,123,354 | +0.11(+0.29%) |
Nov 20, 2020 | 37.09 | 37.42 | 36.93 | 37.22 | 2,659,514 | +0.20(+0.54%) |
Nov 19, 2020 | 36.98 | 37.32 | 36.68 | 37.02 | 2,823,051 | -0.11(-0.29%) |
Nov 18, 2020 | 37.20 | 37.66 | 36.85 | 37.13 | 6,464,891 | +0.10(+0.27%) |
Nov 17, 2020 | 36.32 | 37.04 | 36.25 | 37.03 | 4,085,394 | +0.20(+0.54%) |
Nov 16, 2020 | 36.16 | 37.03 | 36.09 | 36.83 | 5,260,116 | +1.22(+3.42%) |
Nov 13, 2020 | 35.18 | 35.64 | 34.97 | 35.61 | 4,008,633 | +0.89(+2.57%) |
Nov 12, 2020 | 35.42 | 35.54 | 34.64 | 34.72 | 2,682,842 | -0.81(-2.28%) |
Nov 11, 2020 | 35.36 | 35.57 | 35.07 | 35.53 | 2,847,798 | +0.17(+0.49%) |
Nov 10, 2020 | 34.58 | 35.42 | 34.58 | 35.35 | 3,552,252 | +0.64(+1.83%) |
Nov 09, 2020 | 35.20 | 35.74 | 34.59 | 34.72 | 5,995,310 | +1.30(+3.89%) |
Nov 06, 2020 | 33.12 | 33.63 | 33.07 | 33.42 | 3,671,573 | +0.27(+0.82%) |
Nov 05, 2020 | 32.85 | 33.18 | 32.33 | 33.14 | 3,941,806 | +1.38(+4.35%) |
Nov 04, 2020 | 31.76 | 32.23 | 31.35 | 31.76 | 4,261,002 | +0.31(+0.98%) |
Nov 03, 2020 | 31.50 | 32.17 | 31.30 | 31.45 | 3,208,443 | +0.46(+1.50%) |
Nov 02, 2020 | 31.19 | 31.19 | 30.40 | 30.99 | 3,314,311 | -0.06(-0.20%) |
Oct 30, 2020 | 30.69 | 31.11 | 30.65 | 31.05 | 2,715,287 | +0.40(+1.30%) |
Oct 29, 2020 | 31.13 | 31.13 | 30.38 | 30.65 | 3,761,438 | -0.53(-1.69%) |
Oct 28, 2020 | 31.37 | 31.47 | 30.86 | 31.18 | 3,656,487 | -1.04(-3.22%) |
Oct 27, 2020 | 32.65 | 32.65 | 32.17 | 32.22 | 1,743,929 | -0.32(-0.98%) |
Oct 26, 2020 | 32.90 | 32.95 | 32.43 | 32.53 | 2,549,204 | -0.63(-1.89%) |
Oct 23, 2020 | 33.28 | 33.38 | 33.03 | 33.16 | 2,542,247 | +0.25(+0.75%) |
Oct 22, 2020 | 32.83 | 32.98 | 32.55 | 32.92 | 2,322,458 | +0.20(+0.61%) |
Oct 21, 2020 | 32.45 | 32.95 | 32.45 | 32.72 | 2,421,762 | +0.31(+0.95%) |
Oct 20, 2020 | 31.75 | 32.54 | 31.69 | 32.41 | 3,339,454 | +0.76(+2.41%) |
Oct 19, 2020 | 32.14 | 32.24 | 31.60 | 31.64 | 2,358,585 | -0.41(-1.28%) |
Oct 16, 2020 | 32.21 | 32.33 | 31.83 | 32.05 | 2,181,536 | +0.08(+0.26%) |
Oct 15, 2020 | 31.51 | 32.04 | 31.43 | 31.97 | 2,005,678 | +0.07(+0.23%) |
Oct 14, 2020 | 32.00 | 32.25 | 31.82 | 31.90 | 2,270,062 | +0.00(+0.00%) |
Oct 13, 2020 | 32.26 | 32.26 | 31.78 | 31.90 | 2,612,083 | -0.43(-1.32%) |
Oct 12, 2020 | 32.65 | 32.68 | 32.32 | 32.33 | 2,930,564 | -0.24(-0.73%) |
Oct 09, 2020 | 32.38 | 32.75 | 32.15 | 32.56 | 4,650,080 | +0.43(+1.33%) |
Oct 08, 2020 | 31.38 | 32.16 | 31.19 | 32.13 | 5,292,352 | +0.95(+3.06%) |
Oct 07, 2020 | 31.12 | 31.26 | 31.03 | 31.18 | 2,547,054 | +0.65(+2.14%) |
Oct 06, 2020 | 31.05 | 31.15 | 30.36 | 30.53 | 3,419,658 | -0.36(-1.18%) |
Oct 05, 2020 | 30.62 | 31.15 | 30.62 | 30.89 | 2,627,565 | +0.65(+2.16%) |
Oct 02, 2020 | 29.59 | 30.47 | 29.54 | 30.23 | 2,635,203 | +0.15(+0.48%) |
Oct 01, 2020 | 30.73 | 30.83 | 29.96 | 30.09 | 3,411,561 | -0.24(-0.78%) |
Sep 30, 2020 | 29.89 | 30.64 | 29.81 | 30.33 | 3,281,725 | +0.70(+2.36%) |
Sep 29, 2020 | 29.83 | 29.93 | 29.47 | 29.63 | 2,095,387 | -0.05(-0.18%) |
Sep 28, 2020 | 29.63 | 29.87 | 29.24 | 29.68 | 2,316,356 | +0.39(+1.33%) |
Sep 25, 2020 | 28.57 | 29.35 | 28.37 | 29.29 | 2,973,032 | +0.05(+0.16%) |
Sep 24, 2020 | 28.12 | 29.54 | 28.02 | 29.24 | 4,116,436 | +0.83(+2.91%) |
Sep 23, 2020 | 29.13 | 29.31 | 28.41 | 28.42 | 3,077,095 | -0.95(-3.25%) |
Sep 22, 2020 | 29.67 | 29.77 | 29.21 | 29.37 | 3,334,091 | -0.35(-1.16%) |
Sep 21, 2020 | 29.56 | 29.73 | 29.19 | 29.72 | 4,400,830 | -0.60(-1.98%) |
Sep 18, 2020 | 30.80 | 30.98 | 30.29 | 30.32 | 3,475,542 | -0.53(-1.71%) |
Sep 17, 2020 | 31.03 | 31.15 | 30.67 | 30.84 | 5,094,556 | -0.36(-1.17%) |
Sep 16, 2020 | 31.30 | 31.56 | 31.05 | 31.21 | 3,502,794 | +0.19(+0.62%) |
Sep 15, 2020 | 31.44 | 31.51 | 30.98 | 31.02 | 2,505,564 | -0.27(-0.87%) |
Sep 14, 2020 | 31.00 | 31.34 | 30.83 | 31.29 | 6,106,140 | +0.78(+2.56%) |
Sep 11, 2020 | 30.37 | 30.53 | 30.12 | 30.51 | 3,664,643 | +0.56(+1.88%) |
Sep 10, 2020 | 30.54 | 30.60 | 29.86 | 29.94 | 3,483,971 | -0.25(-0.84%) |
Sep 09, 2020 | 30.02 | 30.31 | 29.73 | 30.20 | 3,500,269 | +0.68(+2.31%) |
Sep 08, 2020 | 29.54 | 29.81 | 29.33 | 29.52 | 3,497,740 | -0.65(-2.14%) |
Sep 04, 2020 | 30.11 | 30.27 | 29.46 | 30.16 | 4,590,127 | +0.26(+0.88%) |
Sep 03, 2020 | 30.41 | 30.52 | 29.84 | 29.90 | 3,844,743 | -0.49(-1.62%) |
Sep 02, 2020 | 30.57 | 30.71 | 30.14 | 30.39 | 3,379,814 | -0.25(-0.80%) |
Sep 01, 2020 | 30.25 | 30.73 | 30.11 | 30.63 | 4,100,348 | +0.72(+2.40%) |
Aug 31, 2020 | 30.84 | 30.88 | 29.90 | 29.92 | 5,108,410 | -1.16(-3.74%) |
Aug 28, 2020 | 30.59 | 31.09 | 30.42 | 31.08 | 3,348,814 | +0.82(+2.70%) |
Aug 27, 2020 | 30.83 | 30.87 | 30.05 | 30.26 | 3,311,237 | -0.42(-1.36%) |
Aug 26, 2020 | 31.18 | 31.20 | 30.54 | 30.68 | 2,289,337 | -0.46(-1.49%) |
Aug 25, 2020 | 30.97 | 31.16 | 30.80 | 31.14 | 2,508,053 | +0.32(+1.03%) |
Aug 24, 2020 | 31.15 | 31.17 | 30.77 | 30.83 | 2,001,103 | -0.05(-0.18%) |
Aug 21, 2020 | 31.17 | 31.20 | 30.81 | 30.88 | 1,962,954 | -0.28(-0.90%) |
Aug 20, 2020 | 31.03 | 31.17 | 30.70 | 31.16 | 2,653,103 | -0.10(-0.32%) |
Aug 19, 2020 | 31.36 | 31.74 | 31.23 | 31.26 | 2,003,710 | -0.15(-0.46%) |
Aug 18, 2020 | 31.84 | 31.87 | 31.22 | 31.41 | 1,648,923 | -0.11(-0.35%) |
Aug 17, 2020 | 31.66 | 31.79 | 31.42 | 31.52 | 2,281,108 | -0.01(-0.03%) |
Aug 14, 2020 | 31.37 | 31.73 | 31.23 | 31.53 | 4,873,833 | +0.49(+1.58%) |
Aug 13, 2020 | 30.90 | 31.21 | 30.66 | 31.03 | 1,901,667 | +0.21(+0.68%) |
Aug 12, 2020 | 31.03 | 31.09 | 30.76 | 30.83 | 1,935,569 | +0.08(+0.27%) |
Aug 11, 2020 | 30.69 | 31.17 | 30.69 | 30.74 | 2,571,257 | +0.27(+0.89%) |
Aug 10, 2020 | 30.42 | 30.51 | 30.26 | 30.47 | 1,778,473 | +0.22(+0.72%) |
Aug 07, 2020 | 29.97 | 30.32 | 29.89 | 30.25 | 2,074,940 | +0.02(+0.06%) |
Aug 06, 2020 | 30.10 | 30.34 | 29.96 | 30.23 | 1,984,208 | -0.01(-0.03%) |
Aug 05, 2020 | 29.71 | 30.56 | 29.69 | 30.24 | 3,531,140 | +0.88(+3.00%) |
Aug 04, 2020 | 29.31 | 29.51 | 29.12 | 29.36 | 1,896,865 | -0.17(-0.58%) |
Aug 03, 2020 | 29.65 | 29.68 | 29.17 | 29.53 | 1,986,702 | -0.04(-0.12%) |
Jul 31, 2020 | 30.00 | 30.00 | 29.23 | 29.57 | 2,996,354 | -0.35(-1.18%) |
Jul 30, 2020 | 29.94 | 30.16 | 29.76 | 29.93 | 2,893,379 | -0.57(-1.88%) |
Jul 29, 2020 | 30.56 | 30.76 | 30.17 | 30.50 | 2,661,994 | +0.02(+0.06%) |
Jul 28, 2020 | 30.41 | 30.58 | 30.27 | 30.48 | 2,129,376 | -0.05(-0.15%) |
Jul 27, 2020 | 30.11 | 30.54 | 29.90 | 30.53 | 2,408,914 | +0.75(+2.50%) |
Jul 24, 2020 | 29.56 | 29.87 | 29.41 | 29.78 | 2,962,802 | +0.18(+0.61%) |
Jul 23, 2020 | 29.68 | 29.82 | 29.47 | 29.60 | 2,478,240 | -0.33(-1.09%) |
Jul 22, 2020 | 29.43 | 29.93 | 29.43 | 29.93 | 1,880,994 | +0.45(+1.51%) |
Jul 21, 2020 | 29.09 | 29.68 | 29.02 | 29.48 | 2,732,316 | +0.75(+2.59%) |
Jul 20, 2020 | 28.73 | 28.78 | 28.39 | 28.73 | 1,709,070 | +0.14(+0.48%) |
Jul 17, 2020 | 29.01 | 29.01 | 28.54 | 28.60 | 2,525,086 | -0.33(-1.13%) |
Jul 16, 2020 | 28.81 | 29.18 | 28.76 | 28.93 | 2,493,386 | -0.24(-0.81%) |
Jul 15, 2020 | 29.05 | 29.26 | 28.88 | 29.16 | 2,693,278 | +0.66(+2.33%) |
Jul 14, 2020 | 28.08 | 28.56 | 27.93 | 28.50 | 3,782,290 | +0.30(+1.06%) |
Jul 13, 2020 | 28.94 | 29.18 | 28.16 | 28.20 | 2,968,417 | -0.49(-1.71%) |
Jul 10, 2020 | 28.65 | 28.82 | 28.48 | 28.69 | 2,276,692 | +0.03(+0.09%) |
Jul 09, 2020 | 29.38 | 29.40 | 28.60 | 28.66 | 2,357,783 | -0.45(-1.56%) |
Jul 08, 2020 | 29.42 | 29.52 | 28.82 | 29.12 | 4,590,387 | -0.18(-0.62%) |
Jul 07, 2020 | 29.61 | 29.87 | 29.24 | 29.30 | 3,255,728 | -0.73(-2.42%) |
Jul 06, 2020 | 30.32 | 30.69 | 29.91 | 30.03 | 2,867,550 | +0.30(+1.01%) |
Jul 02, 2020 | 29.92 | 30.35 | 29.62 | 29.73 | 2,780,081 | +0.46(+1.58%) |