Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.55 | 44.79 | 44.55 | 44.69 | 2,483,162 | +0.06(+0.13%) |
Jul 29, 2021 | 44.68 | 44.68 | 44.51 | 44.63 | 2,469,259 | +0.21(+0.47%) |
Jul 28, 2021 | 44.35 | 44.48 | 44.03 | 44.42 | 3,805,999 | +0.14(+0.32%) |
Jul 27, 2021 | 44.24 | 44.39 | 44.06 | 44.28 | 4,152,338 | -0.53(-1.18%) |
Jul 26, 2021 | 44.52 | 44.84 | 44.50 | 44.81 | 3,466,062 | +0.29(+0.65%) |
Jul 23, 2021 | 44.53 | 44.55 | 44.28 | 44.52 | 2,556,641 | +0.08(+0.18%) |
Jul 22, 2021 | 44.46 | 44.56 | 44.38 | 44.44 | 3,542,584 | +0.26(+0.59%) |
Jul 21, 2021 | 43.83 | 44.21 | 43.83 | 44.18 | 4,084,239 | +0.08(+0.18%) |
Jul 20, 2021 | 43.73 | 44.16 | 43.67 | 44.10 | 1,956,950 | +0.29(+0.66%) |
Jul 19, 2021 | 43.84 | 43.99 | 43.69 | 43.81 | 3,472,354 | -0.42(-0.95%) |
Jul 16, 2021 | 44.47 | 44.57 | 44.17 | 44.23 | 1,859,273 | -0.32(-0.72%) |
Jul 15, 2021 | 44.49 | 44.62 | 44.42 | 44.55 | 2,435,834 | +0.10(+0.22%) |
Jul 14, 2021 | 44.57 | 44.57 | 44.32 | 44.45 | 1,832,734 | +0.27(+0.61%) |
Jul 13, 2021 | 44.21 | 44.41 | 44.14 | 44.18 | 1,511,301 | -0.17(-0.38%) |
Jul 12, 2021 | 44.17 | 44.37 | 44.09 | 44.35 | 1,459,942 | +0.02(+0.05%) |
Jul 09, 2021 | 44.21 | 44.35 | 44.15 | 44.33 | 2,096,670 | +0.43(+0.98%) |
Jul 08, 2021 | 43.84 | 44.02 | 43.78 | 43.90 | 3,047,440 | -0.33(-0.75%) |
Jul 07, 2021 | 44.28 | 44.34 | 44.02 | 44.23 | 2,003,307 | +0.24(+0.55%) |
Jul 06, 2021 | 44.23 | 44.23 | 43.84 | 43.99 | 2,469,352 | -0.40(-0.90%) |
Jul 02, 2021 | 44.30 | 44.41 | 44.10 | 44.39 | 1,653,912 | +0.28(+0.63%) |
Jul 01, 2021 | 44.18 | 44.24 | 43.87 | 44.11 | 2,016,766 | -0.14(-0.32%) |
Jun 30, 2021 | 44.20 | 44.31 | 44.08 | 44.25 | 3,533,848 | -0.21(-0.47%) |
Jun 29, 2021 | 44.36 | 44.49 | 44.20 | 44.46 | 1,611,924 | -0.14(-0.31%) |
Jun 28, 2021 | 44.57 | 44.62 | 44.48 | 44.60 | 1,868,298 | +0.14(+0.31%) |
Jun 25, 2021 | 44.64 | 44.65 | 44.37 | 44.46 | 2,075,675 | +0.03(+0.07%) |
Jun 24, 2021 | 44.50 | 44.51 | 44.31 | 44.43 | 2,075,826 | +0.18(+0.41%) |
Jun 23, 2021 | 44.37 | 44.53 | 44.23 | 44.25 | 2,005,895 | -0.21(-0.47%) |
Jun 22, 2021 | 44.36 | 44.52 | 44.26 | 44.46 | 2,557,273 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.61 | 44.21 | 44.58 | 1,873,290 | +0.60(+1.36%) |
Jun 18, 2021 | 44.15 | 44.15 | 43.89 | 43.98 | 3,232,827 | -0.38(-0.86%) |
Jun 17, 2021 | 44.36 | 44.49 | 44.19 | 44.36 | 4,253,554 | -0.14(-0.31%) |
Jun 16, 2021 | 44.92 | 45.09 | 44.37 | 44.50 | 4,158,065 | -0.51(-1.13%) |
Jun 15, 2021 | 45.25 | 45.25 | 44.97 | 45.01 | 1,895,165 | -0.19(-0.42%) |
Jun 14, 2021 | 45.21 | 45.38 | 45.16 | 45.20 | 1,557,279 | -0.01(-0.02%) |
Jun 11, 2021 | 45.38 | 45.38 | 45.10 | 45.21 | 2,876,171 | -0.10(-0.22%) |
Jun 10, 2021 | 45.30 | 45.41 | 45.19 | 45.31 | 2,963,828 | +0.17(+0.38%) |
Jun 09, 2021 | 45.14 | 45.25 | 45.11 | 45.14 | 4,395,200 | -0.19(-0.42%) |
Jun 08, 2021 | 45.42 | 45.44 | 45.19 | 45.33 | 2,357,255 | -0.06(-0.13%) |
Jun 07, 2021 | 45.43 | 45.44 | 45.24 | 45.39 | 2,709,805 | +0.01(+0.02%) |
Jun 04, 2021 | 45.35 | 45.39 | 45.27 | 45.38 | 1,928,775 | +0.41(+0.91%) |
Jun 03, 2021 | 44.84 | 45.05 | 44.79 | 44.97 | 3,218,133 | -0.06(-0.13%) |
Jun 02, 2021 | 44.80 | 45.06 | 44.74 | 45.03 | 4,192,450 | +0.35(+0.78%) |
Jun 01, 2021 | 44.77 | 44.78 | 44.61 | 44.68 | 3,325,683 | +0.40(+0.90%) |
May 28, 2021 | 44.28 | 44.49 | 44.24 | 44.28 | 3,305,695 | +0.03(+0.07%) |
May 27, 2021 | 44.27 | 44.37 | 44.16 | 44.25 | 3,891,810 | +0.18(+0.41%) |
May 26, 2021 | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 | +0.50(+1.15%) |
May 25, 2021 | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 | -0.03(-0.07%) |
May 24, 2021 | 43.39 | 43.69 | 43.35 | 43.60 | 2,277,713 | +0.51(+1.18%) |
May 21, 2021 | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 | -0.11(-0.25%) |
May 20, 2021 | 43.13 | 43.24 | 43.09 | 43.20 | 2,508,451 | +0.00(+0.00%) |
May 19, 2021 | 42.78 | 43.25 | 42.78 | 43.20 | 3,924,869 | +0.05(+0.12%) |
May 18, 2021 | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,057 | +0.28(+0.65%) |
May 17, 2021 | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 | +0.43(+1.01%) |
May 14, 2021 | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,841 | +0.53(+1.26%) |
May 13, 2021 | 41.67 | 41.98 | 41.63 | 41.91 | 4,225,827 | +0.60(+1.46%) |
May 12, 2021 | 41.99 | 42.03 | 41.30 | 41.30 | 6,468,711 | -1.10(-2.61%) |
May 11, 2021 | 42.00 | 42.49 | 42.00 | 42.41 | 3,073,437 | +0.08(+0.19%) |
May 10, 2021 | 42.74 | 42.74 | 42.30 | 42.33 | 3,196,156 | -0.41(-0.96%) |
May 07, 2021 | 42.49 | 42.77 | 42.32 | 42.74 | 4,056,732 | +0.54(+1.28%) |
May 06, 2021 | 41.93 | 42.25 | 41.80 | 42.20 | 5,638,708 | +0.52(+1.25%) |
May 05, 2021 | 41.62 | 41.74 | 41.55 | 41.68 | 3,786,697 | +0.71(+1.73%) |
May 04, 2021 | 40.94 | 41.03 | 40.65 | 40.97 | 5,404,307 | -0.55(-1.32%) |
May 03, 2021 | 41.39 | 41.64 | 41.38 | 41.52 | 4,530,134 | +0.50(+1.22%) |
Apr 30, 2021 | 41.25 | 41.39 | 40.94 | 41.02 | 5,915,800 | -0.67(-1.61%) |
Apr 29, 2021 | 41.76 | 41.77 | 41.38 | 41.69 | 4,714,167 | +0.12(+0.29%) |
Apr 28, 2021 | 41.45 | 41.81 | 41.23 | 41.57 | 5,688,656 | +0.48(+1.17%) |
Apr 27, 2021 | 41.08 | 41.10 | 40.95 | 41.09 | 3,068,847 | +0.45(+1.11%) |
Apr 26, 2021 | 40.34 | 40.66 | 40.26 | 40.64 | 5,001,153 | +0.59(+1.47%) |
Apr 23, 2021 | 40.11 | 40.16 | 39.92 | 40.05 | 5,527,500 | +0.25(+0.63%) |
Apr 22, 2021 | 40.19 | 40.29 | 39.68 | 39.80 | 3,743,165 | +0.19(+0.48%) |
Apr 21, 2021 | 39.21 | 39.69 | 39.13 | 39.61 | 4,639,586 | +0.08(+0.20%) |
Apr 20, 2021 | 39.88 | 39.99 | 39.39 | 39.53 | 10,710,503 | -0.64(-1.59%) |
Apr 19, 2021 | 40.35 | 40.38 | 40.07 | 40.17 | 5,903,834 | -1.02(-2.48%) |
Apr 16, 2021 | 41.21 | 41.28 | 41.03 | 41.19 | 4,654,700 | +0.09(+0.22%) |
Apr 15, 2021 | 41.00 | 41.11 | 40.78 | 41.10 | 8,007,946 | +0.19(+0.46%) |
Apr 14, 2021 | 40.92 | 41.15 | 40.79 | 40.91 | 4,068,913 | +0.47(+1.16%) |
Apr 13, 2021 | 40.44 | 40.58 | 40.24 | 40.44 | 5,907,496 | +0.28(+0.70%) |
Apr 12, 2021 | 40.38 | 40.38 | 40.07 | 40.16 | 3,168,989 | -1.53(-3.67%) |
Apr 09, 2021 | 41.77 | 41.83 | 41.60 | 41.69 | 2,933,000 | -0.26(-0.62%) |
Apr 08, 2021 | 42.05 | 42.05 | 41.88 | 41.95 | 2,390,946 | +0.26(+0.62%) |
Apr 07, 2021 | 41.79 | 41.80 | 41.55 | 41.69 | 4,512,556 | -0.37(-0.88%) |
Apr 06, 2021 | 41.89 | 42.10 | 41.86 | 42.06 | 2,561,541 | +0.11(+0.26%) |
Apr 05, 2021 | 42.02 | 42.02 | 41.64 | 41.95 | 5,020,386 | -0.43(-1.01%) |
Apr 01, 2021 | 42.45 | 42.50 | 42.28 | 42.38 | 4,121,300 | +0.20(+0.47%) |
Mar 31, 2021 | 41.86 | 42.20 | 41.86 | 42.18 | 2,653,747 | +0.21(+0.50%) |
Mar 30, 2021 | 42.06 | 42.10 | 41.81 | 41.97 | 4,077,280 | -0.08(-0.19%) |
Mar 29, 2021 | 42.15 | 42.25 | 41.95 | 42.05 | 3,505,791 | -0.47(-1.11%) |
Mar 26, 2021 | 41.90 | 42.55 | 41.69 | 42.52 | 4,985,400 | +1.01(+2.43%) |
Mar 25, 2021 | 41.15 | 41.58 | 41.11 | 41.51 | 4,529,148 | -0.33(-0.79%) |
Mar 24, 2021 | 41.88 | 42.01 | 41.79 | 41.84 | 2,947,782 | -0.44(-1.04%) |
Mar 23, 2021 | 42.55 | 42.66 | 42.27 | 42.28 | 2,734,990 | -0.27(-0.63%) |
Mar 22, 2021 | 42.57 | 42.75 | 42.27 | 42.55 | 3,085,241 | +0.09(+0.21%) |
Mar 19, 2021 | 42.23 | 42.49 | 42.04 | 42.46 | 6,357,700 | +1.09(+2.63%) |
Mar 18, 2021 | 41.52 | 41.73 | 41.36 | 41.37 | 5,330,700 | -1.16(-2.74%) |
Mar 17, 2021 | 42.11 | 42.85 | 42.05 | 42.53 | 4,376,451 | -0.55(-1.27%) |
Mar 16, 2021 | 43.05 | 43.12 | 42.91 | 43.08 | 3,754,090 | +0.35(+0.82%) |
Mar 15, 2021 | 42.54 | 42.81 | 42.41 | 42.73 | 2,987,031 | -0.14(-0.33%) |
Mar 12, 2021 | 42.82 | 42.98 | 42.76 | 42.87 | 4,817,100 | -0.92(-2.10%) |
Mar 11, 2021 | 43.57 | 43.84 | 43.51 | 43.79 | 3,845,879 | +0.55(+1.27%) |
Mar 10, 2021 | 43.22 | 43.24 | 42.95 | 43.24 | 3,667,144 | +0.14(+0.32%) |
Mar 09, 2021 | 42.89 | 43.24 | 42.78 | 43.10 | 3,546,727 | +0.85(+2.01%) |
Mar 08, 2021 | 42.65 | 42.78 | 42.25 | 42.25 | 4,616,585 | -0.34(-0.80%) |
Mar 05, 2021 | 42.68 | 42.79 | 42.08 | 42.59 | 5,165,900 | +0.22(+0.52%) |
Mar 04, 2021 | 43.00 | 43.33 | 42.23 | 42.37 | 6,613,347 | -0.42(-0.98%) |
Mar 03, 2021 | 43.02 | 43.18 | 42.77 | 42.79 | 5,267,510 | +0.35(+0.82%) |
Mar 02, 2021 | 42.60 | 42.60 | 42.22 | 42.44 | 4,282,338 | +0.40(+0.95%) |
Mar 01, 2021 | 41.68 | 42.13 | 41.66 | 42.04 | 4,179,417 | +1.01(+2.46%) |
Feb 26, 2021 | 40.90 | 41.15 | 40.52 | 41.03 | 10,006,300 | -1.01(-2.40%) |
Feb 25, 2021 | 42.75 | 42.93 | 41.99 | 42.04 | 5,815,259 | -0.74(-1.73%) |
Feb 24, 2021 | 42.55 | 42.78 | 42.28 | 42.78 | 3,402,677 | +0.42(+0.99%) |
Feb 23, 2021 | 42.12 | 42.42 | 41.83 | 42.36 | 4,336,947 | +0.44(+1.05%) |
Feb 22, 2021 | 41.90 | 42.17 | 41.79 | 41.92 | 3,853,517 | -0.81(-1.90%) |
Feb 19, 2021 | 42.78 | 42.92 | 42.66 | 42.73 | 3,027,900 | -0.23(-0.54%) |
Feb 18, 2021 | 42.79 | 42.97 | 42.64 | 42.96 | 2,255,975 | -0.14(-0.32%) |
Feb 17, 2021 | 42.91 | 43.13 | 42.81 | 43.10 | 2,502,873 | +0.18(+0.42%) |
Feb 16, 2021 | 43.05 | 43.11 | 42.87 | 42.92 | 2,200,931 | -0.09(-0.21%) |
Feb 12, 2021 | 43.00 | 43.10 | 42.92 | 43.01 | 1,622,300 | +0.01(+0.02%) |
Feb 11, 2021 | 43.00 | 43.07 | 42.83 | 43.00 | 2,567,497 | +0.46(+1.08%) |
Feb 10, 2021 | 42.84 | 42.85 | 42.41 | 42.54 | 5,078,468 | +0.01(+0.02%) |
Feb 09, 2021 | 42.47 | 42.68 | 42.45 | 42.53 | 4,095,630 | -0.15(-0.35%) |
Feb 08, 2021 | 42.59 | 42.78 | 42.53 | 42.68 | 2,349,156 | +0.47(+1.11%) |
Feb 05, 2021 | 42.18 | 42.29 | 42.01 | 42.21 | 2,094,100 | +0.00(+0.00%) |
Feb 04, 2021 | 42.04 | 42.21 | 41.89 | 42.21 | 2,494,893 | +0.20(+0.48%) |
Feb 03, 2021 | 41.86 | 42.13 | 41.78 | 42.01 | 3,034,574 | +0.32(+0.77%) |
Feb 02, 2021 | 41.49 | 41.71 | 41.33 | 41.69 | 3,372,211 | +0.97(+2.38%) |
Feb 01, 2021 | 40.59 | 40.75 | 40.44 | 40.72 | 6,167,119 | +1.58(+4.04%) |
Jan 29, 2021 | 39.46 | 39.46 | 38.98 | 39.14 | 5,379,500 | -1.28(-3.17%) |
Jan 28, 2021 | 40.14 | 40.52 | 40.05 | 40.42 | 3,571,425 | +0.61(+1.53%) |
Jan 27, 2021 | 40.00 | 40.14 | 39.77 | 39.81 | 5,925,029 | -0.85(-2.09%) |
Jan 26, 2021 | 40.56 | 40.70 | 40.49 | 40.66 | 2,996,251 | -0.01(-0.02%) |
Jan 25, 2021 | 40.79 | 40.81 | 40.40 | 40.67 | 5,007,004 | -0.68(-1.64%) |
Jan 22, 2021 | 41.11 | 41.52 | 41.08 | 41.35 | 3,663,800 | -0.45(-1.08%) |
Jan 21, 2021 | 41.80 | 41.88 | 41.66 | 41.80 | 2,038,005 | -0.19(-0.45%) |
Jan 20, 2021 | 41.90 | 42.00 | 41.76 | 41.99 | 4,322,523 | +0.86(+2.09%) |
Jan 19, 2021 | 41.47 | 41.47 | 41.12 | 41.13 | 3,509,359 | +0.14(+0.34%) |
Jan 15, 2021 | 41.24 | 41.30 | 40.97 | 40.99 | 7,737,000 | -0.81(-1.94%) |
Jan 14, 2021 | 41.79 | 41.96 | 41.75 | 41.80 | 2,912,547 | +0.14(+0.34%) |
Jan 13, 2021 | 42.02 | 42.02 | 41.60 | 41.66 | 2,440,538 | -0.16(-0.38%) |
Jan 12, 2021 | 41.75 | 41.91 | 41.66 | 41.82 | 2,488,226 | +0.37(+0.89%) |
Jan 11, 2021 | 41.39 | 41.53 | 41.31 | 41.45 | 1,969,094 | -0.23(-0.55%) |
Jan 08, 2021 | 41.49 | 41.68 | 41.28 | 41.68 | 3,824,000 | +0.96(+2.36%) |
Jan 07, 2021 | 40.71 | 40.85 | 40.67 | 40.72 | 1,914,466 | -0.19(-0.46%) |
Jan 06, 2021 | 40.62 | 41.10 | 40.62 | 40.91 | 4,333,543 | -0.13(-0.32%) |
Jan 05, 2021 | 40.76 | 41.04 | 40.73 | 41.04 | 3,571,801 | +0.73(+1.81%) |
Jan 04, 2021 | 40.85 | 40.90 | 40.31 | 40.31 | 4,324,791 | +0.09(+0.22%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 6,492,750 | +0.12(+0.30%) | |
Dec 30, 2020 | 40.11 | 40.22 | 40.06 | 40.10 | 6,492,750 | +0.23(+0.58%) |
Dec 29, 2020 | 39.84 | 39.98 | 39.74 | 39.87 | 6,577,044 | +0.15(+0.38%) |
Dec 28, 2020 | 39.76 | 39.78 | 39.58 | 39.72 | 4,541,806 | +0.36(+0.91%) |
Dec 24, 2020 | 39.23 | 39.37 | 39.23 | 39.36 | 2,924,800 | +0.40(+1.03%) |
Dec 23, 2020 | 38.99 | 39.03 | 38.91 | 38.96 | 4,906,058 | +0.66(+1.72%) |
Dec 22, 2020 | 38.40 | 38.45 | 38.23 | 38.30 | 5,955,047 | +0.30(+0.79%) |
Dec 21, 2020 | 37.82 | 38.12 | 37.76 | 38.00 | 5,286,635 | -1.33(-3.38%) |
Dec 18, 2020 | 39.35 | 39.44 | 39.28 | 39.33 | 4,662,700 | +0.04(+0.10%) |
Dec 17, 2020 | 39.20 | 39.31 | 39.15 | 39.29 | 4,390,970 | +0.29(+0.74%) |
Dec 16, 2020 | 39.03 | 39.12 | 38.92 | 39.00 | 4,340,030 | -0.05(-0.13%) |
Dec 15, 2020 | 38.72 | 39.08 | 38.65 | 39.05 | 5,805,220 | +0.58(+1.51%) |
Dec 14, 2020 | 38.77 | 38.78 | 38.44 | 38.47 | 6,055,801 | -0.06(-0.16%) |
Dec 11, 2020 | 38.57 | 38.62 | 38.45 | 38.53 | 2,366,500 | -0.12(-0.31%) |
Dec 10, 2020 | 38.34 | 38.65 | 38.28 | 38.65 | 2,766,726 | +0.27(+0.70%) |
Dec 09, 2020 | 38.67 | 38.67 | 38.19 | 38.38 | 2,998,371 | -0.03(-0.08%) |
Dec 08, 2020 | 38.39 | 38.41 | 38.22 | 38.41 | 3,874,059 | +0.10(+0.26%) |
Dec 07, 2020 | 38.26 | 38.45 | 38.24 | 38.31 | 1,849,857 | +0.28(+0.74%) |
Dec 04, 2020 | 37.88 | 38.03 | 37.82 | 38.03 | 2,177,800 | +0.36(+0.96%) |
Dec 03, 2020 | 37.74 | 37.88 | 37.63 | 37.67 | 2,392,558 | +0.16(+0.43%) |
Dec 02, 2020 | 37.42 | 37.59 | 37.31 | 37.51 | 3,239,704 | -0.11(-0.29%) |
Dec 01, 2020 | 37.41 | 37.66 | 37.31 | 37.62 | 3,708,368 | +1.14(+3.13%) |
Nov 30, 2020 | 36.77 | 36.77 | 36.41 | 36.48 | 6,035,793 | -0.50(-1.35%) |
Nov 27, 2020 | 37.05 | 37.05 | 36.85 | 36.98 | 9,703,300 | +0.14(+0.38%) |
Nov 25, 2020 | 36.68 | 36.92 | 36.67 | 36.84 | 2,832,700 | -0.38(-1.02%) |
Nov 24, 2020 | 37.00 | 37.26 | 36.93 | 37.22 | 6,200,116 | +0.61(+1.67%) |
Nov 23, 2020 | 36.82 | 36.83 | 36.55 | 36.61 | 2,989,846 | +0.12(+0.33%) |
Nov 20, 2020 | 36.57 | 36.60 | 36.45 | 36.49 | 1,842,400 | +0.01(+0.03%) |
Nov 19, 2020 | 36.38 | 36.53 | 36.30 | 36.48 | 1,920,063 | -0.13(-0.36%) |
Nov 18, 2020 | 36.81 | 36.86 | 36.59 | 36.61 | 2,782,877 | -0.07(-0.19%) |
Nov 17, 2020 | 36.44 | 36.73 | 36.42 | 36.68 | 3,570,374 | -0.06(-0.16%) |
Nov 16, 2020 | 36.73 | 36.76 | 36.52 | 36.74 | 3,423,855 | +0.39(+1.07%) |
Nov 13, 2020 | 36.06 | 36.38 | 36.06 | 36.35 | 2,327,400 | +0.60(+1.68%) |
Nov 12, 2020 | 35.90 | 36.02 | 35.66 | 35.75 | 3,574,826 | -0.46(-1.27%) |
Nov 11, 2020 | 36.04 | 36.21 | 36.02 | 36.21 | 4,511,243 | +0.22(+0.61%) |
Nov 10, 2020 | 35.95 | 36.09 | 35.83 | 35.99 | 3,367,141 | -0.46(-1.26%) |
Nov 09, 2020 | 36.87 | 36.90 | 36.33 | 36.45 | 11,315,760 | +0.84(+2.36%) |
Nov 06, 2020 | 35.42 | 35.65 | 35.38 | 35.61 | 3,487,300 | +0.32(+0.91%) |
Nov 05, 2020 | 35.15 | 35.30 | 35.07 | 35.29 | 3,382,498 | +0.45(+1.29%) |
Nov 04, 2020 | 34.40 | 35.03 | 34.28 | 34.84 | 4,760,371 | +0.90(+2.65%) |
Nov 03, 2020 | 33.83 | 33.98 | 33.78 | 33.94 | 4,063,571 | +0.25(+0.74%) |
Nov 02, 2020 | 33.46 | 33.71 | 33.39 | 33.69 | 3,796,554 | +0.10(+0.30%) |
Oct 30, 2020 | 33.77 | 33.80 | 33.38 | 33.59 | 3,934,300 | -0.03(-0.09%) |
Oct 29, 2020 | 33.61 | 33.79 | 33.42 | 33.62 | 6,333,533 | +0.08(+0.24%) |
Oct 28, 2020 | 33.90 | 33.99 | 33.51 | 33.54 | 6,895,327 | -1.00(-2.90%) |
Oct 27, 2020 | 34.59 | 34.66 | 34.45 | 34.54 | 3,906,341 | +0.26(+0.76%) |
Oct 26, 2020 | 34.32 | 34.46 | 34.18 | 34.28 | 5,075,257 | -0.71(-2.03%) |
Oct 23, 2020 | 34.92 | 35.03 | 34.75 | 34.99 | 2,585,600 | +0.18(+0.52%) |
Oct 22, 2020 | 34.95 | 34.95 | 34.69 | 34.81 | 5,256,651 | -0.20(-0.57%) |
Oct 21, 2020 | 34.89 | 35.13 | 34.87 | 35.01 | 3,041,320 | -0.03(-0.09%) |
Oct 20, 2020 | 35.06 | 35.22 | 34.99 | 35.04 | 3,154,523 | +0.12(+0.34%) |
Oct 19, 2020 | 35.03 | 35.15 | 34.86 | 34.92 | 2,286,336 | +0.09(+0.26%) |
Oct 16, 2020 | 34.81 | 34.93 | 34.73 | 34.83 | 2,540,400 | +0.07(+0.20%) |
Oct 15, 2020 | 34.55 | 34.78 | 34.54 | 34.76 | 4,409,873 | -0.69(-1.95%) |
Oct 14, 2020 | 35.48 | 35.64 | 35.38 | 35.45 | 3,286,425 | +0.30(+0.85%) |
Oct 13, 2020 | 35.25 | 35.25 | 35.07 | 35.15 | 6,282,048 | -0.27(-0.76%) |
Oct 12, 2020 | 35.34 | 35.53 | 35.30 | 35.42 | 2,846,921 | -0.16(-0.46%) |
Oct 09, 2020 | 35.50 | 35.63 | 35.34 | 35.59 | 2,862,000 | +0.38(+1.07%) |
Oct 08, 2020 | 35.23 | 35.34 | 35.16 | 35.21 | 6,321,819 | +0.07(+0.20%) |
Oct 07, 2020 | 35.15 | 35.23 | 35.11 | 35.14 | 6,992,348 | +0.35(+1.01%) |
Oct 06, 2020 | 34.99 | 35.03 | 34.73 | 34.79 | 4,366,926 | +0.07(+0.20%) |
Oct 05, 2020 | 34.56 | 34.74 | 34.53 | 34.72 | 3,398,182 | +0.64(+1.88%) |
Oct 02, 2020 | 33.79 | 34.21 | 33.75 | 34.08 | 2,963,900 | -0.28(-0.81%) |
Oct 01, 2020 | 34.25 | 34.38 | 34.08 | 34.36 | 3,842,133 | +0.50(+1.48%) |
Sep 30, 2020 | 33.82 | 34.02 | 33.78 | 33.86 | 4,205,765 | +0.26(+0.77%) |
Sep 29, 2020 | 33.53 | 33.70 | 33.52 | 33.60 | 3,199,214 | +0.03(+0.09%) |
Sep 28, 2020 | 33.58 | 33.66 | 33.45 | 33.57 | 2,860,494 | +0.51(+1.54%) |
Sep 25, 2020 | 32.90 | 33.09 | 32.67 | 33.06 | 4,135,500 | +0.64(+1.97%) |
Sep 24, 2020 | 32.10 | 32.61 | 32.05 | 32.42 | 6,152,590 | -0.49(-1.49%) |
Sep 23, 2020 | 33.18 | 33.21 | 32.88 | 32.91 | 4,007,613 | -0.53(-1.58%) |
Sep 22, 2020 | 33.53 | 33.54 | 33.20 | 33.44 | 3,164,500 | -0.35(-1.04%) |
Sep 21, 2020 | 33.57 | 33.80 | 33.34 | 33.79 | 5,454,322 | -0.49(-1.43%) |
Sep 18, 2020 | 34.46 | 34.47 | 34.24 | 34.28 | 3,265,100 | -0.26(-0.75%) |
Sep 17, 2020 | 34.27 | 34.54 | 34.21 | 34.54 | 3,100,693 | -0.02(-0.06%) |
Sep 16, 2020 | 34.50 | 34.84 | 34.49 | 34.56 | 5,405,745 | +0.17(+0.49%) |
Sep 15, 2020 | 34.28 | 34.45 | 34.28 | 34.39 | 2,282,762 | +0.11(+0.32%) |
Sep 14, 2020 | 34.13 | 34.31 | 34.13 | 34.28 | 3,636,325 | +0.39(+1.15%) |
Sep 11, 2020 | 34.05 | 34.12 | 33.82 | 33.89 | 3,147,500 | +0.17(+0.50%) |
Sep 10, 2020 | 34.13 | 34.20 | 33.67 | 33.72 | 4,661,305 | +0.12(+0.36%) |
Sep 09, 2020 | 33.43 | 33.67 | 33.43 | 33.60 | 3,046,899 | +0.61(+1.85%) |
Sep 08, 2020 | 33.06 | 33.27 | 32.87 | 32.99 | 7,393,459 | -0.44(-1.32%) |
Sep 04, 2020 | 33.50 | 33.73 | 33.12 | 33.43 | 6,351,300 | -0.17(-0.51%) |
Sep 03, 2020 | 33.98 | 34.10 | 33.50 | 33.60 | 5,894,633 | -0.47(-1.38%) |
Sep 02, 2020 | 33.92 | 34.07 | 33.73 | 34.07 | 4,241,584 | +0.09(+0.26%) |
Sep 01, 2020 | 33.92 | 34.03 | 33.84 | 33.98 | 5,079,074 | +0.61(+1.83%) |
Aug 31, 2020 | 33.52 | 33.52 | 33.21 | 33.37 | 6,372,517 | -1.20(-3.47%) |
Aug 28, 2020 | 34.45 | 34.57 | 34.39 | 34.57 | 4,083,000 | +0.61(+1.80%) |
Aug 27, 2020 | 34.00 | 34.25 | 33.81 | 33.96 | 4,491,189 | +0.08(+0.24%) |
Aug 26, 2020 | 33.71 | 33.88 | 33.68 | 33.88 | 3,304,602 | +0.22(+0.65%) |
Aug 25, 2020 | 33.56 | 33.66 | 33.46 | 33.66 | 1,865,270 | +0.06(+0.18%) |
Aug 24, 2020 | 33.66 | 33.68 | 33.47 | 33.60 | 3,146,554 | +0.51(+1.54%) |
Aug 21, 2020 | 33.02 | 33.16 | 32.92 | 33.09 | 3,802,900 | -0.08(-0.24%) |
Aug 20, 2020 | 32.81 | 33.23 | 32.76 | 33.17 | 2,539,547 | +0.06(+0.18%) |
Aug 19, 2020 | 33.39 | 33.39 | 33.08 | 33.11 | 2,219,018 | -0.36(-1.08%) |
Aug 18, 2020 | 33.44 | 33.49 | 33.21 | 33.47 | 3,335,095 | +0.28(+0.84%) |
Aug 17, 2020 | 33.11 | 33.24 | 33.01 | 33.19 | 2,085,903 | +0.26(+0.79%) |
Aug 14, 2020 | 32.80 | 33.00 | 32.76 | 32.93 | 1,296,800 | -0.08(-0.24%) |
Aug 13, 2020 | 33.08 | 33.17 | 32.97 | 33.01 | 1,842,078 | -0.21(-0.63%) |
Aug 12, 2020 | 33.06 | 33.26 | 33.05 | 33.22 | 2,785,166 | +0.35(+1.06%) |
Aug 11, 2020 | 33.19 | 33.22 | 32.82 | 32.87 | 2,934,825 | -0.19(-0.57%) |
Aug 10, 2020 | 32.96 | 33.09 | 32.86 | 33.06 | 2,242,700 | +0.34(+1.04%) |
Aug 07, 2020 | 32.67 | 32.80 | 32.56 | 32.72 | 2,431,500 | -0.12(-0.37%) |
Aug 06, 2020 | 32.66 | 32.85 | 32.63 | 32.84 | 2,701,339 | +0.31(+0.95%) |
Aug 05, 2020 | 32.39 | 32.66 | 32.39 | 32.53 | 2,849,570 | +0.15(+0.46%) |
Aug 04, 2020 | 32.11 | 32.40 | 32.11 | 32.38 | 3,764,125 | +0.57(+1.79%) |