Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.68 | 48.17 | 47.12 | 47.61 | 4,202,417 | -0.23(-0.48%) |
Jul 29, 2021 | 48.01 | 48.01 | 46.78 | 47.85 | 4,073,793 | -0.38(-0.79%) |
Jul 28, 2021 | 48.32 | 48.71 | 47.91 | 48.22 | 2,941,247 | -0.20(-0.41%) |
Jul 27, 2021 | 48.18 | 48.81 | 47.42 | 48.42 | 2,272,755 | +0.25(+0.51%) |
Jul 26, 2021 | 47.89 | 48.37 | 47.76 | 48.17 | 3,035,398 | +0.30(+0.62%) |
Jul 23, 2021 | 47.85 | 48.00 | 47.43 | 47.88 | 1,869,727 | +0.18(+0.38%) |
Jul 22, 2021 | 48.27 | 48.37 | 47.53 | 47.70 | 1,721,389 | -0.50(-1.04%) |
Jul 21, 2021 | 48.48 | 48.64 | 48.16 | 48.20 | 2,809,031 | +0.18(+0.38%) |
Jul 20, 2021 | 47.73 | 48.76 | 47.62 | 48.02 | 3,196,823 | +0.40(+0.83%) |
Jul 19, 2021 | 47.98 | 48.21 | 47.09 | 47.62 | 3,474,617 | -1.12(-2.30%) |
Jul 16, 2021 | 49.58 | 49.77 | 48.67 | 48.74 | 3,224,463 | -0.63(-1.27%) |
Jul 15, 2021 | 50.19 | 50.51 | 49.16 | 49.37 | 4,696,198 | -1.29(-2.54%) |
Jul 14, 2021 | 50.64 | 51.13 | 50.55 | 50.66 | 2,203,966 | +0.01(+0.02%) |
Jul 13, 2021 | 51.27 | 51.41 | 50.45 | 50.65 | 1,677,051 | -0.65(-1.27%) |
Jul 12, 2021 | 50.91 | 51.51 | 50.40 | 51.30 | 2,670,822 | -0.01(-0.02%) |
Jul 09, 2021 | 51.25 | 51.69 | 51.12 | 51.31 | 2,131,073 | +0.75(+1.48%) |
Jul 08, 2021 | 50.12 | 51.06 | 49.77 | 50.56 | 2,740,483 | -0.07(-0.15%) |
Jul 07, 2021 | 49.46 | 50.85 | 49.42 | 50.63 | 3,199,183 | +0.86(+1.72%) |
Jul 06, 2021 | 50.47 | 50.65 | 49.28 | 49.77 | 2,769,786 | -0.77(-1.53%) |
Jul 02, 2021 | 50.70 | 50.70 | 50.05 | 50.55 | 2,129,838 | -0.13(-0.26%) |
Jul 01, 2021 | 50.87 | 51.11 | 50.34 | 50.68 | 2,492,572 | +0.14(+0.28%) |
Jun 30, 2021 | 49.90 | 50.63 | 49.84 | 50.54 | 2,183,521 | +0.51(+1.02%) |
Jun 29, 2021 | 50.38 | 50.87 | 49.79 | 50.03 | 1,615,095 | -0.02(-0.03%) |
Jun 28, 2021 | 50.36 | 50.52 | 49.78 | 50.05 | 2,870,147 | +0.02(+0.05%) |
Jun 25, 2021 | 50.21 | 50.71 | 49.95 | 50.02 | 2,836,908 | -0.08(-0.16%) |
Jun 24, 2021 | 50.41 | 50.43 | 49.75 | 50.10 | 1,913,082 | -0.01(-0.02%) |
Jun 23, 2021 | 50.33 | 50.54 | 49.96 | 50.11 | 1,782,119 | -0.22(-0.44%) |
Jun 22, 2021 | 50.43 | 50.71 | 50.01 | 50.33 | 1,993,690 | +0.02(+0.03%) |
Jun 21, 2021 | 49.34 | 50.55 | 49.25 | 50.32 | 2,635,984 | +1.49(+3.06%) |
Jun 18, 2021 | 48.89 | 49.30 | 48.66 | 48.83 | 6,528,704 | -0.82(-1.66%) |
Jun 17, 2021 | 51.30 | 51.35 | 48.97 | 49.65 | 4,156,744 | -1.65(-3.21%) |
Jun 16, 2021 | 51.95 | 52.07 | 50.98 | 51.30 | 2,073,462 | -0.79(-1.52%) |
Jun 15, 2021 | 51.37 | 52.54 | 51.27 | 52.09 | 3,392,835 | +0.73(+1.43%) |
Jun 14, 2021 | 52.56 | 52.72 | 51.17 | 51.36 | 3,425,827 | -1.11(-2.12%) |
Jun 11, 2021 | 52.45 | 52.59 | 51.84 | 52.47 | 2,867,492 | +0.68(+1.30%) |
Jun 10, 2021 | 52.60 | 52.76 | 51.74 | 51.79 | 1,982,545 | -0.37(-0.71%) |
Jun 09, 2021 | 52.74 | 52.96 | 52.12 | 52.16 | 2,443,770 | -0.72(-1.36%) |
Jun 08, 2021 | 52.43 | 53.07 | 52.11 | 52.88 | 2,143,073 | +0.35(+0.66%) |
Jun 07, 2021 | 53.49 | 53.57 | 52.37 | 52.54 | 3,543,710 | -0.76(-1.42%) |
Jun 04, 2021 | 53.29 | 53.81 | 53.00 | 53.29 | 2,863,901 | +0.38(+0.72%) |
Jun 03, 2021 | 52.11 | 53.13 | 51.93 | 52.91 | 3,007,310 | +0.79(+1.52%) |
Jun 02, 2021 | 52.75 | 52.75 | 51.98 | 52.12 | 2,368,062 | -0.49(-0.94%) |
Jun 01, 2021 | 52.87 | 53.00 | 52.11 | 52.62 | 2,576,539 | +0.60(+1.16%) |
May 28, 2021 | 52.35 | 52.55 | 51.64 | 52.02 | 3,244,601 | -0.57(-1.08%) |
May 27, 2021 | 52.35 | 53.19 | 52.19 | 52.59 | 8,932,958 | +0.36(+0.69%) |
May 26, 2021 | 52.08 | 52.49 | 51.48 | 52.22 | 3,831,409 | +0.23(+0.45%) |
May 25, 2021 | 52.64 | 53.06 | 51.99 | 51.99 | 4,647,509 | -0.67(-1.27%) |
May 24, 2021 | 52.45 | 52.82 | 52.23 | 52.66 | 4,240,474 | +0.71(+1.37%) |
May 21, 2021 | 51.61 | 52.10 | 51.28 | 51.95 | 2,985,356 | +0.54(+1.05%) |
May 20, 2021 | 51.42 | 51.56 | 50.49 | 51.41 | 3,050,418 | -0.03(-0.06%) |
May 19, 2021 | 51.21 | 51.83 | 50.75 | 51.44 | 3,140,187 | -0.42(-0.80%) |
May 18, 2021 | 52.32 | 52.37 | 51.67 | 51.86 | 4,695,816 | -0.56(-1.06%) |
May 17, 2021 | 51.12 | 52.84 | 51.12 | 52.41 | 6,390,487 | +1.19(+2.31%) |
May 14, 2021 | 51.13 | 51.61 | 51.02 | 51.23 | 1,829,315 | +0.11(+0.21%) |
May 13, 2021 | 49.62 | 51.56 | 49.52 | 51.12 | 3,595,735 | +1.29(+2.59%) |
May 12, 2021 | 51.36 | 51.39 | 49.64 | 49.83 | 3,841,454 | -1.42(-2.78%) |
May 11, 2021 | 50.90 | 51.33 | 50.40 | 51.25 | 3,445,230 | +0.49(+0.97%) |
May 10, 2021 | 50.86 | 51.41 | 50.53 | 50.76 | 2,500,753 | +0.36(+0.71%) |
May 07, 2021 | 50.03 | 50.53 | 49.77 | 50.40 | 1,535,914 | -0.08(-0.16%) |
May 06, 2021 | 49.94 | 50.53 | 49.43 | 50.49 | 2,436,117 | +0.83(+1.68%) |
May 05, 2021 | 49.41 | 50.00 | 48.86 | 49.65 | 2,832,735 | +0.28(+0.56%) |
May 04, 2021 | 48.30 | 49.40 | 48.24 | 49.37 | 3,074,054 | +1.18(+2.44%) |
May 03, 2021 | 47.76 | 48.61 | 47.67 | 48.20 | 2,559,883 | +0.77(+1.62%) |
Apr 30, 2021 | 47.24 | 47.86 | 47.09 | 47.43 | 3,219,133 | -0.08(-0.17%) |
Apr 29, 2021 | 47.64 | 48.20 | 46.75 | 47.51 | 3,290,347 | +0.36(+0.76%) |
Apr 28, 2021 | 46.90 | 47.54 | 46.71 | 47.15 | 5,199,391 | +0.47(+1.00%) |
Apr 27, 2021 | 45.97 | 46.93 | 45.84 | 46.68 | 3,033,310 | +0.14(+0.30%) |
Apr 26, 2021 | 46.58 | 47.04 | 46.27 | 46.54 | 2,180,900 | +0.11(+0.25%) |
Apr 23, 2021 | 45.90 | 46.48 | 45.73 | 46.43 | 3,490,747 | +0.74(+1.61%) |
Apr 22, 2021 | 46.62 | 46.64 | 45.69 | 45.69 | 3,272,645 | -0.84(-1.81%) |
Apr 21, 2021 | 46.03 | 46.71 | 46.03 | 46.54 | 1,585,220 | +0.41(+0.89%) |
Apr 20, 2021 | 46.72 | 46.90 | 45.60 | 46.13 | 2,330,503 | -0.63(-1.35%) |
Apr 19, 2021 | 47.09 | 47.16 | 46.32 | 46.76 | 2,202,242 | -0.16(-0.33%) |
Apr 16, 2021 | 46.71 | 47.09 | 46.44 | 46.91 | 3,571,950 | +0.57(+1.24%) |
Apr 15, 2021 | 45.79 | 46.61 | 45.51 | 46.34 | 3,564,132 | +0.83(+1.83%) |
Apr 14, 2021 | 45.02 | 45.63 | 44.97 | 45.51 | 2,973,175 | +0.30(+0.67%) |
Apr 13, 2021 | 45.46 | 45.61 | 44.68 | 45.20 | 2,229,788 | -0.54(-1.18%) |
Apr 12, 2021 | 45.01 | 45.78 | 45.01 | 45.74 | 3,291,311 | +0.82(+1.82%) |
Apr 09, 2021 | 45.05 | 45.24 | 44.40 | 44.92 | 1,969,415 | +0.26(+0.59%) |
Apr 08, 2021 | 44.30 | 44.85 | 44.12 | 44.66 | 2,336,350 | -0.26(-0.58%) |
Apr 07, 2021 | 45.45 | 45.60 | 44.78 | 44.92 | 2,636,372 | -0.21(-0.47%) |
Apr 06, 2021 | 44.51 | 45.28 | 44.51 | 45.14 | 2,974,985 | +0.41(+0.91%) |
Apr 05, 2021 | 44.93 | 45.04 | 44.41 | 44.73 | 3,361,828 | +0.34(+0.76%) |
Apr 01, 2021 | 44.16 | 44.40 | 43.61 | 44.39 | 3,113,472 | +0.18(+0.41%) |
Mar 31, 2021 | 44.83 | 45.20 | 44.19 | 44.21 | 4,033,572 | -0.76(-1.69%) |
Mar 30, 2021 | 44.52 | 45.01 | 44.24 | 44.97 | 3,102,796 | +0.38(+0.86%) |
Mar 29, 2021 | 44.97 | 45.38 | 44.34 | 44.59 | 2,618,338 | -0.47(-1.05%) |
Mar 26, 2021 | 44.89 | 45.11 | 44.25 | 45.06 | 2,735,952 | +0.63(+1.42%) |
Mar 25, 2021 | 42.91 | 44.57 | 42.80 | 44.43 | 3,465,594 | +1.75(+4.10%) |
Mar 24, 2021 | 42.46 | 43.65 | 42.46 | 42.68 | 3,733,093 | +0.54(+1.28%) |
Mar 23, 2021 | 42.77 | 43.15 | 41.89 | 42.14 | 3,250,851 | -0.89(-2.07%) |
Mar 22, 2021 | 43.31 | 43.31 | 42.30 | 43.04 | 5,167,075 | -0.78(-1.77%) |
Mar 19, 2021 | 43.97 | 44.53 | 43.53 | 43.81 | 12,477,491 | -0.28(-0.63%) |
Mar 18, 2021 | 44.67 | 45.03 | 43.93 | 44.09 | 2,659,725 | -0.20(-0.44%) |
Mar 17, 2021 | 43.29 | 44.43 | 43.25 | 44.29 | 3,122,262 | +0.91(+2.09%) |
Mar 16, 2021 | 43.55 | 43.62 | 42.69 | 43.38 | 3,173,112 | -0.33(-0.75%) |
Mar 15, 2021 | 44.16 | 44.25 | 43.10 | 43.71 | 4,436,924 | -0.47(-1.06%) |
Mar 12, 2021 | 44.16 | 44.46 | 43.98 | 44.17 | 4,313,906 | +0.09(+0.20%) |
Mar 11, 2021 | 44.69 | 44.86 | 43.86 | 44.08 | 5,219,175 | -0.58(-1.30%) |
Mar 10, 2021 | 44.44 | 45.23 | 43.99 | 44.66 | 5,084,128 | -0.14(-0.31%) |
Mar 09, 2021 | 44.92 | 45.71 | 44.63 | 44.80 | 4,120,470 | -0.74(-1.63%) |
Mar 08, 2021 | 44.12 | 46.59 | 44.12 | 45.55 | 6,631,229 | +1.27(+2.86%) |
Mar 05, 2021 | 43.06 | 44.43 | 42.75 | 44.28 | 3,855,794 | +1.72(+4.03%) |
Mar 04, 2021 | 43.40 | 44.03 | 41.92 | 42.56 | 3,861,646 | -0.96(-2.20%) |
Mar 03, 2021 | 42.93 | 43.94 | 42.69 | 43.52 | 4,811,199 | +0.78(+1.82%) |
Mar 02, 2021 | 42.47 | 43.05 | 42.19 | 42.74 | 5,210,703 | +0.42(+0.99%) |
Mar 01, 2021 | 41.13 | 42.46 | 41.02 | 42.32 | 5,294,292 | +1.73(+4.25%) |
Feb 26, 2021 | 40.95 | 41.27 | 40.28 | 40.60 | 3,985,547 | -0.62(-1.51%) |
Feb 25, 2021 | 41.56 | 42.10 | 40.91 | 41.22 | 2,570,218 | -0.32(-0.77%) |
Feb 24, 2021 | 41.07 | 41.76 | 40.89 | 41.54 | 2,998,541 | +0.52(+1.26%) |
Feb 23, 2021 | 40.47 | 41.24 | 40.09 | 41.02 | 4,174,236 | +0.63(+1.56%) |
Feb 22, 2021 | 40.01 | 40.64 | 39.66 | 40.39 | 3,945,425 | +0.37(+0.92%) |
Feb 19, 2021 | 39.23 | 40.17 | 39.11 | 40.03 | 3,491,726 | +0.91(+2.32%) |
Feb 18, 2021 | 39.40 | 39.81 | 39.07 | 39.12 | 2,747,531 | -0.54(-1.36%) |
Feb 17, 2021 | 39.51 | 40.02 | 39.35 | 39.66 | 2,830,985 | -0.15(-0.36%) |
Feb 16, 2021 | 39.96 | 40.10 | 39.38 | 39.80 | 4,332,321 | +0.01(+0.02%) |
Feb 12, 2021 | 38.89 | 40.15 | 38.84 | 39.80 | 4,394,175 | +0.82(+2.10%) |
Feb 11, 2021 | 39.29 | 39.29 | 38.48 | 38.98 | 3,507,005 | -0.19(-0.48%) |
Feb 10, 2021 | 39.04 | 39.29 | 38.58 | 39.16 | 3,003,558 | +0.24(+0.62%) |
Feb 09, 2021 | 38.69 | 38.99 | 38.58 | 38.92 | 3,124,110 | +0.21(+0.54%) |
Feb 08, 2021 | 38.36 | 38.72 | 38.02 | 38.71 | 3,704,246 | +0.66(+1.72%) |
Feb 05, 2021 | 38.02 | 38.44 | 37.67 | 38.06 | 6,054,611 | +0.23(+0.60%) |
Feb 04, 2021 | 39.04 | 39.66 | 37.61 | 37.83 | 7,869,206 | -3.13(-7.65%) |
Feb 03, 2021 | 40.54 | 41.25 | 40.26 | 40.96 | 4,127,195 | +0.23(+0.58%) |
Feb 02, 2021 | 40.67 | 41.20 | 40.29 | 40.73 | 3,967,398 | +0.44(+1.08%) |
Feb 01, 2021 | 41.22 | 41.41 | 39.52 | 40.29 | 5,775,589 | -0.42(-1.03%) |
Jan 29, 2021 | 40.42 | 41.24 | 39.59 | 40.71 | 7,245,192 | +0.13(+0.32%) |
Jan 28, 2021 | 41.08 | 41.45 | 40.49 | 40.58 | 4,211,873 | -0.22(-0.54%) |
Jan 27, 2021 | 41.13 | 41.68 | 40.48 | 40.80 | 3,934,865 | -1.00(-2.38%) |
Jan 26, 2021 | 42.21 | 42.66 | 41.76 | 41.79 | 2,477,829 | -0.15(-0.35%) |
Jan 25, 2021 | 42.08 | 42.86 | 40.99 | 41.94 | 4,280,225 | +0.16(+0.39%) |
Jan 22, 2021 | 41.50 | 42.04 | 40.98 | 41.78 | 1,945,538 | -0.02(-0.06%) |
Jan 21, 2021 | 40.88 | 42.22 | 40.81 | 41.80 | 3,659,434 | +0.54(+1.31%) |
Jan 20, 2021 | 41.13 | 41.35 | 40.72 | 41.26 | 4,120,977 | +0.49(+1.21%) |
Jan 19, 2021 | 41.14 | 41.45 | 40.75 | 40.77 | 3,722,381 | +0.11(+0.26%) |
Jan 15, 2021 | 40.14 | 40.88 | 39.55 | 40.66 | 4,362,167 | +0.22(+0.54%) |
Jan 14, 2021 | 41.12 | 41.24 | 40.40 | 40.44 | 2,987,039 | -0.66(-1.61%) |
Jan 13, 2021 | 41.73 | 42.00 | 40.71 | 41.11 | 3,882,552 | -1.48(-3.48%) |
Jan 12, 2021 | 42.20 | 42.83 | 41.91 | 42.59 | 2,703,596 | +0.43(+1.02%) |
Jan 11, 2021 | 41.19 | 42.59 | 41.12 | 42.16 | 2,942,475 | +0.50(+1.20%) |
Jan 08, 2021 | 42.28 | 42.41 | 40.98 | 41.66 | 2,508,450 | -0.48(-1.13%) |
Jan 07, 2021 | 42.79 | 42.95 | 42.09 | 42.13 | 3,214,604 | -0.62(-1.46%) |
Jan 06, 2021 | 41.19 | 43.20 | 40.86 | 42.76 | 4,370,459 | +2.51(+6.23%) |
Jan 05, 2021 | 39.45 | 40.67 | 39.45 | 40.25 | 2,736,305 | +1.01(+2.58%) |
Jan 04, 2021 | 40.17 | 40.44 | 38.95 | 39.24 | 3,274,994 | -1.00(-2.47%) |
Dec 31, 2020 | 40.23 | 40.23 | 40.23 | 1,467,318 | +0.06(+0.16%) | |
Dec 30, 2020 | 39.69 | 40.28 | 39.69 | 40.17 | 1,467,318 | +0.54(+1.37%) |
Dec 29, 2020 | 40.05 | 40.14 | 39.50 | 39.63 | 1,282,722 | -0.34(-0.85%) |
Dec 28, 2020 | 40.47 | 40.55 | 39.90 | 39.97 | 1,762,949 | -0.30(-0.74%) |
Dec 24, 2020 | 40.25 | 40.30 | 39.81 | 40.27 | 542,644 | +0.17(+0.42%) |
Dec 23, 2020 | 40.24 | 40.43 | 39.89 | 40.10 | 2,882,023 | +0.12(+0.30%) |
Dec 22, 2020 | 40.25 | 40.45 | 39.90 | 39.97 | 2,676,862 | -0.06(-0.16%) |
Dec 21, 2020 | 39.76 | 40.08 | 39.11 | 40.04 | 4,278,624 | -0.40(-1.00%) |
Dec 18, 2020 | 40.26 | 40.56 | 39.90 | 40.44 | 6,816,859 | +0.19(+0.46%) |
Dec 17, 2020 | 40.01 | 40.29 | 39.57 | 40.26 | 2,449,956 | +0.36(+0.89%) |
Dec 16, 2020 | 39.98 | 40.18 | 39.77 | 39.90 | 2,755,318 | +0.13(+0.33%) |
Dec 15, 2020 | 39.25 | 39.77 | 39.16 | 39.77 | 2,962,394 | +0.92(+2.37%) |
Dec 14, 2020 | 39.92 | 39.98 | 38.84 | 38.85 | 3,097,661 | -0.50(-1.27%) |
Dec 11, 2020 | 39.14 | 39.56 | 38.89 | 39.35 | 2,290,082 | -0.01(-0.02%) |
Dec 10, 2020 | 39.66 | 40.03 | 39.22 | 39.36 | 2,617,584 | -0.73(-1.82%) |
Dec 09, 2020 | 39.65 | 40.27 | 39.65 | 40.09 | 3,270,407 | +0.36(+0.92%) |
Dec 08, 2020 | 39.25 | 39.74 | 39.07 | 39.72 | 2,625,716 | +0.34(+0.86%) |
Dec 07, 2020 | 39.58 | 39.58 | 38.80 | 39.38 | 3,876,268 | -0.16(-0.41%) |
Dec 04, 2020 | 39.37 | 39.70 | 38.89 | 39.54 | 5,005,283 | +0.51(+1.31%) |
Dec 03, 2020 | 40.27 | 40.42 | 38.75 | 39.04 | 5,612,040 | -1.31(-3.25%) |
Dec 02, 2020 | 40.20 | 40.71 | 40.05 | 40.35 | 2,118,063 | +0.01(+0.02%) |
Dec 01, 2020 | 40.65 | 40.94 | 40.06 | 40.34 | 3,134,617 | +0.30(+0.75%) |
Nov 30, 2020 | 40.88 | 40.96 | 39.92 | 40.04 | 4,235,157 | -0.98(-2.39%) |
Nov 27, 2020 | 40.99 | 41.44 | 40.69 | 41.02 | 1,136,946 | -0.31(-0.74%) |
Nov 25, 2020 | 41.46 | 41.71 | 40.94 | 41.33 | 2,854,601 | -0.65(-1.54%) |
Nov 24, 2020 | 40.88 | 42.07 | 40.86 | 41.97 | 3,608,621 | +1.51(+3.72%) |
Nov 23, 2020 | 40.56 | 40.88 | 40.30 | 40.47 | 3,424,358 | +0.47(+1.17%) |
Nov 20, 2020 | 39.80 | 40.26 | 39.40 | 40.00 | 4,164,314 | +0.16(+0.41%) |
Nov 19, 2020 | 39.76 | 39.95 | 39.25 | 39.84 | 4,293,722 | -0.27(-0.67%) |
Nov 18, 2020 | 40.64 | 40.95 | 40.10 | 40.10 | 3,735,764 | -0.43(-1.06%) |
Nov 17, 2020 | 40.12 | 40.88 | 39.74 | 40.53 | 6,953,323 | +0.11(+0.26%) |
Nov 16, 2020 | 39.99 | 40.65 | 39.45 | 40.43 | 4,950,145 | +1.68(+4.32%) |
Nov 13, 2020 | 38.11 | 38.90 | 38.11 | 38.75 | 2,977,193 | +1.06(+2.82%) |
Nov 12, 2020 | 38.55 | 38.69 | 37.14 | 37.69 | 3,465,652 | -1.26(-3.25%) |
Nov 11, 2020 | 39.23 | 39.44 | 38.49 | 38.95 | 4,104,635 | -0.12(-0.31%) |
Nov 10, 2020 | 38.07 | 39.11 | 37.75 | 39.07 | 3,739,441 | +1.17(+3.08%) |
Nov 09, 2020 | 39.19 | 40.28 | 37.83 | 37.91 | 4,702,313 | +0.70(+1.87%) |
Nov 06, 2020 | 37.71 | 37.92 | 36.82 | 37.21 | 2,517,934 | -0.32(-0.85%) |
Nov 05, 2020 | 36.42 | 38.03 | 36.23 | 37.53 | 3,436,777 | +1.44(+3.99%) |
Nov 04, 2020 | 36.81 | 37.11 | 35.81 | 36.09 | 2,726,729 | -1.14(-3.07%) |
Nov 03, 2020 | 36.75 | 37.43 | 36.46 | 37.23 | 3,629,767 | +1.18(+3.26%) |
Nov 02, 2020 | 35.65 | 36.24 | 35.26 | 36.06 | 3,345,242 | +1.04(+2.97%) |
Oct 30, 2020 | 35.00 | 35.33 | 34.57 | 35.02 | 3,189,742 | -0.07(-0.21%) |
Oct 29, 2020 | 34.22 | 35.49 | 34.00 | 35.09 | 3,734,159 | +0.67(+1.95%) |
Oct 28, 2020 | 34.82 | 35.15 | 34.18 | 34.42 | 4,440,914 | -1.10(-3.09%) |
Oct 27, 2020 | 36.16 | 36.25 | 35.49 | 35.51 | 3,379,568 | -0.74(-2.03%) |
Oct 26, 2020 | 36.57 | 36.86 | 35.95 | 36.25 | 3,070,958 | -0.89(-2.39%) |
Oct 23, 2020 | 37.47 | 37.76 | 37.07 | 37.14 | 2,441,345 | -0.15(-0.41%) |
Oct 22, 2020 | 37.08 | 37.38 | 36.86 | 37.29 | 2,192,629 | +0.09(+0.24%) |
Oct 21, 2020 | 37.05 | 37.67 | 36.88 | 37.20 | 2,956,402 | +0.06(+0.17%) |
Oct 20, 2020 | 37.79 | 37.87 | 36.91 | 37.14 | 3,555,394 | -0.23(-0.62%) |
Oct 19, 2020 | 37.43 | 37.64 | 37.11 | 37.37 | 4,028,366 | +0.12(+0.32%) |
Oct 16, 2020 | 37.11 | 37.47 | 36.67 | 37.25 | 6,135,099 | +0.79(+2.17%) |
Oct 15, 2020 | 35.29 | 36.51 | 35.19 | 36.46 | 4,698,336 | +0.71(+1.99%) |
Oct 14, 2020 | 35.43 | 36.00 | 35.43 | 35.74 | 3,647,392 | +0.52(+1.48%) |
Oct 13, 2020 | 35.28 | 35.73 | 34.79 | 35.22 | 3,406,079 | -0.37(-1.03%) |
Oct 12, 2020 | 35.17 | 36.03 | 34.70 | 35.59 | 5,649,042 | +1.44(+4.22%) |
Oct 09, 2020 | 34.86 | 35.38 | 34.15 | 34.15 | 5,816,125 | +0.14(+0.42%) |
Oct 08, 2020 | 33.46 | 34.02 | 33.45 | 34.01 | 2,585,637 | +0.54(+1.63%) |
Oct 07, 2020 | 32.89 | 33.60 | 32.79 | 33.46 | 3,511,238 | +0.91(+2.80%) |
Oct 06, 2020 | 33.22 | 33.41 | 32.52 | 32.55 | 3,341,405 | -0.61(-1.83%) |
Oct 05, 2020 | 32.86 | 33.47 | 32.71 | 33.16 | 3,011,309 | +0.76(+2.35%) |
Oct 02, 2020 | 31.46 | 32.63 | 31.33 | 32.40 | 3,509,965 | +0.42(+1.33%) |
Oct 01, 2020 | 32.65 | 32.94 | 31.88 | 31.98 | 3,400,048 | -0.47(-1.46%) |
Sep 30, 2020 | 32.30 | 32.82 | 32.18 | 32.45 | 3,102,713 | +0.21(+0.65%) |
Sep 29, 2020 | 33.02 | 33.02 | 31.86 | 32.24 | 3,508,941 | -0.71(-2.16%) |
Sep 28, 2020 | 33.22 | 33.42 | 32.56 | 32.95 | 4,216,019 | +0.01(+0.02%) |
Sep 25, 2020 | 31.02 | 33.22 | 30.72 | 32.94 | 7,629,393 | +1.56(+4.97%) |
Sep 24, 2020 | 31.49 | 31.98 | 30.97 | 31.38 | 2,449,465 | -0.05(-0.15%) |
Sep 23, 2020 | 32.61 | 32.66 | 31.39 | 31.43 | 3,805,483 | -1.21(-3.70%) |
Sep 22, 2020 | 32.71 | 32.98 | 32.27 | 32.64 | 2,469,180 | -0.21(-0.63%) |
Sep 21, 2020 | 32.90 | 33.21 | 32.22 | 32.85 | 3,540,002 | -0.81(-2.40%) |
Sep 18, 2020 | 34.08 | 34.48 | 33.61 | 33.66 | 5,824,871 | -0.67(-1.96%) |
Sep 17, 2020 | 33.11 | 34.50 | 32.74 | 34.33 | 5,693,167 | +0.78(+2.31%) |
Sep 16, 2020 | 33.54 | 33.92 | 33.15 | 33.55 | 4,419,450 | +0.21(+0.62%) |
Sep 15, 2020 | 32.82 | 33.42 | 32.63 | 33.34 | 4,934,661 | +0.70(+2.13%) |
Sep 14, 2020 | 31.51 | 32.80 | 31.43 | 32.65 | 6,562,530 | +1.50(+4.80%) |
Sep 11, 2020 | 30.55 | 31.33 | 30.34 | 31.15 | 2,977,467 | +0.76(+2.50%) |
Sep 10, 2020 | 30.76 | 31.00 | 30.37 | 30.39 | 2,971,840 | -0.26(-0.84%) |
Sep 09, 2020 | 30.28 | 30.97 | 30.06 | 30.65 | 3,756,769 | +0.78(+2.63%) |
Sep 08, 2020 | 31.12 | 31.25 | 29.83 | 29.86 | 5,758,858 | -1.38(-4.41%) |
Sep 04, 2020 | 31.25 | 31.49 | 30.72 | 31.24 | 4,845,209 | +0.55(+1.80%) |
Sep 03, 2020 | 31.14 | 31.65 | 30.28 | 30.69 | 5,120,383 | -0.40(-1.29%) |
Sep 02, 2020 | 30.11 | 31.11 | 29.88 | 31.09 | 6,700,891 | +1.06(+3.52%) |
Sep 01, 2020 | 28.99 | 30.04 | 28.76 | 30.03 | 4,127,022 | +1.00(+3.45%) |
Aug 31, 2020 | 29.55 | 29.55 | 28.93 | 29.03 | 3,494,328 | -0.53(-1.79%) |
Aug 28, 2020 | 29.37 | 29.70 | 29.27 | 29.56 | 2,114,125 | +0.26(+0.90%) |
Aug 27, 2020 | 28.97 | 29.51 | 28.96 | 29.29 | 2,192,446 | +0.34(+1.19%) |
Aug 26, 2020 | 28.89 | 29.01 | 28.63 | 28.95 | 1,936,134 | -0.03(-0.11%) |
Aug 25, 2020 | 29.97 | 30.04 | 28.97 | 28.98 | 2,400,888 | -0.85(-2.84%) |
Aug 24, 2020 | 28.62 | 29.95 | 28.58 | 29.83 | 3,772,240 | +1.67(+5.94%) |
Aug 21, 2020 | 28.25 | 28.47 | 27.86 | 28.16 | 3,301,314 | -0.40(-1.40%) |
Aug 20, 2020 | 28.61 | 28.84 | 28.39 | 28.56 | 2,006,647 | -0.42(-1.44%) |
Aug 19, 2020 | 29.09 | 29.50 | 28.89 | 28.97 | 1,994,424 | -0.03(-0.11%) |
Aug 18, 2020 | 29.20 | 29.42 | 28.96 | 29.01 | 2,186,411 | -0.31(-1.06%) |
Aug 17, 2020 | 29.85 | 29.85 | 29.23 | 29.32 | 2,286,811 | -0.51(-1.72%) |
Aug 14, 2020 | 28.97 | 29.91 | 28.89 | 29.83 | 3,787,334 | +0.62(+2.14%) |
Aug 13, 2020 | 28.75 | 29.36 | 28.67 | 29.21 | 3,442,304 | +0.23(+0.78%) |
Aug 12, 2020 | 29.47 | 29.56 | 28.76 | 28.98 | 3,456,133 | -0.24(-0.81%) |
Aug 11, 2020 | 29.44 | 30.25 | 29.12 | 29.22 | 4,452,273 | +0.56(+1.96%) |
Aug 10, 2020 | 28.15 | 28.68 | 28.04 | 28.66 | 3,373,257 | +0.65(+2.31%) |
Aug 07, 2020 | 26.97 | 28.03 | 26.77 | 28.01 | 5,671,766 | +0.17(+0.62%) |
Aug 06, 2020 | 28.02 | 28.30 | 27.83 | 27.84 | 3,394,152 | -0.24(-0.87%) |
Aug 05, 2020 | 28.12 | 28.48 | 28.06 | 28.08 | 3,601,852 | +0.24(+0.85%) |
Aug 04, 2020 | 27.80 | 28.14 | 27.60 | 27.84 | 4,163,574 | -0.13(-0.45%) |