Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.82 | 31.12 | 30.81 | 31.10 | 8,110,085 | +0.22(+0.72%) |
Jul 29, 2021 | 30.86 | 31.07 | 30.82 | 30.87 | 6,530,451 | +0.17(+0.56%) |
Jul 28, 2021 | 31.03 | 31.23 | 30.64 | 30.70 | 11,028,612 | -0.45(-1.45%) |
Jul 27, 2021 | 31.49 | 31.76 | 31.09 | 31.15 | 9,438,792 | -0.49(-1.55%) |
Jul 26, 2021 | 31.55 | 31.74 | 31.28 | 31.64 | 11,381,316 | +0.08(+0.24%) |
Jul 23, 2021 | 31.16 | 31.61 | 31.15 | 31.57 | 10,804,399 | +0.13(+0.43%) |
Jul 22, 2021 | 31.54 | 32.01 | 31.36 | 31.43 | 15,514,610 | +1.06(+3.48%) |
Jul 21, 2021 | 30.06 | 30.52 | 30.06 | 30.37 | 11,777,053 | +0.38(+1.25%) |
Jul 20, 2021 | 29.71 | 30.24 | 29.69 | 30.00 | 11,740,302 | +0.35(+1.17%) |
Jul 19, 2021 | 29.86 | 29.99 | 29.48 | 29.65 | 14,035,596 | -0.66(-2.19%) |
Jul 16, 2021 | 30.56 | 30.76 | 30.21 | 30.32 | 14,179,868 | -0.29(-0.94%) |
Jul 15, 2021 | 30.26 | 30.75 | 30.25 | 30.60 | 12,837,510 | +0.16(+0.54%) |
Jul 14, 2021 | 30.61 | 30.75 | 30.37 | 30.44 | 11,586,280 | -0.06(-0.19%) |
Jul 13, 2021 | 30.38 | 30.71 | 30.38 | 30.50 | 9,059,912 | -0.04(-0.13%) |
Jul 12, 2021 | 30.65 | 30.79 | 30.33 | 30.54 | 8,770,209 | -0.09(-0.28%) |
Jul 09, 2021 | 30.42 | 30.73 | 30.39 | 30.62 | 15,768,837 | +0.84(+2.81%) |
Jul 08, 2021 | 30.88 | 30.98 | 29.67 | 29.79 | 25,307,842 | -1.94(-6.12%) |
Jul 07, 2021 | 31.08 | 31.79 | 31.07 | 31.73 | 13,144,649 | +0.56(+1.79%) |
Jul 06, 2021 | 31.24 | 31.33 | 30.76 | 31.17 | 10,921,268 | -0.17(-0.55%) |
Jul 02, 2021 | 31.15 | 31.55 | 31.02 | 31.35 | 11,872,619 | +0.29(+0.93%) |
Jul 01, 2021 | 30.99 | 31.22 | 30.85 | 31.06 | 11,420,993 | +0.19(+0.62%) |
Jun 30, 2021 | 30.74 | 30.91 | 30.37 | 30.86 | 15,656,436 | +0.50(+1.65%) |
Jun 29, 2021 | 31.10 | 31.20 | 30.17 | 30.36 | 18,989,698 | -0.21(-0.67%) |
Jun 28, 2021 | 30.74 | 30.86 | 30.44 | 30.57 | 13,717,576 | -0.19(-0.62%) |
Jun 25, 2021 | 30.55 | 30.92 | 30.55 | 30.76 | 10,912,120 | +0.24(+0.80%) |
Jun 24, 2021 | 30.43 | 30.57 | 30.24 | 30.51 | 12,910,979 | +0.16(+0.52%) |
Jun 23, 2021 | 30.48 | 30.56 | 30.31 | 30.36 | 10,905,924 | -0.20(-0.65%) |
Jun 22, 2021 | 30.70 | 30.78 | 30.52 | 30.56 | 9,295,860 | -0.17(-0.55%) |
Jun 21, 2021 | 30.56 | 30.91 | 30.53 | 30.73 | 11,065,640 | +0.34(+1.12%) |
Jun 18, 2021 | 30.54 | 30.68 | 30.32 | 30.39 | 20,511,838 | -0.48(-1.56%) |
Jun 17, 2021 | 31.18 | 31.26 | 30.68 | 30.87 | 10,555,898 | -0.31(-1.01%) |
Jun 16, 2021 | 31.59 | 31.60 | 31.08 | 31.18 | 11,728,798 | -0.38(-1.20%) |
Jun 15, 2021 | 31.44 | 31.63 | 31.24 | 31.56 | 13,214,538 | +0.36(+1.15%) |
Jun 14, 2021 | 31.23 | 31.34 | 30.98 | 31.20 | 8,956,133 | +0.02(+0.06%) |
Jun 11, 2021 | 31.19 | 31.26 | 31.05 | 31.18 | 9,233,272 | +0.18(+0.58%) |
Jun 10, 2021 | 31.44 | 31.55 | 30.99 | 31.00 | 11,980,840 | -0.37(-1.18%) |
Jun 09, 2021 | 31.47 | 31.58 | 31.28 | 31.37 | 9,053,812 | -0.11(-0.34%) |
Jun 08, 2021 | 31.45 | 31.64 | 31.13 | 31.48 | 15,534,680 | +0.03(+0.08%) |
Jun 07, 2021 | 32.00 | 32.10 | 31.44 | 31.45 | 9,753,326 | -0.50(-1.56%) |
Jun 04, 2021 | 32.23 | 32.23 | 31.73 | 31.95 | 8,191,138 | -0.03(-0.08%) |
Jun 03, 2021 | 31.69 | 32.24 | 31.61 | 31.97 | 9,867,426 | +0.04(+0.12%) |
Jun 02, 2021 | 32.22 | 32.31 | 31.90 | 31.94 | 8,247,024 | -0.23(-0.72%) |
Jun 01, 2021 | 32.25 | 32.44 | 32.14 | 32.17 | 9,489,685 | +0.06(+0.18%) |
May 28, 2021 | 32.11 | 32.20 | 31.99 | 32.11 | 6,291,025 | +0.09(+0.28%) |
May 27, 2021 | 32.25 | 32.44 | 32.01 | 32.02 | 12,746,948 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,868,742 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,517,726 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.86 | 31.53 | 31.77 | 8,787,363 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,520,681 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.60 | 31.16 | 31.43 | 10,761,792 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.53 | 31.04 | 31.46 | 12,219,200 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,952,220 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.11 | 16,787,624 | -0.42(-1.29%) |
May 14, 2021 | 32.48 | 32.79 | 32.37 | 32.53 | 11,235,380 | +0.31(+0.97%) |
May 13, 2021 | 31.83 | 32.38 | 31.74 | 32.21 | 15,814,888 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.82 | 31.87 | 11,837,676 | -0.61(-1.87%) |
May 11, 2021 | 32.81 | 32.90 | 32.40 | 32.47 | 14,732,228 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.54 | 32.97 | 32.99 | 10,695,004 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.58 | 32.98 | 7,695,446 | +0.18(+0.56%) |
May 06, 2021 | 32.57 | 32.82 | 32.48 | 32.80 | 8,687,027 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.74 | 32.30 | 32.36 | 9,153,414 | -0.14(-0.44%) |
May 04, 2021 | 32.33 | 32.63 | 32.26 | 32.51 | 12,644,440 | +0.09(+0.27%) |
May 03, 2021 | 32.47 | 32.65 | 32.38 | 32.42 | 7,466,343 | +0.20(+0.63%) |
Apr 30, 2021 | 32.32 | 32.55 | 32.16 | 32.22 | 14,386,470 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.95 | 32.36 | 14,040,089 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,305,775 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.43 | 32.59 | 10,460,151 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,207,777 | -0.25(-0.77%) |
Apr 23, 2021 | 32.56 | 33.14 | 32.45 | 32.98 | 9,950,988 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.18 | 32.40 | 32.56 | 16,117,908 | -0.28(-0.85%) |
Apr 21, 2021 | 31.64 | 33.06 | 31.59 | 32.84 | 22,558,356 | +1.36(+4.31%) |
Apr 20, 2021 | 32.04 | 32.41 | 31.36 | 31.48 | 16,047,419 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.57 | 8,459,960 | +0.02(+0.07%) |
Apr 16, 2021 | 31.87 | 31.90 | 31.40 | 31.55 | 11,914,044 | -0.07(-0.23%) |
Apr 15, 2021 | 31.57 | 31.77 | 31.44 | 31.62 | 9,198,979 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.23 | 31.46 | 10,040,952 | +0.18(+0.57%) |
Apr 13, 2021 | 31.37 | 31.49 | 31.08 | 31.28 | 6,725,719 | -0.26(-0.82%) |
Apr 12, 2021 | 31.23 | 31.59 | 31.05 | 31.54 | 7,015,152 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.50 | 30.91 | 31.43 | 6,729,987 | +0.58(+1.88%) |
Apr 08, 2021 | 31.09 | 31.09 | 30.81 | 30.86 | 7,881,743 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.86 | 31.01 | 6,296,436 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.51 | 31.04 | 31.06 | 9,444,283 | -0.47(-1.48%) |
Apr 05, 2021 | 31.39 | 31.61 | 31.23 | 31.52 | 7,545,240 | +0.42(+1.35%) |
Apr 01, 2021 | 31.05 | 31.13 | 30.81 | 31.10 | 8,378,792 | +0.27(+0.87%) |
Mar 31, 2021 | 30.59 | 31.05 | 30.59 | 30.84 | 10,699,864 | +0.02(+0.05%) |
Mar 30, 2021 | 30.70 | 31.12 | 30.69 | 30.82 | 10,856,126 | -0.08(-0.25%) |
Mar 29, 2021 | 31.32 | 31.37 | 30.71 | 30.90 | 14,337,678 | -0.34(-1.08%) |
Mar 26, 2021 | 30.62 | 31.25 | 30.51 | 31.23 | 9,804,650 | +0.68(+2.22%) |
Mar 25, 2021 | 30.02 | 30.65 | 29.75 | 30.55 | 10,188,062 | +0.44(+1.45%) |
Mar 24, 2021 | 29.80 | 30.47 | 29.75 | 30.12 | 12,797,451 | +0.40(+1.35%) |
Mar 23, 2021 | 29.89 | 30.35 | 29.62 | 29.72 | 11,144,406 | -0.27(-0.92%) |
Mar 22, 2021 | 30.32 | 30.45 | 29.82 | 29.99 | 21,846,872 | +0.96(+3.32%) |
Mar 19, 2021 | 29.69 | 29.74 | 28.94 | 29.03 | 33,726,232 | -0.56(-1.88%) |
Mar 18, 2021 | 29.25 | 29.80 | 29.23 | 29.59 | 12,952,378 | +0.12(+0.40%) |
Mar 17, 2021 | 29.36 | 29.65 | 29.11 | 29.47 | 12,116,572 | +0.06(+0.22%) |
Mar 16, 2021 | 29.99 | 30.02 | 29.24 | 29.40 | 9,457,191 | -0.49(-1.65%) |
Mar 15, 2021 | 29.95 | 30.06 | 29.50 | 29.90 | 8,489,490 | -0.12(-0.39%) |
Mar 12, 2021 | 29.93 | 30.15 | 29.90 | 30.01 | 6,995,147 | +0.01(+0.03%) |
Mar 11, 2021 | 30.10 | 30.35 | 29.95 | 30.00 | 11,872,400 | +0.07(+0.25%) |
Mar 10, 2021 | 29.70 | 30.11 | 29.58 | 29.93 | 7,999,851 | +0.27(+0.92%) |
Mar 09, 2021 | 29.84 | 30.07 | 29.64 | 29.66 | 8,927,782 | +0.07(+0.23%) |
Mar 08, 2021 | 29.36 | 30.20 | 29.29 | 29.59 | 10,936,459 | +0.29(+0.98%) |
Mar 05, 2021 | 28.64 | 29.38 | 28.12 | 29.30 | 9,623,604 | +1.08(+3.82%) |
Mar 04, 2021 | 29.13 | 29.26 | 27.87 | 28.23 | 13,512,781 | -0.91(-3.11%) |
Mar 03, 2021 | 29.44 | 29.50 | 29.12 | 29.13 | 7,559,036 | -0.34(-1.16%) |
Mar 02, 2021 | 29.72 | 29.75 | 29.29 | 29.47 | 7,098,152 | -0.25(-0.83%) |
Mar 01, 2021 | 29.74 | 29.91 | 29.57 | 29.72 | 8,030,592 | +0.44(+1.51%) |
Feb 26, 2021 | 29.60 | 29.71 | 29.13 | 29.28 | 12,020,046 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.34 | 29.48 | 14,086,323 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.01 | 29.77 | 8,506,369 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.24 | 11,873,746 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,863,303 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.45 | 28.73 | 29.36 | 10,331,869 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,357,956 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,416,003 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.73 | 28.94 | 15,524,368 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.83 | 28.25 | 28.74 | 10,492,447 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.30 | 12,291,380 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.94 | 28.12 | 9,970,287 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.29 | 27.42 | 28.21 | 11,611,380 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.23 | 27.73 | 27.82 | 15,857,335 | -0.41(-1.46%) |
Feb 05, 2021 | 28.52 | 28.55 | 28.22 | 28.23 | 9,762,320 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.02 | 28.19 | 12,589,055 | -0.29(-1.01%) |
Feb 03, 2021 | 28.56 | 28.70 | 28.40 | 28.48 | 10,028,885 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.75 | 27.79 | 28.58 | 12,368,310 | +0.83(+2.98%) |
Feb 01, 2021 | 27.48 | 27.92 | 27.48 | 27.76 | 13,386,013 | +0.41(+1.51%) |
Jan 29, 2021 | 27.42 | 27.90 | 27.27 | 27.34 | 17,551,602 | -0.30(-1.09%) |
Jan 28, 2021 | 27.04 | 28.00 | 26.92 | 27.64 | 16,033,099 | +0.90(+3.35%) |
Jan 27, 2021 | 27.21 | 27.39 | 26.50 | 26.75 | 21,589,050 | -0.94(-3.39%) |
Jan 26, 2021 | 28.05 | 28.29 | 27.61 | 27.69 | 11,811,554 | -0.33(-1.19%) |
Jan 25, 2021 | 27.97 | 28.08 | 27.38 | 28.02 | 15,822,745 | +0.08(+0.27%) |
Jan 22, 2021 | 28.52 | 28.85 | 27.91 | 27.94 | 20,747,478 | -1.27(-4.33%) |
Jan 21, 2021 | 29.52 | 29.58 | 29.08 | 29.21 | 13,505,707 | -0.51(-1.72%) |
Jan 20, 2021 | 29.65 | 29.76 | 29.37 | 29.72 | 13,727,602 | +0.18(+0.59%) |
Jan 19, 2021 | 29.89 | 30.08 | 29.51 | 29.54 | 9,734,927 | -0.24(-0.81%) |
Jan 15, 2021 | 29.71 | 29.92 | 29.30 | 29.79 | 13,081,765 | -0.02(-0.07%) |
Jan 14, 2021 | 30.20 | 30.24 | 29.74 | 29.81 | 10,306,434 | -0.37(-1.22%) |
Jan 13, 2021 | 30.53 | 30.60 | 29.99 | 30.18 | 16,106,755 | -0.40(-1.30%) |
Jan 12, 2021 | 30.34 | 30.75 | 30.21 | 30.57 | 9,942,954 | -0.03(-0.10%) |
Jan 11, 2021 | 30.43 | 31.10 | 30.33 | 30.61 | 12,833,889 | +0.05(+0.16%) |
Jan 08, 2021 | 29.93 | 30.70 | 29.93 | 30.56 | 13,099,642 | +0.58(+1.92%) |
Jan 07, 2021 | 29.56 | 30.12 | 29.35 | 29.98 | 12,216,317 | +0.69(+2.36%) |
Jan 06, 2021 | 28.47 | 29.34 | 28.45 | 29.29 | 14,075,238 | +0.76(+2.66%) |
Jan 05, 2021 | 28.02 | 28.73 | 28.00 | 28.53 | 10,834,704 | +0.48(+1.69%) |
Jan 04, 2021 | 28.91 | 29.03 | 27.86 | 28.06 | 16,267,624 | -0.88(-3.04%) |
Dec 31, 2020 | 28.94 | 28.94 | 28.94 | 6,204,616 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.60 | 28.85 | 28.54 | 28.80 | 6,204,616 | +0.32(+1.12%) |
Dec 29, 2020 | 29.00 | 29.09 | 28.28 | 28.48 | 8,592,830 | -0.42(-1.45%) |
Dec 28, 2020 | 28.87 | 29.09 | 28.81 | 28.90 | 5,244,197 | +0.19(+0.66%) |
Dec 24, 2020 | 28.63 | 28.77 | 28.43 | 28.71 | 2,748,328 | +0.12(+0.42%) |
Dec 23, 2020 | 28.66 | 28.86 | 28.45 | 28.59 | 12,630,868 | +0.04(+0.13%) |
Dec 22, 2020 | 28.46 | 28.76 | 28.41 | 28.55 | 15,293,829 | -0.04(-0.16%) |
Dec 21, 2020 | 28.31 | 28.81 | 28.24 | 28.60 | 8,665,858 | -0.31(-1.07%) |
Dec 18, 2020 | 28.85 | 29.01 | 28.52 | 28.91 | 17,679,876 | +0.04(+0.12%) |
Dec 17, 2020 | 28.48 | 29.01 | 28.48 | 28.87 | 9,243,995 | +0.46(+1.63%) |
Dec 16, 2020 | 28.71 | 28.81 | 28.37 | 28.41 | 9,536,695 | -0.36(-1.24%) |
Dec 15, 2020 | 28.66 | 28.86 | 28.33 | 28.77 | 12,487,621 | +0.41(+1.46%) |
Dec 14, 2020 | 29.08 | 29.12 | 28.34 | 28.35 | 8,192,965 | -0.48(-1.67%) |
Dec 11, 2020 | 28.44 | 28.91 | 28.38 | 28.83 | 10,493,702 | +0.14(+0.48%) |
Dec 10, 2020 | 28.55 | 28.87 | 28.55 | 28.70 | 13,591,970 | -0.55(-1.89%) |
Dec 09, 2020 | 29.23 | 29.42 | 29.08 | 29.25 | 8,899,113 | +0.07(+0.25%) |
Dec 08, 2020 | 29.06 | 29.36 | 29.01 | 29.17 | 11,626,585 | -0.17(-0.58%) |
Dec 07, 2020 | 29.16 | 29.44 | 29.05 | 29.35 | 13,977,210 | +0.06(+0.20%) |
Dec 04, 2020 | 28.90 | 29.32 | 28.84 | 29.29 | 14,661,513 | +0.45(+1.57%) |
Dec 03, 2020 | 29.01 | 29.20 | 28.69 | 28.83 | 16,060,774 | -0.08(-0.28%) |
Dec 02, 2020 | 28.71 | 29.13 | 28.70 | 28.91 | 15,910,103 | +0.02(+0.07%) |
Dec 01, 2020 | 28.99 | 29.36 | 28.81 | 28.89 | 15,583,798 | +0.18(+0.63%) |
Nov 30, 2020 | 29.04 | 29.28 | 28.68 | 28.71 | 20,833,732 | -0.40(-1.36%) |
Nov 27, 2020 | 29.49 | 29.56 | 29.06 | 29.11 | 4,328,703 | -0.22(-0.75%) |
Nov 25, 2020 | 29.57 | 29.61 | 29.11 | 29.33 | 7,470,366 | -0.22(-0.73%) |
Nov 24, 2020 | 29.72 | 29.72 | 29.32 | 29.54 | 24,441,850 | +0.27(+0.93%) |
Nov 23, 2020 | 29.24 | 29.46 | 29.01 | 29.27 | 9,679,374 | +0.17(+0.57%) |
Nov 20, 2020 | 29.10 | 29.34 | 28.91 | 29.11 | 6,705,465 | -0.05(-0.17%) |
Nov 19, 2020 | 28.89 | 29.20 | 28.68 | 29.16 | 8,729,579 | +0.12(+0.41%) |
Nov 18, 2020 | 29.52 | 29.77 | 29.03 | 29.04 | 8,280,721 | -0.37(-1.26%) |
Nov 17, 2020 | 29.19 | 29.54 | 29.07 | 29.41 | 7,724,183 | -0.16(-0.54%) |
Nov 16, 2020 | 29.32 | 29.59 | 29.02 | 29.57 | 11,289,519 | +0.76(+2.65%) |
Nov 13, 2020 | 28.65 | 29.14 | 28.53 | 28.81 | 10,722,454 | +0.28(+0.97%) |
Nov 12, 2020 | 28.45 | 28.79 | 28.27 | 28.53 | 12,802,690 | -0.10(-0.34%) |
Nov 11, 2020 | 29.12 | 29.21 | 28.39 | 28.63 | 13,816,681 | -0.43(-1.49%) |
Nov 10, 2020 | 27.90 | 29.21 | 27.72 | 29.06 | 22,531,802 | +1.02(+3.63%) |
Nov 09, 2020 | 28.86 | 29.79 | 27.99 | 28.04 | 18,754,108 | +0.64(+2.34%) |
Nov 06, 2020 | 27.72 | 27.88 | 27.22 | 27.40 | 9,091,064 | -0.27(-0.98%) |
Nov 05, 2020 | 27.19 | 27.94 | 27.03 | 27.67 | 19,195,200 | +0.70(+2.59%) |
Nov 04, 2020 | 27.18 | 27.84 | 26.89 | 26.97 | 20,282,972 | +0.19(+0.72%) |
Nov 03, 2020 | 26.27 | 26.96 | 26.14 | 26.78 | 17,591,804 | +0.78(+3.01%) |
Nov 02, 2020 | 25.54 | 26.11 | 25.20 | 26.00 | 18,326,128 | +0.90(+3.57%) |
Oct 30, 2020 | 24.69 | 25.12 | 24.64 | 25.10 | 18,506,392 | +0.33(+1.35%) |
Oct 29, 2020 | 24.06 | 25.10 | 23.97 | 24.77 | 17,317,730 | +0.62(+2.58%) |
Oct 28, 2020 | 24.31 | 24.66 | 24.08 | 24.14 | 19,501,924 | -0.69(-2.77%) |
Oct 27, 2020 | 25.11 | 25.27 | 24.68 | 24.83 | 17,179,044 | -0.25(-0.99%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.90 | 25.08 | 10,478,900 | -0.77(-2.98%) |
Oct 23, 2020 | 25.98 | 26.26 | 25.55 | 25.85 | 9,996,553 | -0.14(-0.54%) |
Oct 22, 2020 | 26.12 | 26.97 | 25.76 | 25.99 | 22,496,364 | +0.96(+3.82%) |
Oct 21, 2020 | 25.18 | 25.46 | 25.00 | 25.03 | 14,715,323 | -0.45(-1.76%) |
Oct 20, 2020 | 25.21 | 25.82 | 25.17 | 25.48 | 8,821,247 | +0.34(+1.37%) |
Oct 19, 2020 | 25.38 | 25.71 | 25.06 | 25.13 | 9,772,766 | -0.34(-1.32%) |
Oct 16, 2020 | 25.74 | 25.86 | 25.46 | 25.47 | 16,638,801 | -0.29(-1.14%) |
Oct 15, 2020 | 25.30 | 25.80 | 25.20 | 25.76 | 8,616,281 | +0.18(+0.70%) |
Oct 14, 2020 | 25.26 | 25.83 | 25.26 | 25.59 | 12,995,302 | +0.41(+1.62%) |
Oct 13, 2020 | 25.60 | 25.75 | 25.11 | 25.18 | 13,597,681 | -0.12(-0.47%) |
Oct 12, 2020 | 25.10 | 25.50 | 24.94 | 25.30 | 14,778,283 | +0.34(+1.38%) |
Oct 09, 2020 | 24.79 | 25.10 | 24.79 | 24.95 | 6,679,989 | +0.24(+0.99%) |
Oct 08, 2020 | 25.09 | 25.18 | 24.55 | 24.71 | 10,833,843 | -0.31(-1.25%) |
Oct 07, 2020 | 24.52 | 25.17 | 24.49 | 25.02 | 10,996,787 | +0.63(+2.57%) |
Oct 06, 2020 | 24.79 | 24.93 | 24.31 | 24.39 | 10,370,037 | -0.32(-1.31%) |
Oct 05, 2020 | 24.64 | 24.89 | 24.58 | 24.72 | 9,011,658 | +0.19(+0.76%) |
Oct 02, 2020 | 24.41 | 24.76 | 24.26 | 24.53 | 11,163,405 | +0.09(+0.38%) |
Oct 01, 2020 | 24.91 | 24.91 | 24.25 | 24.44 | 13,361,901 | -0.26(-1.04%) |
Sep 30, 2020 | 24.92 | 25.19 | 24.60 | 24.70 | 15,340,875 | +0.02(+0.09%) |
Sep 29, 2020 | 25.11 | 25.26 | 24.66 | 24.67 | 11,959,286 | -0.55(-2.18%) |
Sep 28, 2020 | 25.17 | 25.35 | 24.96 | 25.22 | 9,109,928 | +0.40(+1.60%) |
Sep 25, 2020 | 24.56 | 24.91 | 24.37 | 24.83 | 10,879,712 | +0.48(+1.96%) |
Sep 24, 2020 | 24.19 | 24.66 | 23.97 | 24.35 | 13,353,919 | +0.03(+0.10%) |
Sep 23, 2020 | 25.01 | 25.11 | 24.19 | 24.32 | 14,111,847 | -0.45(-1.84%) |
Sep 22, 2020 | 24.69 | 24.89 | 24.53 | 24.78 | 11,430,397 | +0.11(+0.45%) |
Sep 21, 2020 | 24.90 | 25.04 | 24.26 | 24.67 | 13,707,811 | -0.72(-2.82%) |
Sep 18, 2020 | 25.36 | 25.62 | 25.20 | 25.38 | 21,195,498 | +0.10(+0.42%) |
Sep 17, 2020 | 24.80 | 25.44 | 24.60 | 25.28 | 14,526,312 | +0.05(+0.19%) |
Sep 16, 2020 | 25.82 | 25.88 | 25.16 | 25.23 | 15,680,052 | -0.29(-1.15%) |
Sep 15, 2020 | 25.35 | 25.79 | 25.20 | 25.52 | 15,713,702 | +0.42(+1.66%) |
Sep 14, 2020 | 24.75 | 25.24 | 24.56 | 25.11 | 11,002,178 | +0.57(+2.32%) |
Sep 11, 2020 | 24.24 | 24.62 | 24.18 | 24.54 | 9,097,983 | +0.43(+1.78%) |
Sep 10, 2020 | 24.28 | 24.48 | 23.94 | 24.11 | 11,715,794 | -0.27(-1.10%) |
Sep 09, 2020 | 24.08 | 24.76 | 24.06 | 24.37 | 11,520,254 | +0.45(+1.86%) |
Sep 08, 2020 | 23.96 | 24.35 | 23.57 | 23.93 | 12,897,721 | -0.08(-0.33%) |
Sep 04, 2020 | 24.24 | 24.47 | 23.66 | 24.01 | 13,143,278 | -0.04(-0.19%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.87 | 24.05 | 14,838,421 | -0.65(-2.61%) |
Sep 02, 2020 | 24.78 | 25.01 | 24.54 | 24.70 | 25,526,360 | -0.11(-0.46%) |
Sep 01, 2020 | 24.23 | 24.82 | 24.08 | 24.81 | 10,438,752 | +0.50(+2.07%) |
Aug 31, 2020 | 24.54 | 24.66 | 24.21 | 24.31 | 10,113,285 | -0.19(-0.79%) |
Aug 28, 2020 | 24.15 | 24.54 | 24.09 | 24.50 | 8,348,807 | +0.36(+1.50%) |
Aug 27, 2020 | 24.08 | 24.31 | 23.85 | 24.14 | 8,022,305 | +0.25(+1.03%) |
Aug 26, 2020 | 23.92 | 24.02 | 23.76 | 23.89 | 8,900,147 | -0.13(-0.55%) |
Aug 25, 2020 | 23.95 | 24.06 | 23.71 | 24.03 | 7,995,625 | +0.23(+0.96%) |
Aug 24, 2020 | 23.63 | 23.82 | 23.57 | 23.80 | 8,213,652 | +0.31(+1.32%) |
Aug 21, 2020 | 23.42 | 23.53 | 23.26 | 23.49 | 9,546,663 | +0.07(+0.30%) |
Aug 20, 2020 | 23.23 | 23.50 | 23.21 | 23.42 | 8,041,768 | -0.04(-0.19%) |
Aug 19, 2020 | 23.68 | 23.72 | 23.42 | 23.46 | 8,564,922 | -0.11(-0.48%) |
Aug 18, 2020 | 23.83 | 23.83 | 23.55 | 23.58 | 7,621,323 | -0.18(-0.77%) |
Aug 17, 2020 | 23.58 | 23.85 | 23.56 | 23.76 | 9,431,996 | +0.23(+1.00%) |
Aug 14, 2020 | 23.34 | 23.66 | 23.29 | 23.53 | 7,520,877 | +0.08(+0.34%) |
Aug 13, 2020 | 23.61 | 23.75 | 23.37 | 23.45 | 8,074,700 | -0.33(-1.37%) |
Aug 12, 2020 | 23.95 | 24.18 | 23.74 | 23.77 | 9,547,055 | -0.03(-0.15%) |
Aug 11, 2020 | 23.80 | 24.23 | 23.66 | 23.81 | 17,292,750 | +0.34(+1.43%) |
Aug 10, 2020 | 23.24 | 23.58 | 23.11 | 23.47 | 12,320,785 | +0.36(+1.58%) |
Aug 07, 2020 | 22.80 | 23.20 | 22.76 | 23.11 | 10,818,500 | +0.21(+0.91%) |
Aug 06, 2020 | 22.64 | 23.02 | 22.57 | 22.90 | 7,500,171 | +0.27(+1.18%) |
Aug 05, 2020 | 22.55 | 22.66 | 22.44 | 22.63 | 6,854,438 | +0.21(+0.95%) |
Aug 04, 2020 | 22.23 | 22.43 | 22.11 | 22.42 | 9,844,469 | +0.13(+0.58%) |