Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.26 | 34.44 | 33.69 | 33.77 | 5,535,215 | -0.45(-1.31%) |
Jul 29, 2021 | 34.38 | 34.40 | 34.05 | 34.22 | 3,650,139 | +0.05(+0.15%) |
Jul 28, 2021 | 34.37 | 34.43 | 33.95 | 34.16 | 3,942,846 | -0.31(-0.89%) |
Jul 27, 2021 | 34.67 | 34.67 | 34.28 | 34.47 | 4,061,618 | -0.22(-0.63%) |
Jul 26, 2021 | 34.43 | 34.87 | 34.32 | 34.69 | 4,148,600 | +0.26(+0.77%) |
Jul 23, 2021 | 34.12 | 34.56 | 33.99 | 34.43 | 5,725,015 | +0.37(+1.08%) |
Jul 22, 2021 | 34.47 | 34.47 | 33.96 | 34.06 | 3,867,556 | -0.50(-1.45%) |
Jul 21, 2021 | 34.74 | 34.85 | 34.52 | 34.56 | 3,446,422 | -0.03(-0.08%) |
Jul 20, 2021 | 34.66 | 35.03 | 34.49 | 34.59 | 4,882,347 | +0.05(+0.15%) |
Jul 19, 2021 | 34.41 | 34.84 | 34.03 | 34.53 | 4,860,064 | +0.04(+0.10%) |
Jul 16, 2021 | 34.66 | 34.74 | 34.46 | 34.50 | 4,653,292 | -0.11(-0.33%) |
Jul 15, 2021 | 34.12 | 34.72 | 34.10 | 34.61 | 6,053,828 | +0.39(+1.13%) |
Jul 14, 2021 | 34.36 | 34.45 | 33.88 | 34.23 | 6,029,375 | -0.15(-0.43%) |
Jul 13, 2021 | 34.74 | 34.94 | 34.23 | 34.38 | 5,937,495 | -0.55(-1.58%) |
Jul 12, 2021 | 34.96 | 35.00 | 34.68 | 34.93 | 6,035,514 | -0.14(-0.40%) |
Jul 09, 2021 | 34.83 | 35.12 | 34.79 | 35.07 | 4,964,128 | +0.31(+0.88%) |
Jul 08, 2021 | 34.68 | 35.14 | 34.56 | 34.76 | 4,902,390 | -0.22(-0.63%) |
Jul 07, 2021 | 34.73 | 35.15 | 34.69 | 34.98 | 5,666,812 | +0.18(+0.50%) |
Jul 06, 2021 | 35.63 | 35.63 | 34.43 | 34.81 | 7,257,835 | -0.64(-1.81%) |
Jul 02, 2021 | 35.54 | 35.64 | 35.31 | 35.45 | 3,074,009 | -0.10(-0.27%) |
Jul 01, 2021 | 35.92 | 35.92 | 35.50 | 35.54 | 3,208,319 | -0.25(-0.71%) |
Jun 30, 2021 | 35.57 | 35.98 | 35.55 | 35.80 | 4,953,783 | +0.18(+0.49%) |
Jun 29, 2021 | 35.82 | 36.01 | 35.47 | 35.62 | 3,275,104 | -0.26(-0.73%) |
Jun 28, 2021 | 35.78 | 35.99 | 35.66 | 35.89 | 4,371,298 | +0.17(+0.47%) |
Jun 25, 2021 | 35.46 | 35.81 | 35.34 | 35.72 | 4,066,415 | +0.28(+0.79%) |
Jun 24, 2021 | 35.31 | 35.57 | 34.91 | 35.44 | 5,678,051 | +0.20(+0.57%) |
Jun 23, 2021 | 35.59 | 35.60 | 35.22 | 35.24 | 4,054,427 | -0.36(-1.01%) |
Jun 22, 2021 | 35.94 | 35.93 | 35.56 | 35.60 | 3,806,935 | -0.25(-0.69%) |
Jun 21, 2021 | 35.63 | 35.93 | 35.40 | 35.84 | 5,710,515 | +0.29(+0.81%) |
Jun 18, 2021 | 36.14 | 36.24 | 35.35 | 35.55 | 10,019,714 | -0.73(-2.01%) |
Jun 17, 2021 | 36.77 | 36.77 | 36.08 | 36.28 | 8,387,257 | -0.51(-1.38%) |
Jun 16, 2021 | 37.40 | 37.47 | 36.75 | 36.79 | 5,240,106 | -0.75(-1.99%) |
Jun 15, 2021 | 37.65 | 37.74 | 37.33 | 37.54 | 6,825,363 | -0.04(-0.12%) |
Jun 14, 2021 | 38.05 | 38.05 | 36.97 | 37.58 | 8,228,223 | -0.54(-1.40%) |
Jun 11, 2021 | 37.68 | 38.18 | 37.67 | 38.12 | 5,785,654 | +0.41(+1.09%) |
Jun 10, 2021 | 37.76 | 38.01 | 37.68 | 37.70 | 3,639,881 | -0.08(-0.21%) |
Jun 09, 2021 | 37.84 | 38.28 | 37.68 | 37.78 | 6,505,243 | -0.65(-1.69%) |
Jun 08, 2021 | 38.47 | 38.56 | 38.30 | 38.43 | 4,012,740 | -0.09(-0.23%) |
Jun 07, 2021 | 38.52 | 38.71 | 38.22 | 38.52 | 4,882,323 | -0.07(-0.18%) |
Jun 04, 2021 | 38.79 | 38.92 | 38.38 | 38.59 | 3,522,172 | -0.03(-0.07%) |
Jun 03, 2021 | 38.61 | 38.65 | 38.25 | 38.62 | 4,912,365 | -0.09(-0.23%) |
Jun 02, 2021 | 38.60 | 38.82 | 38.38 | 38.70 | 4,015,894 | +0.21(+0.55%) |
Jun 01, 2021 | 38.38 | 38.65 | 38.29 | 38.49 | 3,983,542 | +0.23(+0.60%) |
May 28, 2021 | 38.10 | 38.52 | 38.10 | 38.26 | 3,569,079 | +0.14(+0.37%) |
May 27, 2021 | 38.53 | 38.69 | 37.93 | 38.12 | 6,627,071 | -0.31(-0.80%) |
May 26, 2021 | 38.42 | 38.51 | 38.20 | 38.43 | 3,546,448 | +0.03(+0.07%) |
May 25, 2021 | 38.77 | 38.82 | 38.20 | 38.40 | 5,363,332 | -0.32(-0.83%) |
May 24, 2021 | 38.51 | 39.10 | 38.49 | 38.73 | 4,922,869 | +0.34(+0.88%) |
May 21, 2021 | 38.13 | 38.44 | 38.08 | 38.39 | 4,272,221 | +0.23(+0.59%) |
May 20, 2021 | 37.80 | 38.27 | 37.76 | 38.16 | 4,832,678 | +0.27(+0.71%) |
May 19, 2021 | 37.86 | 37.94 | 37.60 | 37.89 | 4,474,687 | -0.11(-0.29%) |
May 18, 2021 | 38.27 | 38.35 | 37.99 | 38.00 | 4,238,749 | -0.10(-0.26%) |
May 17, 2021 | 38.27 | 38.36 | 37.81 | 38.10 | 3,682,169 | +0.06(+0.16%) |
May 14, 2021 | 38.27 | 38.64 | 38.03 | 38.04 | 3,788,422 | -0.08(-0.21%) |
May 13, 2021 | 37.25 | 38.32 | 37.22 | 38.12 | 5,811,627 | +0.78(+2.10%) |
May 12, 2021 | 37.53 | 37.95 | 37.27 | 37.33 | 5,499,374 | -0.29(-0.77%) |
May 11, 2021 | 38.11 | 38.15 | 37.08 | 37.63 | 6,687,023 | -0.32(-0.84%) |
May 10, 2021 | 37.87 | 38.49 | 37.77 | 37.94 | 6,259,488 | +0.12(+0.32%) |
May 07, 2021 | 37.45 | 37.93 | 37.22 | 37.82 | 5,918,277 | +0.31(+0.84%) |
May 06, 2021 | 37.19 | 37.58 | 37.01 | 37.51 | 6,076,932 | +0.57(+1.53%) |
May 05, 2021 | 36.74 | 36.98 | 36.44 | 36.94 | 5,437,121 | +0.10(+0.26%) |
May 04, 2021 | 36.61 | 36.95 | 36.44 | 36.85 | 7,986,858 | +0.32(+0.88%) |
May 03, 2021 | 36.12 | 36.80 | 36.11 | 36.53 | 7,056,411 | +0.61(+1.70%) |
Apr 30, 2021 | 35.93 | 36.19 | 35.46 | 35.92 | 8,810,486 | -0.35(-0.96%) |
Apr 29, 2021 | 35.02 | 36.52 | 34.93 | 36.27 | 9,079,879 | +1.37(+3.91%) |
Apr 28, 2021 | 35.02 | 35.21 | 34.76 | 34.90 | 8,518,945 | +0.02(+0.05%) |
Apr 27, 2021 | 34.99 | 35.26 | 34.85 | 34.88 | 4,597,634 | -0.03(-0.07%) |
Apr 26, 2021 | 35.13 | 35.32 | 34.70 | 34.91 | 8,136,854 | -0.24(-0.69%) |
Apr 23, 2021 | 35.18 | 35.34 | 34.96 | 35.15 | 5,433,439 | -0.49(-1.37%) |
Apr 22, 2021 | 36.07 | 36.09 | 35.49 | 35.64 | 6,469,478 | -0.53(-1.47%) |
Apr 21, 2021 | 35.46 | 36.22 | 35.46 | 36.17 | 7,709,813 | +0.48(+1.34%) |
Apr 20, 2021 | 35.53 | 35.73 | 35.17 | 35.69 | 6,733,816 | +0.07(+0.20%) |
Apr 19, 2021 | 35.55 | 35.98 | 35.20 | 35.62 | 7,487,214 | -0.04(-0.12%) |
Apr 16, 2021 | 35.80 | 36.07 | 35.46 | 35.66 | 9,369,648 | -0.04(-0.12%) |
Apr 15, 2021 | 35.08 | 35.78 | 35.06 | 35.71 | 7,751,114 | +0.68(+1.94%) |
Apr 14, 2021 | 35.30 | 35.48 | 34.50 | 35.03 | 11,886,951 | -0.57(-1.59%) |
Apr 13, 2021 | 35.46 | 35.88 | 35.32 | 35.60 | 8,327,227 | +0.19(+0.54%) |
Apr 12, 2021 | 35.06 | 35.57 | 34.93 | 35.40 | 6,449,090 | +0.49(+1.40%) |
Apr 09, 2021 | 35.53 | 35.75 | 34.71 | 34.92 | 6,306,211 | -0.58(-1.64%) |
Apr 08, 2021 | 35.31 | 35.53 | 35.25 | 35.50 | 4,865,922 | +0.15(+0.42%) |
Apr 07, 2021 | 35.53 | 35.59 | 35.13 | 35.35 | 4,228,766 | -0.05(-0.15%) |
Apr 06, 2021 | 34.89 | 35.48 | 34.88 | 35.40 | 5,699,696 | +0.34(+0.97%) |
Apr 05, 2021 | 34.86 | 35.22 | 34.86 | 35.06 | 5,077,257 | +0.24(+0.70%) |
Apr 01, 2021 | 34.86 | 34.87 | 34.25 | 34.82 | 5,243,641 | +0.03(+0.08%) |
Mar 31, 2021 | 34.85 | 35.11 | 34.57 | 34.79 | 6,518,591 | -0.24(-0.70%) |
Mar 30, 2021 | 35.58 | 35.85 | 34.95 | 35.04 | 9,411,698 | -0.43(-1.23%) |
Mar 29, 2021 | 34.77 | 35.80 | 34.67 | 35.47 | 11,386,877 | +0.65(+1.87%) |
Mar 26, 2021 | 34.23 | 34.92 | 33.82 | 34.82 | 11,456,276 | +0.72(+2.12%) |
Mar 25, 2021 | 33.52 | 34.21 | 33.08 | 34.10 | 6,223,924 | +0.84(+2.54%) |
Mar 24, 2021 | 33.79 | 33.90 | 33.25 | 33.26 | 6,396,109 | -0.60(-1.77%) |
Mar 23, 2021 | 34.41 | 34.48 | 33.81 | 33.86 | 8,809,204 | -0.55(-1.59%) |
Mar 22, 2021 | 33.96 | 34.43 | 33.90 | 34.40 | 8,319,207 | +0.36(+1.05%) |
Mar 19, 2021 | 33.89 | 34.30 | 33.59 | 34.05 | 11,456,965 | +0.17(+0.51%) |
Mar 18, 2021 | 33.86 | 34.14 | 33.73 | 33.87 | 9,275,692 | -0.12(-0.36%) |
Mar 17, 2021 | 33.79 | 34.06 | 33.46 | 33.99 | 7,364,407 | +0.30(+0.88%) |
Mar 16, 2021 | 33.60 | 33.88 | 33.46 | 33.70 | 7,465,917 | +0.18(+0.55%) |
Mar 15, 2021 | 33.16 | 33.79 | 33.12 | 33.52 | 7,955,895 | +0.37(+1.10%) |
Mar 12, 2021 | 33.52 | 33.57 | 32.89 | 33.15 | 10,308,177 | -0.31(-0.94%) |
Mar 11, 2021 | 33.93 | 34.03 | 33.40 | 33.46 | 6,827,202 | -0.56(-1.64%) |
Mar 10, 2021 | 34.12 | 34.19 | 33.53 | 34.02 | 8,445,978 | +0.33(+0.97%) |
Mar 09, 2021 | 33.45 | 34.06 | 33.06 | 33.69 | 10,148,010 | +0.40(+1.19%) |
Mar 08, 2021 | 32.57 | 33.47 | 32.57 | 33.30 | 7,866,648 | +0.71(+2.17%) |
Mar 05, 2021 | 32.35 | 32.91 | 32.13 | 32.59 | 8,782,950 | +0.55(+1.72%) |
Mar 04, 2021 | 32.74 | 33.48 | 31.64 | 32.04 | 13,101,496 | -0.66(-2.03%) |
Mar 03, 2021 | 31.94 | 32.79 | 31.89 | 32.70 | 7,589,814 | +0.57(+1.77%) |
Mar 02, 2021 | 32.01 | 32.40 | 31.76 | 32.13 | 6,289,913 | +0.20(+0.62%) |
Mar 01, 2021 | 31.67 | 32.20 | 31.48 | 31.94 | 7,194,519 | +0.61(+1.95%) |
Feb 26, 2021 | 32.07 | 32.21 | 31.32 | 31.33 | 9,163,525 | -0.77(-2.39%) |
Feb 25, 2021 | 32.66 | 33.15 | 32.04 | 32.09 | 12,126,896 | -0.28(-0.88%) |
Feb 24, 2021 | 31.87 | 32.39 | 31.57 | 32.38 | 6,774,009 | +0.41(+1.29%) |
Feb 23, 2021 | 32.20 | 32.55 | 31.40 | 31.96 | 8,177,218 | -0.09(-0.30%) |
Feb 22, 2021 | 32.17 | 32.32 | 31.91 | 32.06 | 7,861,772 | -0.22(-0.67%) |
Feb 19, 2021 | 33.14 | 33.28 | 32.01 | 32.27 | 16,664,924 | -1.27(-3.80%) |
Feb 18, 2021 | 31.97 | 33.77 | 31.74 | 33.55 | 26,148,188 | +1.67(+5.24%) |
Feb 17, 2021 | 30.48 | 31.98 | 30.33 | 31.88 | 12,359,363 | +1.43(+4.69%) |
Feb 16, 2021 | 30.46 | 30.70 | 30.27 | 30.45 | 7,369,503 | -0.03(-0.08%) |
Feb 12, 2021 | 30.77 | 31.38 | 30.39 | 30.47 | 10,245,207 | -0.13(-0.42%) |
Feb 11, 2021 | 29.47 | 31.25 | 29.19 | 30.60 | 23,668,064 | +1.42(+4.87%) |
Feb 10, 2021 | 29.19 | 29.34 | 29.03 | 29.18 | 7,136,481 | +0.16(+0.53%) |
Feb 09, 2021 | 29.20 | 29.36 | 28.79 | 29.03 | 5,428,264 | -0.17(-0.59%) |
Feb 08, 2021 | 29.21 | 29.29 | 28.94 | 29.20 | 5,894,941 | +0.09(+0.33%) |
Feb 05, 2021 | 28.70 | 29.40 | 28.54 | 29.10 | 9,384,762 | +0.76(+2.67%) |
Feb 04, 2021 | 28.50 | 28.75 | 28.29 | 28.35 | 10,624,693 | -0.08(-0.27%) |
Feb 03, 2021 | 28.65 | 28.65 | 28.22 | 28.42 | 5,023,739 | -0.13(-0.45%) |
Feb 02, 2021 | 28.63 | 30.04 | 28.18 | 28.55 | 9,982,168 | -0.08(-0.27%) |
Feb 01, 2021 | 28.81 | 29.12 | 28.60 | 28.63 | 6,524,733 | -0.22(-0.78%) |
Jan 29, 2021 | 28.92 | 29.58 | 28.64 | 28.85 | 7,600,462 | -0.39(-1.33%) |
Jan 28, 2021 | 29.71 | 30.13 | 29.22 | 29.24 | 7,694,081 | -0.67(-2.25%) |
Jan 27, 2021 | 29.47 | 30.39 | 29.34 | 29.91 | 8,365,869 | +0.30(+1.02%) |
Jan 26, 2021 | 29.18 | 29.63 | 29.13 | 29.61 | 5,415,187 | +0.55(+1.90%) |
Jan 25, 2021 | 28.25 | 29.10 | 28.19 | 29.06 | 7,487,471 | +0.72(+2.55%) |
Jan 22, 2021 | 28.03 | 28.44 | 27.93 | 28.34 | 5,747,526 | +0.11(+0.40%) |
Jan 21, 2021 | 28.29 | 28.33 | 27.88 | 28.23 | 5,967,166 | -0.07(-0.24%) |
Jan 20, 2021 | 27.84 | 28.34 | 27.70 | 28.29 | 7,612,231 | +0.43(+1.54%) |
Jan 19, 2021 | 27.67 | 28.07 | 27.43 | 27.86 | 7,138,698 | +0.32(+1.16%) |
Jan 15, 2021 | 27.47 | 27.80 | 27.21 | 27.55 | 8,100,540 | -0.08(-0.28%) |
Jan 14, 2021 | 27.64 | 27.81 | 27.31 | 27.62 | 9,900,561 | +0.06(+0.22%) |
Jan 13, 2021 | 27.74 | 27.86 | 27.55 | 27.56 | 7,127,445 | -0.15(-0.53%) |
Jan 12, 2021 | 28.29 | 28.40 | 27.31 | 27.71 | 12,774,230 | -0.58(-2.04%) |
Jan 11, 2021 | 28.89 | 28.99 | 28.20 | 28.29 | 10,215,494 | -0.66(-2.29%) |
Jan 08, 2021 | 28.85 | 28.97 | 28.60 | 28.95 | 7,231,385 | -0.06(-0.21%) |
Jan 07, 2021 | 29.29 | 29.33 | 28.79 | 29.01 | 7,529,128 | -0.22(-0.74%) |
Jan 06, 2021 | 29.01 | 29.45 | 28.77 | 29.22 | 7,843,647 | +0.32(+1.10%) |
Jan 05, 2021 | 29.52 | 29.64 | 28.61 | 28.91 | 10,513,571 | -0.57(-1.93%) |
Jan 04, 2021 | 29.78 | 29.86 | 29.20 | 29.47 | 6,762,894 | -0.37(-1.24%) |
Dec 31, 2020 | 29.84 | 29.84 | 29.84 | 2,832,538 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.05 | 30.16 | 29.83 | 29.85 | 2,832,538 | -0.20(-0.66%) |
Dec 29, 2020 | 30.40 | 30.45 | 29.90 | 30.05 | 3,860,298 | -0.27(-0.88%) |
Dec 28, 2020 | 30.18 | 30.49 | 30.08 | 30.32 | 4,146,303 | +0.20(+0.66%) |
Dec 24, 2020 | 29.96 | 30.12 | 29.81 | 30.12 | 1,830,173 | +0.16(+0.52%) |
Dec 23, 2020 | 29.66 | 30.17 | 29.66 | 29.97 | 4,154,785 | +0.35(+1.19%) |
Dec 22, 2020 | 29.79 | 29.97 | 29.57 | 29.61 | 4,316,764 | -0.15(-0.52%) |
Dec 21, 2020 | 29.38 | 29.84 | 29.38 | 29.77 | 6,018,521 | -0.17(-0.58%) |
Dec 18, 2020 | 30.03 | 30.46 | 29.72 | 29.94 | 13,000,861 | +0.13(+0.43%) |
Dec 17, 2020 | 29.84 | 29.95 | 29.67 | 29.81 | 4,973,430 | +0.16(+0.55%) |
Dec 16, 2020 | 29.64 | 29.84 | 29.50 | 29.65 | 6,664,154 | +0.09(+0.29%) |
Dec 15, 2020 | 29.64 | 29.71 | 29.21 | 29.56 | 5,443,463 | -0.08(-0.26%) |
Dec 14, 2020 | 29.41 | 29.88 | 29.40 | 29.64 | 6,733,656 | +0.30(+1.03%) |
Dec 11, 2020 | 29.17 | 29.42 | 29.10 | 29.34 | 4,430,438 | -0.03(-0.09%) |
Dec 10, 2020 | 29.28 | 29.48 | 29.17 | 29.36 | 4,976,120 | -0.10(-0.35%) |
Dec 09, 2020 | 29.69 | 29.79 | 29.25 | 29.47 | 6,248,044 | -0.10(-0.35%) |
Dec 08, 2020 | 28.96 | 29.66 | 28.84 | 29.57 | 7,842,993 | +0.64(+2.20%) |
Dec 07, 2020 | 29.28 | 29.28 | 28.80 | 28.93 | 6,085,090 | -0.45(-1.52%) |
Dec 04, 2020 | 29.07 | 29.41 | 28.97 | 29.38 | 7,138,593 | +0.58(+2.00%) |
Dec 03, 2020 | 28.28 | 28.92 | 28.24 | 28.80 | 5,654,481 | +0.58(+2.04%) |
Dec 02, 2020 | 28.47 | 28.69 | 28.20 | 28.23 | 5,539,705 | -0.31(-1.09%) |
Dec 01, 2020 | 28.39 | 28.60 | 28.22 | 28.54 | 5,369,957 | +0.17(+0.61%) |
Nov 30, 2020 | 28.09 | 28.39 | 27.96 | 28.36 | 6,766,091 | +0.09(+0.30%) |
Nov 27, 2020 | 28.21 | 28.45 | 28.09 | 28.28 | 2,578,896 | +0.26(+0.92%) |
Nov 25, 2020 | 28.60 | 28.63 | 27.98 | 28.02 | 7,015,025 | -0.77(-2.66%) |
Nov 24, 2020 | 28.01 | 28.81 | 27.84 | 28.79 | 10,129,096 | +1.05(+3.77%) |
Nov 23, 2020 | 27.54 | 27.98 | 27.39 | 27.74 | 8,558,247 | +0.29(+1.05%) |
Nov 20, 2020 | 27.06 | 27.51 | 27.02 | 27.45 | 10,600,494 | +0.32(+1.19%) |
Nov 19, 2020 | 26.85 | 27.19 | 26.72 | 27.13 | 7,227,022 | +0.21(+0.79%) |
Nov 18, 2020 | 26.97 | 27.59 | 26.84 | 26.91 | 8,560,095 | +0.03(+0.13%) |
Nov 17, 2020 | 27.08 | 27.10 | 26.66 | 26.88 | 5,999,251 | -0.48(-1.74%) |
Nov 16, 2020 | 26.90 | 27.46 | 26.73 | 27.36 | 8,760,360 | +0.46(+1.71%) |
Nov 13, 2020 | 26.61 | 26.91 | 26.42 | 26.90 | 4,896,667 | +0.43(+1.64%) |
Nov 12, 2020 | 26.58 | 26.71 | 26.11 | 26.46 | 6,870,450 | -0.21(-0.80%) |
Nov 11, 2020 | 26.11 | 26.70 | 25.88 | 26.68 | 9,178,986 | +0.74(+2.85%) |
Nov 10, 2020 | 25.56 | 25.99 | 25.13 | 25.93 | 15,726,880 | -0.12(-0.46%) |
Nov 09, 2020 | 27.65 | 27.72 | 26.01 | 26.05 | 12,495,887 | -0.78(-2.92%) |
Nov 06, 2020 | 27.12 | 27.22 | 26.75 | 26.84 | 4,782,315 | -0.14(-0.50%) |
Nov 05, 2020 | 27.11 | 27.53 | 26.78 | 26.97 | 9,307,828 | -0.10(-0.38%) |
Nov 04, 2020 | 27.29 | 27.65 | 27.03 | 27.08 | 7,249,032 | +0.03(+0.13%) |
Nov 03, 2020 | 27.11 | 27.65 | 26.97 | 27.04 | 6,371,713 | +0.09(+0.35%) |
Nov 02, 2020 | 26.41 | 27.18 | 26.26 | 26.95 | 8,416,521 | +0.92(+3.53%) |
Oct 30, 2020 | 25.59 | 26.11 | 25.49 | 26.03 | 12,316,001 | +0.47(+1.83%) |
Oct 29, 2020 | 25.27 | 25.91 | 25.03 | 25.56 | 9,254,685 | +0.70(+2.81%) |
Oct 28, 2020 | 25.74 | 25.82 | 24.85 | 24.86 | 9,140,991 | -1.24(-4.76%) |
Oct 27, 2020 | 26.11 | 26.31 | 25.96 | 26.11 | 6,909,443 | +0.09(+0.33%) |
Oct 26, 2020 | 26.39 | 26.54 | 25.87 | 26.02 | 6,450,791 | -0.67(-2.52%) |
Oct 23, 2020 | 26.79 | 26.90 | 26.46 | 26.69 | 4,866,463 | +0.12(+0.45%) |
Oct 22, 2020 | 26.74 | 26.90 | 26.43 | 26.57 | 6,285,576 | -0.18(-0.67%) |
Oct 21, 2020 | 27.02 | 27.14 | 26.74 | 26.75 | 7,642,290 | -0.47(-1.72%) |
Oct 20, 2020 | 27.25 | 27.50 | 27.14 | 27.22 | 4,142,865 | +0.20(+0.76%) |
Oct 19, 2020 | 27.44 | 27.55 | 26.90 | 27.02 | 4,893,684 | -0.35(-1.28%) |
Oct 16, 2020 | 27.55 | 27.76 | 27.31 | 27.36 | 4,077,990 | -0.12(-0.43%) |
Oct 15, 2020 | 27.06 | 27.50 | 26.85 | 27.48 | 4,332,148 | +0.13(+0.47%) |
Oct 14, 2020 | 27.58 | 27.97 | 27.11 | 27.36 | 9,176,579 | -0.22(-0.80%) |
Oct 13, 2020 | 26.95 | 27.62 | 26.82 | 27.58 | 8,752,019 | +0.65(+2.40%) |
Oct 12, 2020 | 26.74 | 27.29 | 26.56 | 26.93 | 10,338,097 | +0.46(+1.74%) |
Oct 09, 2020 | 26.62 | 26.78 | 26.38 | 26.47 | 4,819,101 | -0.09(-0.35%) |
Oct 08, 2020 | 26.37 | 26.67 | 26.29 | 26.56 | 5,395,346 | +0.32(+1.23%) |
Oct 07, 2020 | 26.21 | 26.38 | 25.95 | 26.24 | 4,545,549 | +0.14(+0.55%) |
Oct 06, 2020 | 26.39 | 26.61 | 26.03 | 26.10 | 5,784,838 | -0.28(-1.06%) |
Oct 05, 2020 | 26.07 | 26.44 | 26.05 | 26.38 | 5,254,316 | +0.45(+1.74%) |
Oct 02, 2020 | 25.48 | 26.02 | 25.47 | 25.93 | 6,338,930 | +0.09(+0.33%) |
Oct 01, 2020 | 25.53 | 25.87 | 25.25 | 25.84 | 7,122,027 | +0.36(+1.40%) |
Sep 30, 2020 | 25.19 | 25.71 | 25.19 | 25.48 | 7,106,898 | +0.31(+1.22%) |
Sep 29, 2020 | 25.33 | 25.42 | 24.98 | 25.18 | 5,101,741 | -0.20(-0.80%) |
Sep 28, 2020 | 25.23 | 25.52 | 25.04 | 25.38 | 5,686,400 | +0.60(+2.40%) |
Sep 25, 2020 | 24.57 | 24.86 | 24.30 | 24.79 | 6,704,432 | +0.25(+1.01%) |
Sep 24, 2020 | 24.44 | 24.82 | 24.31 | 24.54 | 6,248,617 | +0.06(+0.24%) |
Sep 23, 2020 | 25.00 | 25.08 | 24.41 | 24.48 | 7,670,330 | -0.39(-1.57%) |
Sep 22, 2020 | 25.29 | 25.42 | 24.79 | 24.87 | 6,670,998 | -0.36(-1.42%) |
Sep 21, 2020 | 25.02 | 25.27 | 24.77 | 25.23 | 9,856,766 | -0.08(-0.30%) |
Sep 18, 2020 | 26.12 | 26.12 | 25.08 | 25.31 | 18,854,254 | -0.77(-2.94%) |
Sep 17, 2020 | 26.32 | 26.43 | 25.62 | 26.07 | 13,350,488 | -0.61(-2.30%) |
Sep 16, 2020 | 27.59 | 27.59 | 26.51 | 26.68 | 10,954,611 | -0.52(-1.91%) |
Sep 15, 2020 | 27.80 | 28.87 | 27.13 | 27.20 | 12,996,858 | +0.09(+0.31%) |
Sep 14, 2020 | 27.19 | 27.38 | 26.74 | 27.12 | 6,165,903 | +0.14(+0.50%) |
Sep 11, 2020 | 26.94 | 27.37 | 26.58 | 26.98 | 8,306,999 | +0.17(+0.63%) |
Sep 10, 2020 | 26.90 | 27.42 | 26.66 | 26.81 | 8,250,685 | -0.12(-0.44%) |
Sep 09, 2020 | 27.23 | 27.27 | 26.59 | 26.93 | 9,840,105 | -0.09(-0.35%) |
Sep 08, 2020 | 28.10 | 28.24 | 26.92 | 27.02 | 11,028,879 | -1.45(-5.11%) |
Sep 04, 2020 | 28.67 | 28.87 | 28.16 | 28.48 | 7,806,814 | -0.07(-0.24%) |
Sep 03, 2020 | 29.38 | 29.82 | 28.31 | 28.55 | 9,883,771 | -0.99(-3.34%) |
Sep 02, 2020 | 29.18 | 29.73 | 29.02 | 29.53 | 6,010,904 | +0.48(+1.67%) |
Sep 01, 2020 | 29.57 | 29.59 | 28.86 | 29.05 | 7,080,941 | -0.77(-2.57%) |
Aug 31, 2020 | 29.66 | 29.90 | 29.41 | 29.82 | 5,264,073 | +0.14(+0.46%) |
Aug 28, 2020 | 29.58 | 29.70 | 29.14 | 29.68 | 4,952,021 | +0.10(+0.35%) |
Aug 27, 2020 | 29.86 | 29.99 | 29.53 | 29.58 | 5,209,391 | -0.19(-0.63%) |
Aug 26, 2020 | 29.71 | 29.75 | 29.30 | 29.76 | 5,208,846 | +0.01(+0.03%) |
Aug 25, 2020 | 29.71 | 29.79 | 29.38 | 29.76 | 5,548,165 | +0.24(+0.80%) |
Aug 24, 2020 | 29.18 | 29.52 | 28.90 | 29.52 | 5,026,844 | +0.45(+1.53%) |
Aug 21, 2020 | 29.25 | 29.36 | 28.87 | 29.07 | 5,646,021 | -0.24(-0.83%) |
Aug 20, 2020 | 29.66 | 29.71 | 29.22 | 29.32 | 5,412,043 | -0.49(-1.64%) |
Aug 19, 2020 | 30.08 | 30.18 | 29.76 | 29.81 | 4,756,451 | -0.19(-0.65%) |
Aug 18, 2020 | 30.29 | 30.29 | 29.66 | 30.00 | 5,560,491 | -0.23(-0.75%) |
Aug 17, 2020 | 30.02 | 30.60 | 29.90 | 30.23 | 8,332,368 | +0.29(+0.96%) |
Aug 14, 2020 | 29.73 | 30.00 | 29.55 | 29.94 | 3,694,079 | +0.02(+0.06%) |
Aug 13, 2020 | 29.81 | 30.01 | 29.55 | 29.92 | 6,086,122 | +0.20(+0.68%) |
Aug 12, 2020 | 29.35 | 29.86 | 29.24 | 29.72 | 5,739,902 | +0.59(+2.02%) |
Aug 11, 2020 | 29.44 | 29.65 | 29.02 | 29.13 | 5,694,744 | -0.13(-0.46%) |
Aug 10, 2020 | 29.72 | 29.74 | 29.04 | 29.27 | 7,088,910 | -0.52(-1.75%) |
Aug 07, 2020 | 29.56 | 29.82 | 29.43 | 29.79 | 4,949,094 | +0.11(+0.37%) |
Aug 06, 2020 | 29.31 | 29.72 | 29.17 | 29.68 | 6,800,759 | +0.42(+1.44%) |
Aug 05, 2020 | 29.57 | 29.64 | 29.15 | 29.26 | 4,714,748 | -0.25(-0.86%) |
Aug 04, 2020 | 29.27 | 29.56 | 28.92 | 29.51 | 7,470,058 | +0.24(+0.83%) |