Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.27 | 36.50 | 35.97 | 36.08 | 2,816,348 | -0.09(-0.26%) |
Aug 30, 2021 | 36.77 | 36.81 | 36.17 | 36.17 | 1,322,334 | -0.45(-1.22%) |
Aug 27, 2021 | 35.96 | 36.76 | 35.81 | 36.62 | 1,715,895 | +0.81(+2.26%) |
Aug 26, 2021 | 36.19 | 36.35 | 35.62 | 35.81 | 1,857,401 | -0.51(-1.41%) |
Aug 25, 2021 | 36.72 | 36.99 | 36.08 | 36.33 | 2,113,782 | -0.21(-0.58%) |
Aug 24, 2021 | 35.95 | 36.65 | 35.81 | 36.54 | 2,146,716 | +0.83(+2.33%) |
Aug 23, 2021 | 36.01 | 36.01 | 35.66 | 35.70 | 3,073,385 | -0.07(-0.19%) |
Aug 20, 2021 | 35.42 | 35.87 | 35.19 | 35.77 | 1,843,747 | -0.03(-0.09%) |
Aug 19, 2021 | 36.75 | 36.80 | 35.56 | 35.80 | 2,021,935 | -1.47(-3.93%) |
Aug 18, 2021 | 37.47 | 37.93 | 37.24 | 37.27 | 1,339,829 | -0.36(-0.96%) |
Aug 17, 2021 | 37.82 | 38.04 | 36.89 | 37.63 | 2,343,975 | -0.77(-2.00%) |
Aug 16, 2021 | 38.00 | 38.49 | 37.58 | 38.40 | 1,635,494 | -0.01(-0.02%) |
Aug 13, 2021 | 39.03 | 39.24 | 38.32 | 38.41 | 1,231,753 | -0.56(-1.43%) |
Aug 12, 2021 | 39.41 | 39.80 | 38.75 | 38.96 | 1,650,837 | -0.45(-1.13%) |
Aug 11, 2021 | 38.63 | 39.51 | 38.24 | 39.41 | 1,788,063 | +0.79(+2.05%) |
Aug 10, 2021 | 38.26 | 38.65 | 37.93 | 38.62 | 1,578,027 | +0.24(+0.61%) |
Aug 09, 2021 | 38.20 | 38.74 | 37.78 | 38.38 | 2,128,665 | +0.03(+0.09%) |
Aug 06, 2021 | 39.16 | 39.49 | 38.29 | 38.35 | 3,383,872 | -0.83(-2.11%) |
Aug 05, 2021 | 39.71 | 40.15 | 39.05 | 39.17 | 1,923,953 | -0.20(-0.51%) |
Aug 04, 2021 | 41.56 | 41.72 | 39.27 | 39.37 | 3,514,580 | -2.19(-5.27%) |
Aug 03, 2021 | 41.19 | 41.77 | 40.60 | 41.56 | 2,400,706 | +0.48(+1.17%) |
Aug 02, 2021 | 41.55 | 42.09 | 40.89 | 41.08 | 1,716,686 | -0.16(-0.39%) |
Jul 30, 2021 | 40.83 | 41.65 | 40.70 | 41.24 | 2,186,926 | +0.07(+0.16%) |
Jul 29, 2021 | 40.70 | 41.44 | 40.43 | 41.18 | 1,593,962 | +1.01(+2.52%) |
Jul 28, 2021 | 39.95 | 40.44 | 39.66 | 40.17 | 1,044,269 | +0.28(+0.70%) |
Jul 27, 2021 | 39.93 | 40.43 | 39.66 | 39.89 | 1,733,459 | -0.32(-0.80%) |
Jul 26, 2021 | 39.71 | 40.28 | 39.68 | 40.21 | 1,464,582 | +0.63(+1.60%) |
Jul 23, 2021 | 39.55 | 39.69 | 39.11 | 39.58 | 1,531,022 | +0.45(+1.14%) |
Jul 22, 2021 | 39.74 | 39.74 | 38.96 | 39.13 | 1,855,910 | -0.85(-2.13%) |
Jul 21, 2021 | 40.06 | 40.68 | 39.81 | 39.98 | 1,695,351 | +0.38(+0.96%) |
Jul 20, 2021 | 38.05 | 39.70 | 38.05 | 39.60 | 2,144,579 | +1.55(+4.07%) |
Jul 19, 2021 | 37.77 | 38.32 | 37.37 | 38.05 | 2,735,804 | -0.66(-1.70%) |
Jul 16, 2021 | 40.02 | 40.08 | 38.65 | 38.71 | 2,053,979 | -1.15(-2.87%) |
Jul 15, 2021 | 39.58 | 40.10 | 39.43 | 39.85 | 2,170,049 | -0.09(-0.23%) |
Jul 14, 2021 | 40.14 | 40.59 | 39.69 | 39.95 | 2,085,910 | -0.10(-0.25%) |
Jul 13, 2021 | 40.51 | 40.63 | 39.91 | 40.05 | 2,130,034 | -0.47(-1.16%) |
Jul 12, 2021 | 39.96 | 40.70 | 39.58 | 40.52 | 2,002,725 | +0.27(+0.67%) |
Jul 09, 2021 | 40.15 | 40.59 | 39.85 | 40.25 | 1,874,253 | +0.99(+2.53%) |
Jul 08, 2021 | 38.83 | 39.92 | 38.50 | 39.26 | 2,055,200 | -0.38(-0.96%) |
Jul 07, 2021 | 39.96 | 40.29 | 38.74 | 39.64 | 1,886,883 | -0.63(-1.57%) |
Jul 06, 2021 | 41.08 | 41.15 | 39.59 | 40.27 | 2,508,578 | -1.10(-2.67%) |
Jul 02, 2021 | 41.40 | 41.40 | 40.76 | 41.37 | 1,364,349 | +0.00(+0.00%) |
Jul 01, 2021 | 41.32 | 41.71 | 40.74 | 41.37 | 1,557,349 | +0.50(+1.22%) |
Jun 30, 2021 | 40.55 | 41.05 | 40.41 | 40.87 | 1,539,981 | +0.15(+0.37%) |
Jun 29, 2021 | 40.67 | 41.14 | 40.31 | 40.72 | 1,405,550 | +0.37(+0.92%) |
Jun 28, 2021 | 41.16 | 41.21 | 40.02 | 40.35 | 1,580,067 | -0.87(-2.10%) |
Jun 25, 2021 | 41.36 | 41.61 | 40.87 | 41.22 | 2,996,377 | +0.15(+0.37%) |
Jun 24, 2021 | 41.38 | 41.51 | 40.60 | 41.07 | 1,774,379 | +0.28(+0.68%) |
Jun 23, 2021 | 41.00 | 41.18 | 40.60 | 40.79 | 1,681,356 | -0.04(-0.10%) |
Jun 22, 2021 | 40.84 | 41.19 | 40.50 | 40.83 | 2,564,252 | -0.01(-0.02%) |
Jun 21, 2021 | 40.42 | 41.13 | 40.34 | 40.84 | 2,238,657 | +0.77(+1.93%) |
Jun 18, 2021 | 41.13 | 41.13 | 39.86 | 40.07 | 3,922,232 | -1.57(-3.78%) |
Jun 17, 2021 | 43.38 | 44.23 | 41.00 | 41.64 | 2,718,417 | -1.63(-3.76%) |
Jun 16, 2021 | 43.69 | 43.81 | 42.85 | 43.27 | 1,811,249 | -0.60(-1.36%) |
Jun 15, 2021 | 43.77 | 43.91 | 43.24 | 43.86 | 1,406,548 | +0.10(+0.23%) |
Jun 14, 2021 | 44.44 | 44.62 | 43.61 | 43.76 | 1,509,691 | -0.79(-1.78%) |
Jun 11, 2021 | 44.25 | 44.60 | 44.07 | 44.55 | 1,322,017 | +0.56(+1.26%) |
Jun 10, 2021 | 45.10 | 45.15 | 43.80 | 44.00 | 1,648,104 | -0.73(-1.64%) |
Jun 09, 2021 | 45.03 | 45.21 | 44.59 | 44.73 | 1,623,666 | -0.40(-0.88%) |
Jun 08, 2021 | 44.38 | 45.22 | 44.04 | 45.13 | 1,798,394 | +0.40(+0.90%) |
Jun 07, 2021 | 45.81 | 45.88 | 44.43 | 44.72 | 2,347,096 | -1.13(-2.46%) |
Jun 04, 2021 | 45.72 | 46.19 | 45.56 | 45.85 | 2,319,173 | +0.13(+0.28%) |
Jun 03, 2021 | 44.90 | 46.78 | 44.63 | 45.72 | 3,501,696 | +0.75(+1.67%) |
Jun 02, 2021 | 46.52 | 46.67 | 44.25 | 44.97 | 2,616,948 | +0.38(+0.85%) |
Jun 01, 2021 | 43.63 | 44.76 | 43.27 | 44.60 | 1,803,778 | +1.41(+3.26%) |
May 28, 2021 | 43.42 | 43.47 | 42.54 | 43.19 | 1,526,888 | +0.03(+0.08%) |
May 27, 2021 | 43.00 | 43.61 | 42.91 | 43.16 | 4,599,275 | +0.76(+1.78%) |
May 26, 2021 | 41.70 | 42.43 | 41.27 | 42.40 | 1,976,075 | +0.60(+1.45%) |
May 25, 2021 | 42.14 | 42.61 | 41.51 | 41.80 | 1,683,509 | -0.29(-0.70%) |
May 24, 2021 | 42.63 | 42.63 | 41.97 | 42.09 | 1,292,734 | -0.30(-0.71%) |
May 21, 2021 | 42.06 | 42.74 | 41.97 | 42.39 | 1,833,793 | +0.65(+1.55%) |
May 20, 2021 | 41.96 | 42.06 | 41.18 | 41.75 | 2,433,233 | -0.23(-0.56%) |
May 19, 2021 | 41.96 | 42.22 | 41.32 | 41.98 | 2,401,025 | -0.93(-2.17%) |
May 18, 2021 | 43.20 | 43.44 | 42.86 | 42.91 | 1,568,774 | -0.44(-1.01%) |
May 17, 2021 | 43.17 | 43.49 | 42.80 | 43.35 | 1,422,835 | +0.18(+0.43%) |
May 14, 2021 | 43.14 | 43.24 | 42.46 | 43.16 | 1,488,906 | +0.57(+1.34%) |
May 13, 2021 | 41.56 | 42.79 | 41.45 | 42.59 | 1,765,440 | +0.84(+2.01%) |
May 12, 2021 | 43.16 | 43.32 | 41.54 | 41.75 | 2,026,783 | -1.59(-3.68%) |
May 11, 2021 | 43.73 | 44.11 | 42.52 | 43.35 | 2,080,355 | -1.07(-2.42%) |
May 10, 2021 | 45.27 | 45.50 | 44.39 | 44.42 | 2,417,942 | -0.73(-1.62%) |
May 07, 2021 | 43.57 | 45.26 | 42.82 | 45.15 | 2,774,888 | +1.32(+3.01%) |
May 06, 2021 | 43.00 | 44.05 | 42.81 | 43.84 | 2,461,087 | +0.93(+2.17%) |
May 05, 2021 | 42.16 | 42.95 | 41.38 | 42.90 | 3,187,897 | +2.20(+5.40%) |
May 04, 2021 | 40.95 | 41.09 | 39.93 | 40.70 | 2,445,449 | -0.64(-1.54%) |
May 03, 2021 | 41.06 | 41.51 | 40.74 | 41.34 | 2,472,186 | +0.57(+1.40%) |
Apr 30, 2021 | 41.15 | 41.57 | 40.57 | 40.77 | 2,238,715 | -0.65(-1.58%) |
Apr 29, 2021 | 42.47 | 42.47 | 40.86 | 41.43 | 2,523,524 | -0.92(-2.18%) |
Apr 28, 2021 | 42.01 | 42.72 | 41.99 | 42.35 | 1,472,482 | +0.29(+0.70%) |
Apr 27, 2021 | 42.21 | 42.49 | 41.98 | 42.06 | 1,945,204 | -0.32(-0.75%) |
Apr 26, 2021 | 43.01 | 43.54 | 42.28 | 42.38 | 1,987,125 | -0.40(-0.94%) |
Apr 23, 2021 | 41.85 | 42.98 | 41.75 | 42.78 | 2,101,334 | +1.20(+2.89%) |
Apr 22, 2021 | 42.33 | 42.40 | 41.05 | 41.58 | 2,280,455 | -0.50(-1.20%) |
Apr 21, 2021 | 40.08 | 42.19 | 39.97 | 42.08 | 2,819,872 | +1.85(+4.61%) |
Apr 20, 2021 | 41.25 | 41.41 | 39.80 | 40.23 | 2,275,589 | -1.17(-2.82%) |
Apr 19, 2021 | 40.83 | 41.61 | 40.43 | 41.39 | 2,514,115 | +0.30(+0.74%) |
Apr 16, 2021 | 40.45 | 41.38 | 40.43 | 41.09 | 2,993,055 | +0.91(+2.26%) |
Apr 15, 2021 | 40.02 | 40.32 | 39.60 | 40.18 | 2,170,223 | +0.35(+0.88%) |
Apr 14, 2021 | 39.49 | 40.55 | 39.49 | 39.83 | 2,012,330 | +0.23(+0.59%) |
Apr 13, 2021 | 40.11 | 40.31 | 39.04 | 39.60 | 2,482,217 | -0.34(-0.84%) |
Apr 12, 2021 | 40.27 | 40.28 | 39.24 | 39.93 | 2,961,137 | +0.92(+2.37%) |
Apr 09, 2021 | 38.90 | 39.19 | 38.55 | 39.01 | 1,683,474 | +0.40(+1.04%) |
Apr 08, 2021 | 38.03 | 38.74 | 37.45 | 38.61 | 2,361,678 | +0.42(+1.10%) |
Apr 07, 2021 | 39.09 | 39.35 | 37.99 | 38.19 | 2,970,849 | -0.98(-2.51%) |
Apr 06, 2021 | 39.28 | 39.67 | 39.02 | 39.17 | 2,154,112 | -0.10(-0.26%) |
Apr 05, 2021 | 39.12 | 39.53 | 38.72 | 39.27 | 1,995,885 | +0.41(+1.06%) |
Apr 01, 2021 | 39.12 | 39.26 | 37.90 | 38.86 | 2,197,489 | -0.05(-0.13%) |
Mar 31, 2021 | 39.12 | 39.28 | 38.49 | 38.91 | 1,921,209 | -0.14(-0.37%) |
Mar 30, 2021 | 38.15 | 39.14 | 37.85 | 39.05 | 2,243,171 | +1.03(+2.72%) |
Mar 29, 2021 | 38.65 | 39.27 | 37.93 | 38.02 | 3,172,673 | -0.37(-0.96%) |
Mar 26, 2021 | 37.68 | 38.46 | 37.10 | 38.39 | 4,097,102 | +1.71(+4.67%) |
Mar 25, 2021 | 35.86 | 36.93 | 35.69 | 36.68 | 3,327,384 | +0.17(+0.46%) |
Mar 24, 2021 | 37.46 | 37.88 | 36.48 | 36.51 | 3,894,039 | -0.67(-1.81%) |
Mar 23, 2021 | 39.64 | 39.64 | 37.04 | 37.18 | 4,186,774 | -3.21(-7.96%) |
Mar 22, 2021 | 40.77 | 41.03 | 39.82 | 40.39 | 2,547,501 | -0.75(-1.82%) |
Mar 19, 2021 | 40.39 | 41.30 | 39.99 | 41.14 | 5,560,863 | +0.72(+1.79%) |
Mar 18, 2021 | 41.39 | 41.82 | 40.23 | 40.42 | 2,463,635 | -1.26(-3.02%) |
Mar 17, 2021 | 40.93 | 41.68 | 40.63 | 41.68 | 3,017,986 | +0.75(+1.83%) |
Mar 16, 2021 | 42.23 | 42.35 | 40.81 | 40.93 | 1,791,291 | -1.49(-3.52%) |
Mar 15, 2021 | 42.32 | 42.47 | 41.71 | 42.43 | 2,132,154 | +0.18(+0.44%) |
Mar 12, 2021 | 41.38 | 42.33 | 41.08 | 42.24 | 2,006,610 | +0.99(+2.40%) |
Mar 11, 2021 | 41.85 | 41.96 | 40.44 | 41.25 | 3,034,997 | -0.63(-1.50%) |
Mar 10, 2021 | 40.97 | 42.25 | 40.97 | 41.88 | 2,812,947 | +0.83(+2.02%) |
Mar 09, 2021 | 41.64 | 42.27 | 41.05 | 41.05 | 3,659,726 | -0.67(-1.61%) |
Mar 08, 2021 | 41.39 | 42.41 | 41.21 | 41.72 | 3,904,253 | +0.73(+1.78%) |
Mar 05, 2021 | 39.37 | 41.11 | 39.19 | 40.99 | 4,386,518 | +1.96(+5.01%) |
Mar 04, 2021 | 39.64 | 39.83 | 38.10 | 39.03 | 2,562,750 | -0.68(-1.71%) |
Mar 03, 2021 | 39.04 | 40.61 | 38.88 | 39.71 | 3,815,367 | +0.92(+2.38%) |
Mar 02, 2021 | 38.06 | 39.34 | 37.80 | 38.79 | 2,383,964 | +0.83(+2.19%) |
Mar 01, 2021 | 38.09 | 38.38 | 37.47 | 37.96 | 2,197,138 | +0.19(+0.51%) |
Feb 26, 2021 | 37.89 | 38.20 | 36.83 | 37.77 | 3,832,707 | +0.05(+0.13%) |
Feb 25, 2021 | 38.65 | 38.73 | 37.34 | 37.72 | 2,264,925 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.62 | 37.59 | 38.46 | 3,288,756 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.52 | 3,547,913 | +0.20(+0.54%) |
Feb 22, 2021 | 36.16 | 37.37 | 36.12 | 37.32 | 2,284,182 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.92 | 35.89 | 36.42 | 2,962,038 | +0.42(+1.16%) |
Feb 18, 2021 | 36.96 | 37.21 | 35.93 | 36.00 | 3,134,261 | -1.26(-3.39%) |
Feb 17, 2021 | 36.63 | 37.58 | 36.20 | 37.27 | 5,835,577 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.60 | 4,633,403 | +1.50(+4.26%) |
Feb 12, 2021 | 35.60 | 35.83 | 34.40 | 35.11 | 3,217,267 | -0.71(-1.98%) |
Feb 11, 2021 | 38.04 | 38.25 | 34.85 | 35.82 | 4,738,030 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,354,029 | +0.65(+1.82%) |
Feb 09, 2021 | 36.10 | 36.22 | 35.63 | 35.88 | 1,758,006 | -0.44(-1.22%) |
Feb 08, 2021 | 36.17 | 36.51 | 35.75 | 36.32 | 2,918,275 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.22 | 35.44 | 36.04 | 2,225,894 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.71 | 2,434,435 | +0.01(+0.02%) |
Feb 03, 2021 | 34.63 | 35.78 | 34.30 | 35.70 | 2,804,439 | +1.14(+3.29%) |
Feb 02, 2021 | 35.50 | 35.57 | 34.53 | 34.56 | 2,396,375 | -0.62(-1.76%) |
Feb 01, 2021 | 35.29 | 35.55 | 34.68 | 35.18 | 3,727,625 | +0.08(+0.21%) |
Jan 29, 2021 | 35.25 | 36.40 | 34.81 | 35.11 | 3,271,087 | -0.35(-0.99%) |
Jan 28, 2021 | 37.45 | 37.67 | 35.15 | 35.46 | 3,694,089 | -2.08(-5.55%) |
Jan 27, 2021 | 36.66 | 38.86 | 36.40 | 37.54 | 9,470,672 | +0.79(+2.14%) |
Jan 26, 2021 | 36.83 | 37.37 | 36.32 | 36.76 | 3,801,448 | +0.38(+1.03%) |
Jan 25, 2021 | 35.59 | 36.45 | 35.29 | 36.38 | 2,625,105 | +0.59(+1.66%) |
Jan 22, 2021 | 36.23 | 36.33 | 35.46 | 35.79 | 2,629,308 | -0.67(-1.83%) |
Jan 21, 2021 | 34.21 | 36.71 | 34.20 | 36.45 | 5,485,192 | +2.27(+6.65%) |
Jan 20, 2021 | 33.45 | 34.21 | 33.07 | 34.18 | 2,707,058 | +1.32(+4.02%) |
Jan 19, 2021 | 32.58 | 33.06 | 32.09 | 32.86 | 2,839,472 | +0.59(+1.81%) |
Jan 15, 2021 | 32.71 | 32.90 | 31.78 | 32.27 | 5,546,975 | -0.84(-2.53%) |
Jan 14, 2021 | 33.81 | 33.95 | 32.85 | 33.11 | 3,372,359 | -0.46(-1.37%) |
Jan 13, 2021 | 34.34 | 34.62 | 33.40 | 33.57 | 2,686,732 | -0.85(-2.48%) |
Jan 12, 2021 | 34.05 | 34.98 | 33.82 | 34.42 | 3,770,553 | +0.83(+2.46%) |
Jan 11, 2021 | 33.18 | 33.79 | 33.03 | 33.59 | 1,548,748 | -0.09(-0.27%) |
Jan 08, 2021 | 34.26 | 34.40 | 33.33 | 33.69 | 2,463,063 | -0.68(-1.97%) |
Jan 07, 2021 | 34.11 | 34.60 | 33.77 | 34.36 | 2,701,821 | +0.78(+2.32%) |
Jan 06, 2021 | 32.61 | 33.79 | 32.61 | 33.59 | 3,272,794 | +1.01(+3.11%) |
Jan 05, 2021 | 31.66 | 32.80 | 31.66 | 32.58 | 2,025,534 | +0.75(+2.36%) |
Jan 04, 2021 | 32.60 | 32.73 | 31.57 | 31.82 | 2,198,852 | -0.48(-1.50%) |
Dec 31, 2020 | 32.31 | 32.31 | 32.31 | 1,764,917 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.31 | 32.83 | 32.23 | 32.77 | 1,764,917 | +0.54(+1.66%) |
Dec 29, 2020 | 33.02 | 33.07 | 32.07 | 32.23 | 1,289,809 | -0.58(-1.76%) |
Dec 28, 2020 | 32.88 | 33.23 | 32.78 | 32.81 | 1,194,340 | +0.23(+0.72%) |
Dec 24, 2020 | 33.11 | 33.11 | 32.31 | 32.58 | 678,257 | -0.55(-1.67%) |
Dec 23, 2020 | 33.03 | 33.71 | 32.84 | 33.13 | 1,938,321 | +0.43(+1.30%) |
Dec 22, 2020 | 32.24 | 32.81 | 31.96 | 32.70 | 2,826,191 | +0.48(+1.48%) |
Dec 21, 2020 | 31.72 | 32.22 | 31.32 | 32.22 | 2,417,018 | -0.07(-0.21%) |
Dec 18, 2020 | 32.61 | 32.61 | 31.92 | 32.29 | 6,539,305 | -0.32(-0.97%) |
Dec 17, 2020 | 32.26 | 32.62 | 31.99 | 32.61 | 2,677,122 | +0.49(+1.54%) |
Dec 16, 2020 | 31.81 | 32.18 | 31.48 | 32.12 | 2,452,843 | +0.59(+1.88%) |
Dec 15, 2020 | 30.83 | 31.54 | 30.67 | 31.52 | 2,661,189 | +1.14(+3.74%) |
Dec 14, 2020 | 31.06 | 31.21 | 30.32 | 30.38 | 4,032,721 | -0.15(-0.49%) |
Dec 11, 2020 | 31.71 | 31.78 | 30.52 | 30.53 | 4,360,055 | -1.47(-4.60%) |
Dec 10, 2020 | 33.08 | 33.08 | 31.95 | 32.01 | 3,005,614 | -1.32(-3.96%) |
Dec 09, 2020 | 32.99 | 33.39 | 32.91 | 33.33 | 3,251,461 | +0.43(+1.30%) |
Dec 08, 2020 | 32.84 | 33.55 | 32.69 | 32.90 | 4,272,479 | +0.11(+0.33%) |
Dec 07, 2020 | 33.27 | 33.49 | 32.49 | 32.79 | 2,661,074 | -0.54(-1.63%) |
Dec 04, 2020 | 32.50 | 33.38 | 32.50 | 33.34 | 2,431,608 | +0.99(+3.05%) |
Dec 03, 2020 | 32.40 | 32.58 | 32.10 | 32.35 | 1,855,909 | +0.07(+0.21%) |
Dec 02, 2020 | 32.12 | 32.47 | 32.03 | 32.28 | 1,899,222 | -0.08(-0.26%) |
Dec 01, 2020 | 33.14 | 33.18 | 32.35 | 32.37 | 2,964,771 | -0.12(-0.36%) |
Nov 30, 2020 | 32.85 | 33.03 | 32.16 | 32.48 | 4,957,441 | -0.40(-1.22%) |
Nov 27, 2020 | 32.57 | 32.88 | 32.38 | 32.88 | 1,036,257 | +0.32(+1.00%) |
Nov 25, 2020 | 33.36 | 33.53 | 32.52 | 32.56 | 1,763,572 | -1.13(-3.36%) |
Nov 24, 2020 | 33.13 | 33.76 | 32.84 | 33.69 | 2,853,380 | +1.17(+3.61%) |
Nov 23, 2020 | 31.53 | 32.61 | 31.53 | 32.52 | 3,989,308 | +1.25(+3.99%) |
Nov 20, 2020 | 31.24 | 31.43 | 31.00 | 31.27 | 2,408,125 | -0.12(-0.40%) |
Nov 19, 2020 | 31.67 | 32.09 | 31.06 | 31.39 | 2,789,464 | -0.54(-1.69%) |
Nov 18, 2020 | 31.76 | 32.53 | 31.64 | 31.94 | 2,927,387 | +0.30(+0.95%) |
Nov 17, 2020 | 31.74 | 32.14 | 31.28 | 31.64 | 2,260,462 | -0.62(-1.91%) |
Nov 16, 2020 | 31.99 | 32.26 | 31.56 | 32.25 | 2,533,829 | +0.90(+2.87%) |
Nov 13, 2020 | 30.50 | 31.55 | 30.45 | 31.35 | 4,081,849 | +1.16(+3.83%) |
Nov 12, 2020 | 31.16 | 31.52 | 29.80 | 30.20 | 6,034,341 | -1.91(-5.94%) |
Nov 11, 2020 | 32.63 | 32.76 | 31.77 | 32.10 | 2,024,158 | -0.20(-0.62%) |
Nov 10, 2020 | 32.06 | 32.63 | 31.60 | 32.30 | 4,093,316 | +0.67(+2.13%) |
Nov 09, 2020 | 32.21 | 32.80 | 31.41 | 31.63 | 3,498,977 | +1.30(+4.28%) |
Nov 06, 2020 | 31.02 | 31.24 | 30.16 | 30.33 | 3,401,621 | -0.49(-1.59%) |
Nov 05, 2020 | 30.22 | 31.02 | 30.22 | 30.82 | 3,161,184 | +0.98(+3.29%) |
Nov 04, 2020 | 29.85 | 30.27 | 29.30 | 29.84 | 3,141,357 | -0.42(-1.38%) |
Nov 03, 2020 | 30.15 | 30.85 | 29.98 | 30.25 | 4,105,801 | +0.62(+2.08%) |
Nov 02, 2020 | 29.40 | 30.20 | 29.40 | 29.64 | 3,520,313 | +0.52(+1.77%) |
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.12 | 3,597,293 | -0.38(-1.30%) |
Oct 29, 2020 | 30.70 | 30.72 | 29.10 | 29.50 | 6,040,170 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.51 | 3,449,394 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 31.99 | 31.09 | 31.25 | 3,680,092 | -0.78(-2.44%) |
Oct 26, 2020 | 32.59 | 32.73 | 31.55 | 32.04 | 3,740,507 | -1.06(-3.19%) |
Oct 23, 2020 | 33.86 | 34.24 | 33.01 | 33.09 | 2,823,853 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.59 | 33.46 | 4,816,386 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.98 | 4,090,171 | +0.27(+0.84%) |
Oct 20, 2020 | 32.83 | 33.23 | 32.50 | 32.71 | 3,901,091 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.89 | 32.19 | 4,026,905 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.15 | 32.21 | 2,293,893 | -0.43(-1.33%) |
Oct 15, 2020 | 31.64 | 32.67 | 31.41 | 32.64 | 2,655,508 | +0.54(+1.69%) |
Oct 14, 2020 | 32.78 | 32.96 | 32.09 | 32.10 | 3,029,667 | -0.32(-1.00%) |
Oct 13, 2020 | 32.68 | 33.16 | 32.35 | 32.43 | 2,563,739 | -0.39(-1.19%) |
Oct 12, 2020 | 33.30 | 33.83 | 32.69 | 32.82 | 2,246,832 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.94 | 32.98 | 3,920,531 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.18 | 33.38 | 4,948,833 | -1.21(-3.49%) |
Oct 07, 2020 | 33.79 | 34.92 | 33.68 | 34.58 | 4,065,203 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.25 | 14,999,740 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.75 | 34.03 | 5,589,791 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.15 | 32.63 | 5,472,695 | -0.28(-0.86%) |
Oct 01, 2020 | 32.69 | 33.26 | 32.54 | 32.92 | 8,072,973 | +0.67(+2.07%) |
Sep 30, 2020 | 31.91 | 32.52 | 31.71 | 32.25 | 4,918,055 | +0.59(+1.87%) |
Sep 29, 2020 | 31.69 | 32.03 | 31.59 | 31.66 | 1,997,235 | +0.02(+0.05%) |
Sep 28, 2020 | 31.46 | 31.88 | 31.24 | 31.64 | 3,869,703 | +1.00(+3.26%) |
Sep 25, 2020 | 30.64 | 30.85 | 30.25 | 30.64 | 1,912,158 | -0.18(-0.59%) |
Sep 24, 2020 | 31.06 | 31.38 | 30.59 | 30.83 | 2,679,792 | -0.31(-0.99%) |
Sep 23, 2020 | 31.32 | 31.79 | 31.12 | 31.14 | 2,513,320 | -0.01(-0.03%) |
Sep 22, 2020 | 31.18 | 31.41 | 30.81 | 31.14 | 2,711,860 | +0.00(+0.00%) |
Sep 21, 2020 | 31.98 | 32.17 | 30.89 | 31.14 | 3,208,623 | -1.32(-4.08%) |
Sep 18, 2020 | 32.96 | 33.11 | 32.28 | 32.47 | 4,189,955 | -0.48(-1.47%) |
Sep 17, 2020 | 32.68 | 33.46 | 32.38 | 32.95 | 4,567,286 | +0.02(+0.05%) |
Sep 16, 2020 | 35.02 | 35.04 | 32.87 | 32.93 | 5,733,395 | -2.26(-6.41%) |
Sep 15, 2020 | 35.80 | 35.98 | 35.18 | 35.19 | 2,516,063 | -0.46(-1.28%) |
Sep 14, 2020 | 35.54 | 35.71 | 35.24 | 35.65 | 3,679,020 | +0.37(+1.06%) |
Sep 11, 2020 | 34.78 | 35.45 | 34.67 | 35.27 | 3,203,546 | +0.59(+1.70%) |
Sep 10, 2020 | 35.75 | 35.94 | 34.66 | 34.68 | 2,479,869 | -0.52(-1.49%) |
Sep 09, 2020 | 34.97 | 35.39 | 34.89 | 35.21 | 2,309,887 | +0.57(+1.63%) |
Sep 08, 2020 | 34.56 | 35.62 | 34.08 | 34.64 | 3,187,315 | -0.38(-1.09%) |
Sep 04, 2020 | 35.60 | 35.87 | 34.63 | 35.02 | 2,790,100 | -0.11(-0.31%) |
Sep 03, 2020 | 35.67 | 35.90 | 34.71 | 35.13 | 3,523,036 | -0.61(-1.70%) |
Sep 02, 2020 | 34.85 | 35.84 | 34.76 | 35.74 | 3,544,130 | +1.12(+3.25%) |