Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.37 | 40.22 | 39.29 | 40.07 | 8,704,363 | +0.53(+1.33%) |
Aug 30, 2021 | 41.37 | 41.42 | 39.52 | 39.55 | 11,979,739 | -1.60(-3.88%) |
Aug 27, 2021 | 40.48 | 41.37 | 40.45 | 41.14 | 8,009,233 | +0.74(+1.84%) |
Aug 26, 2021 | 40.73 | 41.10 | 39.92 | 40.40 | 10,119,398 | -0.53(-1.28%) |
Aug 25, 2021 | 40.22 | 41.06 | 39.79 | 40.92 | 12,569,692 | +0.76(+1.90%) |
Aug 24, 2021 | 39.50 | 40.49 | 39.46 | 40.16 | 10,894,584 | +1.31(+3.37%) |
Aug 23, 2021 | 38.44 | 38.97 | 38.28 | 38.85 | 8,653,150 | +1.08(+2.86%) |
Aug 20, 2021 | 37.64 | 37.90 | 37.41 | 37.77 | 8,294,476 | +0.19(+0.50%) |
Aug 19, 2021 | 38.08 | 38.18 | 36.97 | 37.58 | 12,405,320 | -0.71(-1.86%) |
Aug 18, 2021 | 38.34 | 39.11 | 38.05 | 38.30 | 8,689,173 | -0.13(-0.34%) |
Aug 17, 2021 | 38.89 | 39.10 | 37.93 | 38.43 | 11,534,825 | -1.14(-2.88%) |
Aug 16, 2021 | 39.09 | 39.65 | 38.52 | 39.57 | 11,027,967 | +0.03(+0.08%) |
Aug 13, 2021 | 39.94 | 40.20 | 39.43 | 39.54 | 7,278,302 | -0.62(-1.55%) |
Aug 12, 2021 | 40.63 | 40.75 | 39.68 | 40.16 | 9,904,510 | -0.76(-1.86%) |
Aug 11, 2021 | 39.63 | 40.92 | 39.32 | 40.92 | 12,559,259 | +0.83(+2.08%) |
Aug 10, 2021 | 38.99 | 40.66 | 38.85 | 40.09 | 13,866,404 | +1.16(+2.98%) |
Aug 09, 2021 | 39.65 | 39.65 | 38.40 | 38.93 | 11,080,787 | -1.02(-2.55%) |
Aug 06, 2021 | 40.17 | 40.31 | 39.12 | 39.95 | 11,824,034 | +0.33(+0.82%) |
Aug 05, 2021 | 38.14 | 39.79 | 38.14 | 39.62 | 15,794,627 | +1.63(+4.28%) |
Aug 04, 2021 | 38.79 | 39.12 | 37.55 | 38.00 | 23,230,704 | -1.41(-3.57%) |
Aug 03, 2021 | 39.14 | 39.47 | 38.19 | 39.41 | 14,804,721 | +0.32(+0.81%) |
Aug 02, 2021 | 39.67 | 40.60 | 39.04 | 39.09 | 11,184,067 | -0.45(-1.13%) |
Jul 30, 2021 | 40.28 | 40.69 | 39.39 | 39.54 | 12,314,847 | -1.32(-3.23%) |
Jul 29, 2021 | 41.06 | 41.25 | 40.58 | 40.85 | 8,425,330 | -0.07(-0.17%) |
Jul 28, 2021 | 40.99 | 41.26 | 40.26 | 40.92 | 7,607,149 | +0.34(+0.83%) |
Jul 27, 2021 | 40.98 | 41.11 | 40.13 | 40.59 | 10,601,838 | -0.70(-1.70%) |
Jul 26, 2021 | 39.97 | 41.32 | 39.94 | 41.29 | 10,097,297 | +1.25(+3.12%) |
Jul 23, 2021 | 40.94 | 41.25 | 39.95 | 40.04 | 10,194,712 | -0.64(-1.58%) |
Jul 22, 2021 | 40.96 | 41.18 | 40.04 | 40.69 | 10,941,356 | -0.55(-1.32%) |
Jul 21, 2021 | 40.64 | 41.81 | 40.63 | 41.23 | 19,311,818 | +0.94(+2.34%) |
Jul 20, 2021 | 38.28 | 40.44 | 38.08 | 40.29 | 17,843,304 | +2.08(+5.45%) |
Jul 19, 2021 | 37.80 | 38.64 | 37.22 | 38.21 | 27,297,354 | -1.49(-3.74%) |
Jul 16, 2021 | 41.45 | 41.66 | 39.48 | 39.69 | 16,880,816 | -1.28(-3.12%) |
Jul 15, 2021 | 40.81 | 41.88 | 40.31 | 40.97 | 21,081,658 | +0.66(+1.65%) |
Jul 14, 2021 | 41.15 | 41.81 | 39.75 | 40.31 | 31,355,396 | -0.64(-1.57%) |
Jul 13, 2021 | 41.91 | 42.16 | 40.81 | 40.95 | 14,736,846 | -1.51(-3.55%) |
Jul 12, 2021 | 41.98 | 42.98 | 41.65 | 42.46 | 10,722,183 | -0.07(-0.16%) |
Jul 09, 2021 | 42.08 | 42.81 | 41.91 | 42.53 | 7,778,103 | +0.84(+2.02%) |
Jul 08, 2021 | 41.34 | 42.41 | 40.74 | 41.69 | 10,456,126 | -0.47(-1.10%) |
Jul 07, 2021 | 42.56 | 43.07 | 41.56 | 42.15 | 11,962,886 | -0.69(-1.62%) |
Jul 06, 2021 | 43.91 | 44.13 | 42.61 | 42.85 | 7,960,535 | -0.90(-2.06%) |
Jul 02, 2021 | 43.69 | 43.90 | 43.32 | 43.75 | 5,816,962 | -0.08(-0.18%) |
Jul 01, 2021 | 43.10 | 44.01 | 43.10 | 43.83 | 9,961,169 | +0.96(+2.24%) |
Jun 30, 2021 | 42.44 | 43.19 | 42.42 | 42.87 | 7,905,000 | +0.39(+0.91%) |
Jun 29, 2021 | 42.61 | 43.08 | 42.42 | 42.48 | 9,558,263 | -0.25(-0.58%) |
Jun 28, 2021 | 43.70 | 43.70 | 42.19 | 42.73 | 17,594,448 | -1.30(-2.95%) |
Jun 25, 2021 | 44.51 | 44.57 | 43.86 | 44.02 | 24,150,936 | -0.48(-1.07%) |
Jun 24, 2021 | 45.15 | 45.22 | 44.18 | 44.50 | 9,382,823 | -0.36(-0.80%) |
Jun 23, 2021 | 44.95 | 45.20 | 44.60 | 44.86 | 7,474,093 | -0.10(-0.22%) |
Jun 22, 2021 | 45.35 | 45.37 | 44.46 | 44.96 | 8,577,807 | -0.40(-0.87%) |
Jun 21, 2021 | 44.63 | 45.36 | 44.41 | 45.35 | 9,944,052 | +0.80(+1.80%) |
Jun 18, 2021 | 44.03 | 44.97 | 43.55 | 44.55 | 15,360,123 | +0.39(+0.88%) |
Jun 17, 2021 | 45.11 | 45.63 | 43.85 | 44.16 | 10,233,879 | -0.94(-2.09%) |
Jun 16, 2021 | 45.15 | 45.57 | 44.72 | 45.10 | 8,643,489 | -0.01(-0.02%) |
Jun 15, 2021 | 45.49 | 45.86 | 44.90 | 45.11 | 7,967,652 | -0.37(-0.81%) |
Jun 14, 2021 | 45.91 | 46.36 | 45.30 | 45.48 | 11,279,963 | -0.59(-1.29%) |
Jun 11, 2021 | 45.65 | 46.20 | 45.58 | 46.08 | 8,291,796 | +0.22(+0.48%) |
Jun 10, 2021 | 46.77 | 47.01 | 45.57 | 45.86 | 9,864,015 | -0.24(-0.52%) |
Jun 09, 2021 | 46.92 | 46.97 | 46.06 | 46.10 | 6,805,328 | -0.52(-1.11%) |
Jun 08, 2021 | 46.83 | 46.95 | 45.95 | 46.61 | 10,808,722 | +0.95(+2.08%) |
Jun 07, 2021 | 45.57 | 45.96 | 45.47 | 45.66 | 6,174,328 | +0.10(+0.22%) |
Jun 04, 2021 | 46.12 | 46.30 | 45.26 | 45.56 | 7,770,410 | -0.15(-0.33%) |
Jun 03, 2021 | 46.93 | 46.95 | 45.65 | 45.71 | 11,619,185 | -1.62(-3.43%) |
Jun 02, 2021 | 47.56 | 47.84 | 46.98 | 47.33 | 9,183,747 | +0.07(+0.15%) |
Jun 01, 2021 | 47.69 | 48.10 | 47.00 | 47.26 | 12,088,649 | +0.02(+0.04%) |
May 28, 2021 | 47.61 | 47.62 | 46.82 | 47.24 | 8,454,839 | -0.37(-0.77%) |
May 27, 2021 | 47.56 | 47.76 | 46.82 | 47.61 | 8,756,162 | +0.55(+1.18%) |
May 26, 2021 | 46.62 | 47.14 | 46.38 | 47.06 | 9,829,300 | +0.81(+1.76%) |
May 25, 2021 | 46.98 | 47.72 | 46.08 | 46.24 | 14,780,476 | +0.50(+1.08%) |
May 24, 2021 | 45.15 | 45.86 | 44.60 | 45.75 | 8,477,296 | +0.95(+2.12%) |
May 21, 2021 | 45.28 | 45.58 | 44.70 | 44.80 | 9,985,635 | -0.20(-0.44%) |
May 20, 2021 | 45.93 | 45.95 | 44.50 | 45.00 | 12,443,078 | -0.72(-1.58%) |
May 19, 2021 | 45.49 | 45.87 | 44.72 | 45.72 | 11,649,906 | -0.58(-1.26%) |
May 18, 2021 | 46.52 | 47.36 | 45.97 | 46.30 | 10,777,711 | -0.02(-0.04%) |
May 17, 2021 | 45.58 | 46.40 | 44.85 | 46.32 | 11,171,250 | +0.44(+0.95%) |
May 14, 2021 | 44.53 | 46.01 | 44.40 | 45.89 | 11,643,795 | +2.32(+5.32%) |
May 13, 2021 | 43.00 | 43.90 | 42.55 | 43.57 | 11,877,878 | +0.93(+2.18%) |
May 12, 2021 | 43.74 | 44.33 | 42.54 | 42.64 | 12,283,520 | -1.48(-3.35%) |
May 11, 2021 | 43.86 | 44.64 | 43.21 | 44.11 | 14,262,493 | -0.90(-2.00%) |
May 10, 2021 | 45.88 | 46.34 | 45.00 | 45.02 | 9,134,886 | -0.67(-1.47%) |
May 07, 2021 | 44.46 | 45.92 | 44.36 | 45.69 | 11,298,271 | +1.17(+2.63%) |
May 06, 2021 | 44.75 | 45.09 | 43.76 | 44.52 | 9,752,163 | -0.27(-0.60%) |
May 05, 2021 | 44.76 | 45.39 | 44.15 | 44.79 | 10,804,452 | +0.54(+1.21%) |
May 04, 2021 | 45.83 | 45.99 | 43.68 | 44.25 | 14,882,965 | -1.89(-4.10%) |
May 03, 2021 | 46.76 | 46.80 | 45.66 | 46.14 | 9,459,735 | -0.35(-0.75%) |
Apr 30, 2021 | 45.61 | 46.65 | 45.48 | 46.49 | 9,259,751 | +0.54(+1.16%) |
Apr 29, 2021 | 46.48 | 46.58 | 45.64 | 45.96 | 8,297,131 | -0.06(-0.13%) |
Apr 28, 2021 | 45.83 | 46.32 | 45.67 | 46.02 | 7,270,516 | +0.10(+0.22%) |
Apr 27, 2021 | 46.23 | 46.31 | 45.66 | 45.92 | 8,223,627 | -0.27(-0.58%) |
Apr 26, 2021 | 46.08 | 46.67 | 45.70 | 46.18 | 11,360,348 | +0.80(+1.77%) |
Apr 23, 2021 | 44.40 | 45.52 | 44.04 | 45.38 | 9,264,495 | +1.14(+2.58%) |
Apr 22, 2021 | 45.64 | 45.91 | 44.22 | 44.24 | 17,431,552 | -1.04(-2.30%) |
Apr 21, 2021 | 43.60 | 45.32 | 42.94 | 45.28 | 16,406,917 | +1.24(+2.81%) |
Apr 20, 2021 | 45.08 | 45.10 | 43.36 | 44.04 | 15,765,059 | -1.68(-3.68%) |
Apr 19, 2021 | 46.01 | 46.05 | 45.21 | 45.73 | 9,661,294 | -0.49(-1.05%) |
Apr 16, 2021 | 46.57 | 47.00 | 45.92 | 46.21 | 12,349,060 | -0.18(-0.38%) |
Apr 15, 2021 | 48.41 | 48.60 | 45.73 | 46.39 | 22,466,984 | -1.34(-2.80%) |
Apr 14, 2021 | 48.62 | 49.05 | 47.48 | 47.73 | 12,621,812 | -0.09(-0.19%) |
Apr 13, 2021 | 47.02 | 48.06 | 46.14 | 47.82 | 18,450,910 | -0.55(-1.15%) |
Apr 12, 2021 | 48.61 | 48.69 | 47.73 | 48.37 | 11,168,245 | -0.45(-0.91%) |
Apr 09, 2021 | 49.36 | 49.36 | 48.38 | 48.82 | 9,875,474 | -0.54(-1.08%) |
Apr 08, 2021 | 49.30 | 49.75 | 48.69 | 49.36 | 13,669,500 | -0.39(-0.78%) |
Apr 07, 2021 | 51.33 | 51.35 | 49.57 | 49.74 | 12,344,078 | -1.44(-2.81%) |
Apr 06, 2021 | 50.24 | 51.34 | 50.08 | 51.18 | 14,780,171 | +1.39(+2.79%) |
Apr 05, 2021 | 49.13 | 50.51 | 49.02 | 49.79 | 14,733,043 | +1.41(+2.91%) |
Apr 01, 2021 | 48.15 | 48.76 | 47.84 | 48.38 | 9,658,089 | +0.54(+1.14%) |
Mar 31, 2021 | 48.35 | 48.57 | 47.67 | 47.84 | 9,553,631 | -0.61(-1.27%) |
Mar 30, 2021 | 47.26 | 48.59 | 46.99 | 48.45 | 10,880,245 | +1.57(+3.34%) |
Mar 29, 2021 | 47.22 | 47.66 | 46.28 | 46.89 | 9,910,462 | -0.34(-0.71%) |
Mar 26, 2021 | 47.07 | 47.50 | 46.13 | 47.22 | 12,475,313 | +0.64(+1.38%) |
Mar 25, 2021 | 44.38 | 46.79 | 44.11 | 46.58 | 14,600,072 | +1.39(+3.07%) |
Mar 24, 2021 | 46.12 | 46.97 | 45.14 | 45.19 | 12,227,590 | -0.03(-0.07%) |
Mar 23, 2021 | 46.59 | 47.39 | 45.03 | 45.22 | 13,735,470 | -2.31(-4.86%) |
Mar 22, 2021 | 48.09 | 48.18 | 47.30 | 47.53 | 11,009,107 | -1.02(-2.10%) |
Mar 19, 2021 | 48.59 | 48.76 | 47.39 | 48.55 | 12,235,221 | -0.18(-0.37%) |
Mar 18, 2021 | 49.62 | 50.51 | 48.48 | 48.73 | 13,543,761 | -1.25(-2.50%) |
Mar 17, 2021 | 48.58 | 50.18 | 48.56 | 49.98 | 13,811,363 | +1.04(+2.13%) |
Mar 16, 2021 | 50.57 | 50.67 | 48.58 | 48.94 | 14,402,090 | -1.59(-3.14%) |
Mar 15, 2021 | 50.40 | 51.80 | 50.29 | 50.52 | 19,868,424 | +1.15(+2.33%) |
Mar 12, 2021 | 47.91 | 49.40 | 47.64 | 49.38 | 16,038,145 | +1.50(+3.12%) |
Mar 11, 2021 | 47.77 | 48.51 | 47.15 | 47.88 | 11,393,249 | +0.52(+1.09%) |
Mar 10, 2021 | 47.11 | 48.14 | 46.73 | 47.36 | 10,811,464 | +0.18(+0.38%) |
Mar 09, 2021 | 47.52 | 47.64 | 45.92 | 47.19 | 11,799,640 | -0.26(-0.54%) |
Mar 08, 2021 | 46.50 | 47.78 | 46.27 | 47.44 | 17,415,828 | +1.65(+3.61%) |
Mar 05, 2021 | 46.48 | 46.57 | 42.62 | 45.79 | 20,801,642 | -0.74(-1.60%) |
Mar 04, 2021 | 47.88 | 47.97 | 44.91 | 46.53 | 18,151,414 | -1.38(-2.87%) |
Mar 03, 2021 | 48.18 | 48.63 | 47.70 | 47.91 | 13,744,655 | +0.12(+0.25%) |
Mar 02, 2021 | 47.66 | 48.24 | 46.95 | 47.79 | 11,633,582 | +0.17(+0.35%) |
Mar 01, 2021 | 49.02 | 49.50 | 47.62 | 47.62 | 13,816,978 | +0.12(+0.25%) |
Feb 26, 2021 | 47.26 | 48.69 | 46.85 | 47.50 | 14,964,643 | -0.31(-0.64%) |
Feb 25, 2021 | 49.51 | 49.54 | 46.79 | 47.81 | 15,820,683 | -1.34(-2.72%) |
Feb 24, 2021 | 48.48 | 49.74 | 48.18 | 49.15 | 17,161,636 | +1.25(+2.61%) |
Feb 23, 2021 | 47.69 | 48.43 | 45.28 | 47.90 | 19,355,796 | +0.59(+1.26%) |
Feb 22, 2021 | 46.32 | 48.48 | 46.05 | 47.30 | 21,734,272 | +2.05(+4.53%) |
Feb 19, 2021 | 44.21 | 45.80 | 44.14 | 45.25 | 14,722,129 | +1.28(+2.91%) |
Feb 18, 2021 | 43.40 | 44.13 | 42.97 | 43.97 | 8,828,399 | -0.01(-0.02%) |
Feb 17, 2021 | 43.88 | 44.09 | 43.13 | 43.98 | 11,039,105 | -0.26(-0.58%) |
Feb 16, 2021 | 43.59 | 44.40 | 43.38 | 44.24 | 13,873,196 | +1.35(+3.14%) |
Feb 12, 2021 | 42.12 | 43.54 | 42.02 | 42.89 | 11,595,984 | +0.56(+1.33%) |
Feb 11, 2021 | 42.31 | 42.74 | 41.61 | 42.33 | 8,616,216 | -0.18(-0.42%) |
Feb 10, 2021 | 42.45 | 42.83 | 41.77 | 42.51 | 12,110,267 | +0.39(+0.92%) |
Feb 09, 2021 | 42.57 | 42.57 | 41.43 | 42.12 | 10,513,510 | -0.72(-1.69%) |
Feb 08, 2021 | 41.17 | 43.06 | 40.98 | 42.85 | 18,449,480 | +2.07(+5.08%) |
Feb 05, 2021 | 41.00 | 41.02 | 40.38 | 40.77 | 10,205,083 | +0.22(+0.54%) |
Feb 04, 2021 | 39.59 | 40.70 | 39.58 | 40.56 | 11,490,608 | +1.14(+2.89%) |
Feb 03, 2021 | 38.52 | 39.54 | 38.35 | 39.42 | 12,508,672 | +0.97(+2.53%) |
Feb 02, 2021 | 38.20 | 38.52 | 37.64 | 38.45 | 11,937,941 | +0.97(+2.59%) |
Feb 01, 2021 | 38.00 | 38.09 | 37.08 | 37.47 | 10,399,314 | -0.14(-0.37%) |
Jan 29, 2021 | 38.91 | 39.47 | 37.40 | 37.61 | 18,155,480 | -2.10(-5.29%) |
Jan 28, 2021 | 39.19 | 40.00 | 38.63 | 39.71 | 21,823,186 | +1.55(+4.05%) |
Jan 27, 2021 | 38.28 | 38.87 | 37.81 | 38.17 | 17,099,162 | -0.79(-2.03%) |
Jan 26, 2021 | 38.90 | 39.28 | 38.62 | 38.96 | 10,686,798 | +0.42(+1.08%) |
Jan 25, 2021 | 39.27 | 39.39 | 38.07 | 38.54 | 16,094,176 | -1.09(-2.75%) |
Jan 22, 2021 | 39.63 | 39.90 | 39.45 | 39.63 | 11,414,224 | -0.66(-1.65%) |
Jan 21, 2021 | 40.93 | 41.05 | 39.80 | 40.30 | 11,236,770 | -0.94(-2.28%) |
Jan 20, 2021 | 40.32 | 41.39 | 40.13 | 41.24 | 11,344,351 | +1.30(+3.25%) |
Jan 19, 2021 | 39.94 | 40.28 | 39.44 | 39.94 | 11,622,510 | +0.33(+0.83%) |
Jan 15, 2021 | 41.29 | 41.29 | 39.60 | 39.61 | 15,608,018 | -1.48(-3.59%) |
Jan 14, 2021 | 40.83 | 42.25 | 40.74 | 41.09 | 17,790,280 | +1.01(+2.52%) |
Jan 13, 2021 | 39.64 | 40.37 | 39.27 | 40.08 | 10,923,394 | +0.15(+0.37%) |
Jan 12, 2021 | 39.33 | 40.04 | 38.80 | 39.93 | 9,795,573 | +0.88(+2.26%) |
Jan 11, 2021 | 38.72 | 39.62 | 38.54 | 39.05 | 11,857,122 | -0.60(-1.52%) |
Jan 08, 2021 | 40.04 | 40.32 | 39.40 | 39.65 | 9,584,921 | -0.21(-0.52%) |
Jan 07, 2021 | 40.08 | 40.57 | 39.84 | 39.86 | 9,213,654 | -0.15(-0.37%) |
Jan 06, 2021 | 39.28 | 40.53 | 39.18 | 40.01 | 12,976,317 | +0.82(+2.10%) |
Jan 05, 2021 | 38.14 | 39.71 | 38.10 | 39.19 | 12,406,877 | +0.81(+2.12%) |
Jan 04, 2021 | 39.80 | 39.97 | 37.98 | 38.38 | 15,243,092 | -1.47(-3.68%) |
Dec 31, 2020 | 39.84 | 39.84 | 39.84 | 8,575,993 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.63 | 40.53 | 39.53 | 40.19 | 8,575,993 | +0.53(+1.32%) |
Dec 29, 2020 | 40.47 | 40.47 | 39.54 | 39.66 | 8,196,413 | -0.12(-0.30%) |
Dec 28, 2020 | 39.90 | 40.41 | 39.64 | 39.78 | 10,741,752 | +0.42(+1.06%) |
Dec 24, 2020 | 40.05 | 40.07 | 39.24 | 39.37 | 5,224,101 | -0.51(-1.27%) |
Dec 23, 2020 | 38.93 | 40.10 | 38.82 | 39.87 | 12,758,577 | +1.29(+3.34%) |
Dec 22, 2020 | 40.06 | 40.12 | 38.49 | 38.58 | 13,586,239 | -1.19(-2.99%) |
Dec 21, 2020 | 39.20 | 39.98 | 38.80 | 39.77 | 17,100,280 | -0.54(-1.33%) |
Dec 18, 2020 | 40.51 | 40.66 | 39.91 | 40.31 | 14,444,292 | -0.43(-1.05%) |
Dec 17, 2020 | 40.92 | 41.04 | 40.24 | 40.73 | 9,720,444 | +0.03(+0.07%) |
Dec 16, 2020 | 41.37 | 41.43 | 40.29 | 40.70 | 11,087,381 | -0.76(-1.84%) |
Dec 15, 2020 | 40.82 | 41.55 | 39.79 | 41.47 | 11,539,553 | +1.15(+2.85%) |
Dec 14, 2020 | 41.86 | 41.99 | 40.30 | 40.32 | 12,527,115 | -1.04(-2.52%) |
Dec 11, 2020 | 41.63 | 42.04 | 40.76 | 41.36 | 12,335,739 | -0.87(-2.06%) |
Dec 10, 2020 | 40.78 | 42.36 | 40.70 | 42.23 | 10,692,632 | +0.51(+1.21%) |
Dec 09, 2020 | 42.66 | 43.08 | 40.95 | 41.73 | 16,471,629 | -0.30(-0.71%) |
Dec 08, 2020 | 41.57 | 42.49 | 41.39 | 42.02 | 11,572,109 | +0.06(+0.14%) |
Dec 07, 2020 | 42.01 | 42.44 | 41.36 | 41.96 | 13,265,896 | -0.01(-0.02%) |
Dec 04, 2020 | 42.81 | 43.09 | 41.69 | 41.97 | 18,623,352 | -0.58(-1.37%) |
Dec 03, 2020 | 41.32 | 43.36 | 41.18 | 42.56 | 24,720,956 | +1.86(+4.58%) |
Dec 02, 2020 | 39.45 | 40.90 | 38.70 | 40.70 | 13,018,030 | +1.10(+2.78%) |
Dec 01, 2020 | 40.42 | 40.69 | 39.56 | 39.60 | 13,317,921 | -0.29(-0.72%) |
Nov 30, 2020 | 40.16 | 40.68 | 38.99 | 39.88 | 16,857,950 | -0.80(-1.97%) |
Nov 27, 2020 | 41.41 | 41.80 | 40.40 | 40.69 | 10,613,513 | -0.23(-0.56%) |
Nov 25, 2020 | 40.43 | 41.11 | 39.68 | 40.91 | 14,723,239 | +0.03(+0.07%) |
Nov 24, 2020 | 39.68 | 40.91 | 39.05 | 40.88 | 23,955,588 | +2.45(+6.37%) |
Nov 23, 2020 | 37.45 | 38.50 | 37.09 | 38.44 | 14,852,548 | +1.64(+4.47%) |
Nov 20, 2020 | 37.64 | 37.74 | 36.63 | 36.79 | 12,605,603 | -0.77(-2.06%) |
Nov 19, 2020 | 37.25 | 37.78 | 37.14 | 37.56 | 14,048,113 | +0.00(+0.00%) |
Nov 18, 2020 | 37.74 | 38.94 | 37.54 | 37.56 | 21,355,602 | +0.31(+0.82%) |
Nov 17, 2020 | 37.06 | 37.70 | 36.33 | 37.26 | 17,074,322 | -0.40(-1.05%) |
Nov 16, 2020 | 38.08 | 38.30 | 36.90 | 37.65 | 25,477,804 | +1.53(+4.22%) |
Nov 13, 2020 | 34.63 | 36.34 | 34.53 | 36.13 | 21,062,726 | +2.06(+6.05%) |
Nov 12, 2020 | 33.78 | 35.23 | 33.71 | 34.07 | 21,876,108 | -0.63(-1.83%) |
Nov 11, 2020 | 36.31 | 36.45 | 34.41 | 34.70 | 21,133,034 | -2.00(-5.45%) |
Nov 10, 2020 | 35.77 | 36.83 | 35.36 | 36.70 | 28,672,674 | +0.27(+0.73%) |
Nov 09, 2020 | 37.06 | 38.34 | 34.36 | 36.43 | 58,532,692 | +5.30(+17.03%) |
Nov 06, 2020 | 31.38 | 31.55 | 30.75 | 31.13 | 11,930,034 | -0.55(-1.75%) |
Nov 05, 2020 | 30.57 | 31.97 | 30.52 | 31.69 | 13,224,888 | +1.54(+5.09%) |
Nov 04, 2020 | 30.63 | 31.02 | 29.84 | 30.15 | 12,438,737 | -0.47(-1.52%) |
Nov 03, 2020 | 30.66 | 31.07 | 30.36 | 30.62 | 14,359,051 | +0.67(+2.25%) |
Nov 02, 2020 | 30.34 | 30.35 | 29.40 | 29.94 | 14,321,748 | -0.42(-1.37%) |
Oct 30, 2020 | 30.24 | 30.71 | 29.72 | 30.36 | 15,375,697 | -0.12(-0.39%) |
Oct 29, 2020 | 29.19 | 30.63 | 29.07 | 30.48 | 17,099,478 | +1.10(+3.74%) |
Oct 28, 2020 | 29.49 | 29.87 | 28.48 | 29.38 | 22,913,178 | -1.05(-3.45%) |
Oct 27, 2020 | 31.46 | 31.77 | 30.41 | 30.43 | 13,549,639 | -1.21(-3.82%) |
Oct 26, 2020 | 33.19 | 33.19 | 31.24 | 31.64 | 16,700,094 | -2.05(-6.09%) |
Oct 23, 2020 | 33.21 | 33.73 | 32.60 | 33.69 | 15,387,807 | +0.28(+0.83%) |
Oct 22, 2020 | 31.58 | 33.50 | 31.43 | 33.41 | 25,938,316 | +2.20(+7.05%) |
Oct 21, 2020 | 31.60 | 31.65 | 31.08 | 31.21 | 11,388,471 | -0.48(-1.50%) |
Oct 20, 2020 | 31.68 | 32.11 | 31.30 | 31.69 | 14,346,639 | +0.48(+1.52%) |
Oct 19, 2020 | 31.41 | 31.98 | 31.02 | 31.21 | 14,696,120 | +0.03(+0.10%) |
Oct 16, 2020 | 31.11 | 31.47 | 30.95 | 31.18 | 11,246,190 | +0.13(+0.41%) |
Oct 15, 2020 | 31.09 | 31.16 | 30.40 | 31.05 | 12,013,755 | -0.42(-1.32%) |
Oct 14, 2020 | 31.48 | 32.02 | 31.36 | 31.47 | 16,657,841 | -0.01(-0.03%) |
Oct 13, 2020 | 31.61 | 32.09 | 31.19 | 31.48 | 22,594,848 | -0.86(-2.67%) |
Oct 12, 2020 | 32.38 | 32.51 | 32.01 | 32.34 | 12,161,833 | -0.17(-0.52%) |
Oct 09, 2020 | 32.41 | 32.97 | 32.00 | 32.51 | 16,884,776 | +0.13(+0.40%) |
Oct 08, 2020 | 32.39 | 32.70 | 31.63 | 32.38 | 18,270,398 | +0.53(+1.65%) |
Oct 07, 2020 | 31.93 | 32.06 | 31.35 | 31.86 | 15,499,878 | +1.08(+3.51%) |
Oct 06, 2020 | 32.33 | 32.42 | 30.63 | 30.78 | 20,489,512 | -0.93(-2.94%) |
Oct 05, 2020 | 32.05 | 32.13 | 31.23 | 31.71 | 14,907,740 | +0.25(+0.79%) |
Oct 02, 2020 | 29.48 | 32.01 | 29.34 | 31.46 | 27,375,972 | +0.64(+2.09%) |
Oct 01, 2020 | 30.71 | 31.07 | 30.30 | 30.82 | 12,593,339 | +0.52(+1.70%) |
Sep 30, 2020 | 30.71 | 31.56 | 30.20 | 30.30 | 16,802,260 | -0.03(-0.10%) |
Sep 29, 2020 | 30.82 | 30.83 | 30.02 | 30.33 | 14,927,006 | -0.72(-2.33%) |
Sep 28, 2020 | 30.32 | 31.67 | 29.86 | 31.05 | 22,289,228 | +1.55(+5.24%) |
Sep 25, 2020 | 28.56 | 29.52 | 28.52 | 29.51 | 22,032,680 | +0.76(+2.65%) |
Sep 24, 2020 | 28.85 | 29.24 | 27.67 | 28.75 | 22,447,312 | -0.54(-1.86%) |
Sep 23, 2020 | 30.16 | 30.75 | 29.22 | 29.29 | 17,497,474 | -0.65(-2.18%) |
Sep 22, 2020 | 29.54 | 30.26 | 29.45 | 29.94 | 18,183,660 | +0.40(+1.34%) |
Sep 21, 2020 | 30.88 | 30.92 | 29.15 | 29.55 | 34,745,972 | -2.99(-9.20%) |
Sep 18, 2020 | 32.92 | 33.71 | 32.28 | 32.54 | 35,402,464 | -1.11(-3.30%) |
Sep 17, 2020 | 33.66 | 34.75 | 33.32 | 33.65 | 26,240,910 | -0.60(-1.76%) |
Sep 16, 2020 | 33.49 | 34.67 | 32.89 | 34.25 | 26,290,650 | +1.05(+3.16%) |
Sep 15, 2020 | 32.90 | 34.17 | 32.80 | 33.20 | 22,799,714 | +0.68(+2.10%) |
Sep 14, 2020 | 32.00 | 32.60 | 31.72 | 32.52 | 16,463,186 | +1.11(+3.53%) |
Sep 11, 2020 | 31.52 | 31.84 | 31.05 | 31.41 | 14,476,183 | -0.09(-0.28%) |
Sep 10, 2020 | 31.89 | 32.41 | 31.38 | 31.50 | 17,867,008 | +0.03(+0.09%) |
Sep 09, 2020 | 31.88 | 32.14 | 31.03 | 31.47 | 19,509,240 | -0.77(-2.40%) |
Sep 08, 2020 | 31.11 | 32.80 | 31.05 | 32.24 | 28,357,182 | +0.76(+2.42%) |
Sep 04, 2020 | 31.50 | 32.07 | 30.33 | 31.48 | 26,117,076 | +0.55(+1.76%) |
Sep 03, 2020 | 31.34 | 32.23 | 30.19 | 30.93 | 29,706,834 | +0.08(+0.26%) |
Sep 02, 2020 | 30.12 | 31.01 | 29.86 | 30.86 | 16,437,836 | +0.43(+1.40%) |