Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 64.00 | 64.12 | 62.64 | 63.03 | 5,853,895 | -0.85(-1.33%) |
Aug 30, 2021 | 63.82 | 64.38 | 63.60 | 63.88 | 3,393,065 | +0.67(+1.05%) |
Aug 27, 2021 | 62.10 | 63.49 | 61.77 | 63.21 | 4,457,520 | +1.19(+1.92%) |
Aug 26, 2021 | 61.06 | 62.31 | 61.05 | 62.02 | 3,659,135 | +0.82(+1.34%) |
Aug 25, 2021 | 60.10 | 61.57 | 60.04 | 61.21 | 4,008,670 | +1.24(+2.06%) |
Aug 24, 2021 | 61.60 | 61.60 | 59.82 | 59.97 | 5,205,125 | -1.54(-2.50%) |
Aug 23, 2021 | 60.38 | 61.69 | 60.33 | 61.50 | 4,704,405 | +1.92(+3.22%) |
Aug 20, 2021 | 59.54 | 59.92 | 59.07 | 59.59 | 3,662,240 | +0.46(+0.77%) |
Aug 19, 2021 | 57.56 | 59.72 | 57.25 | 59.13 | 4,093,585 | +0.59(+1.00%) |
Aug 18, 2021 | 59.64 | 59.78 | 58.52 | 58.54 | 4,399,085 | -1.18(-1.98%) |
Aug 17, 2021 | 60.03 | 60.45 | 59.04 | 59.73 | 4,476,865 | -0.76(-1.26%) |
Aug 16, 2021 | 61.80 | 61.80 | 59.73 | 60.49 | 3,789,095 | -1.38(-2.23%) |
Aug 13, 2021 | 60.70 | 61.91 | 60.44 | 61.87 | 2,991,650 | +0.73(+1.20%) |
Aug 12, 2021 | 59.87 | 61.96 | 59.66 | 61.13 | 5,782,925 | +1.40(+2.34%) |
Aug 11, 2021 | 60.29 | 60.60 | 58.74 | 59.73 | 4,897,535 | -0.35(-0.58%) |
Aug 10, 2021 | 60.31 | 60.87 | 59.62 | 60.08 | 3,611,140 | -0.14(-0.24%) |
Aug 09, 2021 | 61.03 | 61.10 | 59.84 | 60.22 | 3,625,210 | -0.51(-0.85%) |
Aug 06, 2021 | 59.71 | 60.75 | 59.20 | 60.74 | 3,981,495 | +0.73(+1.22%) |
Aug 05, 2021 | 61.00 | 61.30 | 59.65 | 60.00 | 6,616,730 | -0.80(-1.32%) |
Aug 04, 2021 | 59.47 | 61.12 | 58.69 | 60.80 | 6,016,005 | +1.25(+2.10%) |
Aug 03, 2021 | 57.09 | 59.60 | 57.00 | 59.55 | 7,555,665 | +2.63(+4.62%) |
Aug 02, 2021 | 54.85 | 57.71 | 54.03 | 56.92 | 10,210,910 | +2.48(+4.55%) |
Jul 30, 2021 | 54.20 | 54.76 | 50.00 | 54.45 | 9,331,455 | -0.39(-0.72%) |
Jul 29, 2021 | 54.46 | 55.34 | 54.43 | 54.84 | 4,830,980 | +0.50(+0.93%) |
Jul 28, 2021 | 54.40 | 54.76 | 53.82 | 54.34 | 4,002,525 | +0.11(+0.20%) |
Jul 27, 2021 | 54.48 | 54.68 | 53.34 | 54.23 | 3,686,260 | -0.24(-0.44%) |
Jul 26, 2021 | 55.32 | 55.40 | 54.43 | 54.47 | 3,356,810 | -0.67(-1.22%) |
Jul 23, 2021 | 54.19 | 55.22 | 53.72 | 55.14 | 4,112,605 | +0.99(+1.83%) |
Jul 22, 2021 | 53.25 | 54.29 | 53.14 | 54.15 | 4,042,090 | +1.22(+2.30%) |
Jul 21, 2021 | 52.84 | 53.20 | 52.41 | 52.93 | 4,078,240 | +0.16(+0.31%) |
Jul 20, 2021 | 51.90 | 53.03 | 51.60 | 52.77 | 3,949,755 | +1.44(+2.81%) |
Jul 19, 2021 | 50.93 | 51.67 | 50.47 | 51.33 | 4,540,275 | -0.36(-0.70%) |
Jul 16, 2021 | 51.72 | 52.55 | 51.64 | 51.69 | 4,327,020 | +0.43(+0.83%) |
Jul 15, 2021 | 51.55 | 52.38 | 50.86 | 51.26 | 6,286,245 | +0.09(+0.18%) |
Jul 14, 2021 | 51.58 | 51.73 | 50.73 | 51.17 | 3,674,605 | -0.24(-0.47%) |
Jul 13, 2021 | 51.18 | 51.69 | 50.80 | 51.41 | 2,545,815 | +0.25(+0.49%) |
Jul 12, 2021 | 51.62 | 51.89 | 50.95 | 51.16 | 4,102,815 | -0.20(-0.40%) |
Jul 09, 2021 | 50.92 | 51.49 | 50.51 | 51.36 | 4,791,565 | +0.78(+1.53%) |
Jul 08, 2021 | 49.61 | 50.90 | 49.12 | 50.59 | 4,503,390 | -0.08(-0.16%) |
Jul 07, 2021 | 50.55 | 50.76 | 49.35 | 50.67 | 5,402,675 | +0.44(+0.87%) |
Jul 06, 2021 | 50.15 | 50.37 | 49.14 | 50.23 | 5,034,445 | +0.62(+1.25%) |
Jul 02, 2021 | 48.69 | 49.74 | 48.69 | 49.61 | 3,667,105 | +1.14(+2.35%) |
Jul 01, 2021 | 47.57 | 48.53 | 47.27 | 48.47 | 5,717,920 | +0.83(+1.74%) |
Jun 30, 2021 | 48.56 | 48.56 | 47.57 | 47.64 | 5,466,790 | -1.01(-2.08%) |
Jun 29, 2021 | 48.71 | 48.99 | 47.93 | 48.65 | 4,772,680 | -0.76(-1.54%) |
Jun 28, 2021 | 48.63 | 49.47 | 48.55 | 49.41 | 3,795,510 | +1.00(+2.07%) |
Jun 25, 2021 | 48.10 | 48.47 | 47.29 | 48.41 | 5,297,130 | +0.41(+0.85%) |
Jun 24, 2021 | 48.49 | 48.79 | 47.99 | 48.00 | 3,434,445 | -0.01(-0.03%) |
Jun 23, 2021 | 48.46 | 48.58 | 47.67 | 48.01 | 3,905,310 | -0.37(-0.76%) |
Jun 22, 2021 | 47.60 | 48.41 | 47.60 | 48.38 | 4,143,305 | +0.80(+1.67%) |
Jun 21, 2021 | 47.15 | 47.99 | 46.74 | 47.58 | 4,077,350 | +0.85(+1.82%) |
Jun 18, 2021 | 47.40 | 47.80 | 46.69 | 46.73 | 9,358,535 | -0.66(-1.40%) |
Jun 17, 2021 | 45.92 | 47.53 | 45.82 | 47.40 | 5,871,685 | +1.34(+2.91%) |
Jun 16, 2021 | 46.06 | 46.52 | 45.42 | 46.05 | 3,501,715 | +0.04(+0.09%) |
Jun 15, 2021 | 46.21 | 46.34 | 45.80 | 46.01 | 3,165,680 | -0.28(-0.60%) |
Jun 14, 2021 | 45.82 | 46.30 | 45.61 | 46.29 | 3,284,320 | +0.50(+1.10%) |
Jun 11, 2021 | 45.60 | 45.88 | 45.44 | 45.79 | 3,273,225 | -0.00(-0.00%) |
Jun 10, 2021 | 45.07 | 45.90 | 44.88 | 45.79 | 3,870,580 | +0.69(+1.52%) |
Jun 09, 2021 | 45.59 | 45.70 | 44.81 | 45.10 | 2,932,700 | -0.37(-0.81%) |
Jun 08, 2021 | 44.76 | 45.56 | 44.75 | 45.47 | 4,279,625 | +0.76(+1.71%) |
Jun 07, 2021 | 44.43 | 44.76 | 44.01 | 44.71 | 2,838,450 | +0.36(+0.80%) |
Jun 04, 2021 | 43.48 | 44.47 | 43.48 | 44.35 | 3,142,365 | +1.28(+2.96%) |
Jun 03, 2021 | 43.00 | 43.47 | 42.33 | 43.08 | 2,832,110 | -0.20(-0.46%) |
Jun 02, 2021 | 42.98 | 43.33 | 42.78 | 43.27 | 3,327,105 | +0.28(+0.64%) |
Jun 01, 2021 | 44.02 | 44.08 | 42.73 | 43.00 | 3,630,780 | -0.71(-1.62%) |
May 28, 2021 | 43.31 | 44.20 | 43.23 | 43.71 | 4,150,160 | +0.44(+1.02%) |
May 27, 2021 | 43.13 | 43.66 | 42.62 | 43.27 | 7,907,910 | +0.13(+0.29%) |
May 26, 2021 | 43.16 | 43.74 | 42.83 | 43.14 | 4,490,560 | +0.23(+0.53%) |
May 25, 2021 | 42.83 | 43.28 | 42.74 | 42.91 | 3,583,590 | +0.30(+0.70%) |
May 24, 2021 | 42.31 | 42.96 | 42.31 | 42.61 | 4,246,910 | +0.45(+1.06%) |
May 21, 2021 | 42.64 | 43.03 | 42.02 | 42.17 | 4,089,650 | -0.30(-0.70%) |
May 20, 2021 | 41.66 | 42.64 | 41.66 | 42.46 | 4,342,390 | +0.94(+2.27%) |
May 19, 2021 | 40.21 | 41.56 | 40.05 | 41.52 | 4,393,295 | +0.67(+1.64%) |
May 18, 2021 | 40.85 | 41.60 | 40.78 | 40.85 | 4,657,850 | -0.02(-0.04%) |
May 17, 2021 | 40.74 | 41.30 | 40.30 | 40.87 | 4,222,505 | -0.30(-0.74%) |
May 14, 2021 | 39.94 | 41.28 | 39.80 | 41.17 | 6,061,270 | +1.49(+3.77%) |
May 13, 2021 | 40.00 | 40.25 | 39.63 | 39.68 | 7,267,375 | +0.27(+0.69%) |
May 12, 2021 | 40.69 | 40.81 | 39.19 | 39.41 | 5,706,460 | -1.90(-4.59%) |
May 11, 2021 | 39.81 | 41.41 | 39.78 | 41.30 | 4,089,170 | +0.44(+1.09%) |
May 10, 2021 | 42.20 | 42.20 | 40.85 | 40.86 | 4,218,340 | -1.50(-3.53%) |
May 07, 2021 | 41.80 | 42.53 | 41.66 | 42.35 | 4,040,435 | +1.05(+2.55%) |
May 06, 2021 | 41.73 | 41.82 | 40.65 | 41.30 | 5,826,265 | -0.57(-1.37%) |
May 05, 2021 | 41.53 | 42.35 | 41.45 | 41.88 | 6,135,740 | +0.52(+1.26%) |
May 04, 2021 | 40.63 | 41.55 | 40.47 | 41.36 | 8,022,705 | +0.72(+1.77%) |
May 03, 2021 | 41.06 | 41.16 | 39.86 | 40.64 | 6,163,485 | -0.21(-0.51%) |
Apr 30, 2021 | 39.63 | 41.09 | 38.90 | 40.85 | 13,722,000 | +1.75(+4.48%) |
Apr 29, 2021 | 39.88 | 39.90 | 38.56 | 39.09 | 5,869,885 | -0.51(-1.28%) |
Apr 28, 2021 | 40.70 | 40.73 | 39.56 | 39.60 | 4,651,760 | -0.65(-1.61%) |
Apr 27, 2021 | 40.57 | 40.78 | 39.96 | 40.25 | 5,493,120 | -0.53(-1.30%) |
Apr 26, 2021 | 40.95 | 41.02 | 40.45 | 40.78 | 6,688,315 | +0.43(+1.06%) |
Apr 23, 2021 | 40.50 | 40.67 | 39.94 | 40.35 | 3,746,000 | +0.12(+0.30%) |
Apr 22, 2021 | 39.89 | 40.73 | 39.81 | 40.23 | 5,647,950 | -0.15(-0.38%) |
Apr 21, 2021 | 40.55 | 40.82 | 40.15 | 40.38 | 3,696,190 | -0.18(-0.43%) |
Apr 20, 2021 | 41.30 | 41.34 | 40.23 | 40.56 | 2,949,135 | -0.67(-1.62%) |
Apr 19, 2021 | 41.03 | 41.52 | 40.56 | 41.23 | 3,887,925 | +0.03(+0.06%) |
Apr 16, 2021 | 41.44 | 41.88 | 40.98 | 41.20 | 6,665,500 | +0.09(+0.23%) |
Apr 15, 2021 | 40.41 | 41.23 | 40.30 | 41.11 | 5,681,805 | +1.24(+3.12%) |
Apr 14, 2021 | 39.93 | 40.76 | 39.75 | 39.86 | 4,196,395 | -0.14(-0.36%) |
Apr 13, 2021 | 39.82 | 40.11 | 39.44 | 40.01 | 4,163,270 | +0.59(+1.50%) |
Apr 12, 2021 | 39.41 | 39.67 | 39.08 | 39.42 | 4,068,320 | -0.11(-0.27%) |
Apr 09, 2021 | 39.29 | 39.54 | 38.90 | 39.52 | 2,917,000 | +0.21(+0.53%) |
Apr 08, 2021 | 38.97 | 39.58 | 38.78 | 39.32 | 3,825,370 | +0.75(+1.94%) |
Apr 07, 2021 | 38.75 | 39.00 | 38.45 | 38.57 | 5,352,490 | -0.37(-0.95%) |
Apr 06, 2021 | 37.90 | 39.10 | 37.50 | 38.94 | 6,241,535 | +0.68(+1.78%) |
Apr 05, 2021 | 37.25 | 38.36 | 37.24 | 38.25 | 4,967,495 | +0.98(+2.62%) |
Apr 01, 2021 | 37.35 | 38.04 | 37.09 | 37.28 | 4,659,000 | +0.39(+1.07%) |
Mar 31, 2021 | 36.68 | 37.33 | 36.47 | 36.88 | 5,022,835 | +0.62(+1.70%) |
Mar 30, 2021 | 36.35 | 36.77 | 35.90 | 36.27 | 5,472,470 | -0.47(-1.27%) |
Mar 29, 2021 | 36.32 | 37.41 | 36.24 | 36.73 | 8,117,135 | +0.18(+0.49%) |
Mar 26, 2021 | 34.31 | 36.62 | 34.08 | 36.55 | 9,232,500 | +2.31(+6.74%) |
Mar 25, 2021 | 33.65 | 34.36 | 33.42 | 34.25 | 5,007,440 | -0.01(-0.04%) |
Mar 24, 2021 | 35.21 | 35.49 | 34.10 | 34.26 | 4,384,275 | -0.95(-2.71%) |
Mar 23, 2021 | 35.66 | 35.83 | 34.87 | 35.21 | 5,284,395 | -0.61(-1.70%) |
Mar 22, 2021 | 35.37 | 35.92 | 34.95 | 35.82 | 6,914,895 | +0.93(+2.65%) |
Mar 19, 2021 | 34.63 | 35.26 | 34.19 | 34.90 | 9,313,500 | +0.29(+0.83%) |
Mar 18, 2021 | 36.04 | 36.04 | 34.61 | 34.61 | 8,142,360 | -1.92(-5.26%) |
Mar 17, 2021 | 37.28 | 37.94 | 36.24 | 36.53 | 8,151,910 | -1.37(-3.62%) |
Mar 16, 2021 | 38.62 | 38.77 | 37.42 | 37.90 | 9,699,025 | -0.50(-1.31%) |
Mar 15, 2021 | 37.78 | 38.45 | 37.58 | 38.41 | 5,467,710 | +0.74(+1.95%) |
Mar 12, 2021 | 36.87 | 37.78 | 36.66 | 37.67 | 5,900,000 | +0.16(+0.44%) |
Mar 11, 2021 | 36.72 | 37.52 | 36.44 | 37.51 | 8,290,030 | +1.41(+3.92%) |
Mar 10, 2021 | 35.85 | 36.25 | 35.28 | 36.09 | 10,147,630 | +0.94(+2.67%) |
Mar 09, 2021 | 34.14 | 35.24 | 34.05 | 35.15 | 7,243,860 | +1.91(+5.75%) |
Mar 08, 2021 | 33.59 | 34.16 | 33.22 | 33.24 | 5,961,620 | -0.27(-0.81%) |
Mar 05, 2021 | 33.14 | 33.64 | 32.23 | 33.51 | 7,239,500 | +0.73(+2.22%) |
Mar 04, 2021 | 33.57 | 33.75 | 32.33 | 32.79 | 16,036,005 | -1.19(-3.50%) |
Mar 03, 2021 | 34.70 | 34.72 | 33.65 | 33.98 | 10,943,475 | -0.69(-2.00%) |
Mar 02, 2021 | 34.81 | 34.96 | 34.20 | 34.67 | 7,032,685 | +0.02(+0.05%) |
Mar 01, 2021 | 34.30 | 34.74 | 34.04 | 34.65 | 4,592,915 | +0.88(+2.61%) |
Feb 26, 2021 | 33.64 | 34.12 | 33.04 | 33.77 | 8,002,500 | +0.17(+0.51%) |
Feb 25, 2021 | 33.76 | 34.12 | 33.17 | 33.60 | 11,299,145 | -0.37(-1.09%) |
Feb 24, 2021 | 33.69 | 34.04 | 33.24 | 33.97 | 6,322,410 | +0.22(+0.64%) |
Feb 23, 2021 | 32.97 | 33.85 | 32.63 | 33.75 | 11,826,385 | -0.32(-0.93%) |
Feb 22, 2021 | 33.75 | 34.12 | 33.55 | 34.07 | 8,877,875 | -0.32(-0.92%) |
Feb 19, 2021 | 33.93 | 34.48 | 33.69 | 34.39 | 6,757,500 | +0.85(+2.53%) |
Feb 18, 2021 | 32.82 | 33.63 | 32.65 | 33.54 | 5,300,635 | +0.29(+0.88%) |
Feb 17, 2021 | 32.80 | 33.30 | 32.31 | 33.25 | 5,200,010 | +0.27(+0.81%) |
Feb 16, 2021 | 33.08 | 33.20 | 32.69 | 32.98 | 4,911,730 | +0.03(+0.10%) |
Feb 12, 2021 | 32.40 | 32.97 | 32.26 | 32.95 | 3,905,000 | +0.34(+1.06%) |
Feb 11, 2021 | 32.51 | 32.63 | 31.97 | 32.60 | 3,861,405 | +0.34(+1.05%) |
Feb 10, 2021 | 32.00 | 32.70 | 32.00 | 32.26 | 5,681,565 | +0.27(+0.85%) |
Feb 09, 2021 | 31.91 | 32.10 | 31.53 | 31.99 | 5,431,800 | +0.11(+0.33%) |
Feb 08, 2021 | 31.44 | 32.19 | 31.30 | 31.89 | 6,622,600 | +0.79(+2.54%) |
Feb 05, 2021 | 31.48 | 31.67 | 30.40 | 31.10 | 9,607,500 | -0.30(-0.96%) |
Feb 04, 2021 | 30.27 | 31.41 | 30.27 | 31.40 | 9,927,600 | +1.21(+4.02%) |
Feb 03, 2021 | 30.82 | 30.91 | 29.88 | 30.18 | 5,534,055 | -0.58(-1.88%) |
Feb 02, 2021 | 29.89 | 30.81 | 29.87 | 30.76 | 4,579,425 | +1.08(+3.65%) |
Feb 01, 2021 | 29.28 | 29.74 | 29.11 | 29.68 | 3,456,795 | +0.73(+2.51%) |
Jan 29, 2021 | 29.43 | 29.70 | 28.84 | 28.95 | 6,456,500 | -0.76(-2.54%) |
Jan 28, 2021 | 29.40 | 29.97 | 29.29 | 29.71 | 2,935,195 | +0.54(+1.86%) |
Jan 27, 2021 | 29.37 | 29.89 | 28.73 | 29.16 | 5,509,370 | -0.77(-2.56%) |
Jan 26, 2021 | 30.44 | 30.73 | 29.90 | 29.93 | 3,396,990 | -0.43(-1.43%) |
Jan 25, 2021 | 30.51 | 30.90 | 29.74 | 30.36 | 3,263,265 | +0.12(+0.39%) |
Jan 22, 2021 | 30.60 | 30.60 | 30.11 | 30.25 | 4,033,000 | +0.29(+0.98%) |
Jan 21, 2021 | 30.27 | 30.32 | 29.81 | 29.95 | 2,597,285 | -0.11(-0.35%) |
Jan 20, 2021 | 30.00 | 30.43 | 29.83 | 30.06 | 3,345,595 | +0.42(+1.40%) |
Jan 19, 2021 | 29.49 | 29.86 | 29.29 | 29.64 | 4,119,430 | +0.34(+1.15%) |
Jan 15, 2021 | 29.50 | 29.83 | 29.17 | 29.31 | 4,313,500 | -0.20(-0.68%) |
Jan 14, 2021 | 29.82 | 30.19 | 29.21 | 29.51 | 4,193,425 | -0.07(-0.25%) |
Jan 13, 2021 | 30.73 | 30.74 | 29.41 | 29.58 | 6,425,015 | -1.00(-3.28%) |
Jan 12, 2021 | 30.13 | 31.06 | 29.87 | 30.58 | 8,459,675 | +0.95(+3.20%) |
Jan 11, 2021 | 29.38 | 30.11 | 28.87 | 29.63 | 6,874,325 | +0.01(+0.02%) |
Jan 08, 2021 | 28.90 | 29.70 | 28.82 | 29.63 | 6,302,000 | +0.98(+3.41%) |
Jan 07, 2021 | 27.83 | 28.72 | 27.82 | 28.65 | 6,855,995 | +1.03(+3.72%) |
Jan 06, 2021 | 27.46 | 28.12 | 27.46 | 27.62 | 6,531,110 | -0.73(-2.56%) |
Jan 05, 2021 | 28.31 | 28.54 | 27.97 | 28.35 | 6,129,980 | -0.76(-2.62%) |
Jan 04, 2021 | 29.91 | 29.93 | 28.57 | 29.11 | 5,390,955 | -0.59(-2.00%) |
Dec 31, 2020 | 29.71 | 29.71 | 29.71 | 3,064,510 | +0.10(+0.34%) | |
Dec 30, 2020 | 29.74 | 29.95 | 29.53 | 29.60 | 3,064,510 | +0.10(+0.33%) |
Dec 29, 2020 | 30.00 | 30.17 | 29.30 | 29.51 | 3,431,500 | -0.35(-1.18%) |
Dec 28, 2020 | 30.13 | 30.30 | 29.68 | 29.86 | 3,539,805 | -0.10(-0.33%) |
Dec 24, 2020 | 29.99 | 30.30 | 29.71 | 29.96 | 2,127,500 | -0.09(-0.30%) |
Dec 23, 2020 | 30.51 | 30.63 | 29.99 | 30.05 | 5,028,570 | -0.38(-1.26%) |
Dec 22, 2020 | 29.15 | 30.67 | 29.08 | 30.43 | 7,535,945 | +1.24(+4.24%) |
Dec 21, 2020 | 28.68 | 29.47 | 28.24 | 29.19 | 6,782,015 | +0.02(+0.08%) |
Dec 18, 2020 | 27.31 | 29.29 | 27.28 | 29.17 | 15,226,500 | +1.89(+6.91%) |
Dec 17, 2020 | 26.86 | 27.30 | 26.79 | 27.28 | 5,362,735 | +0.62(+2.32%) |
Dec 16, 2020 | 26.40 | 26.98 | 26.25 | 26.67 | 4,482,755 | +0.30(+1.15%) |
Dec 15, 2020 | 26.38 | 26.40 | 25.88 | 26.36 | 5,198,520 | +0.23(+0.86%) |
Dec 14, 2020 | 25.64 | 26.44 | 25.57 | 26.14 | 5,775,900 | +0.47(+1.82%) |
Dec 11, 2020 | 25.46 | 25.71 | 25.22 | 25.67 | 5,363,500 | +0.16(+0.63%) |
Dec 10, 2020 | 24.98 | 25.60 | 24.83 | 25.51 | 5,188,550 | +0.44(+1.77%) |
Dec 09, 2020 | 26.01 | 26.16 | 24.90 | 25.07 | 6,564,800 | -1.26(-4.80%) |
Dec 08, 2020 | 25.37 | 26.37 | 25.37 | 26.33 | 5,277,445 | +0.72(+2.80%) |
Dec 07, 2020 | 25.72 | 25.88 | 25.52 | 25.62 | 3,370,695 | +0.06(+0.22%) |
Dec 04, 2020 | 25.37 | 25.71 | 25.19 | 25.56 | 3,082,500 | +0.34(+1.36%) |
Dec 03, 2020 | 24.73 | 25.50 | 24.60 | 25.22 | 6,235,685 | +0.64(+2.61%) |
Dec 02, 2020 | 24.43 | 24.65 | 24.14 | 24.58 | 3,399,135 | +0.05(+0.20%) |
Dec 01, 2020 | 24.86 | 24.86 | 24.07 | 24.53 | 4,693,820 | -0.12(-0.48%) |
Nov 30, 2020 | 24.73 | 24.82 | 24.03 | 24.65 | 8,601,015 | -0.11(-0.45%) |
Nov 27, 2020 | 24.21 | 24.82 | 24.15 | 24.76 | 3,674,500 | +0.79(+3.28%) |
Nov 25, 2020 | 23.87 | 24.29 | 23.80 | 23.97 | 4,804,500 | +0.25(+1.07%) |
Nov 24, 2020 | 23.56 | 23.78 | 23.14 | 23.72 | 7,228,860 | +0.30(+1.29%) |
Nov 23, 2020 | 23.70 | 23.80 | 23.18 | 23.42 | 4,932,185 | -0.21(-0.88%) |
Nov 20, 2020 | 23.29 | 23.91 | 23.21 | 23.62 | 5,416,000 | +0.22(+0.93%) |
Nov 19, 2020 | 23.25 | 23.57 | 23.03 | 23.41 | 4,193,040 | +0.07(+0.30%) |
Nov 18, 2020 | 24.02 | 24.10 | 23.31 | 23.34 | 5,245,590 | -0.35(-1.47%) |
Nov 17, 2020 | 23.48 | 23.93 | 23.37 | 23.68 | 4,626,805 | +0.34(+1.46%) |
Nov 16, 2020 | 23.16 | 23.46 | 23.06 | 23.34 | 4,471,100 | +0.16(+0.69%) |
Nov 13, 2020 | 23.01 | 23.23 | 22.79 | 23.18 | 4,454,500 | +0.46(+2.04%) |
Nov 12, 2020 | 23.10 | 23.33 | 22.47 | 22.72 | 4,701,515 | -0.20(-0.86%) |
Nov 11, 2020 | 22.68 | 23.06 | 22.47 | 22.92 | 4,569,870 | +0.66(+2.96%) |
Nov 10, 2020 | 23.19 | 23.27 | 21.99 | 22.26 | 8,153,335 | -1.16(-4.96%) |
Nov 09, 2020 | 23.72 | 24.59 | 23.32 | 23.42 | 8,039,240 | -0.02(-0.09%) |
Nov 06, 2020 | 23.91 | 23.91 | 23.38 | 23.44 | 5,631,000 | -0.46(-1.92%) |
Nov 05, 2020 | 23.60 | 23.98 | 23.56 | 23.90 | 5,224,880 | +0.65(+2.81%) |
Nov 04, 2020 | 22.94 | 23.57 | 22.70 | 23.25 | 6,221,110 | +0.77(+3.41%) |
Nov 03, 2020 | 22.09 | 22.77 | 21.85 | 22.48 | 6,807,610 | +0.36(+1.65%) |
Nov 02, 2020 | 22.20 | 22.29 | 21.98 | 22.12 | 7,638,310 | +0.04(+0.20%) |
Oct 30, 2020 | 23.62 | 23.62 | 21.35 | 22.07 | 21,502,500 | -1.53(-6.47%) |
Oct 29, 2020 | 23.95 | 24.19 | 23.60 | 23.60 | 7,170,520 | -0.19(-0.80%) |
Oct 28, 2020 | 24.61 | 24.63 | 23.77 | 23.79 | 7,046,015 | -1.06(-4.25%) |
Oct 27, 2020 | 24.96 | 25.12 | 24.70 | 24.85 | 6,607,110 | +0.21(+0.85%) |
Oct 26, 2020 | 25.83 | 26.14 | 24.44 | 24.64 | 7,144,815 | -1.44(-5.52%) |
Oct 23, 2020 | 25.60 | 26.08 | 25.52 | 26.08 | 4,755,500 | +0.44(+1.73%) |
Oct 22, 2020 | 26.07 | 26.13 | 25.35 | 25.63 | 3,509,800 | -0.36(-1.40%) |
Oct 21, 2020 | 26.46 | 26.52 | 25.89 | 26.00 | 6,566,680 | -0.51(-1.92%) |
Oct 20, 2020 | 26.60 | 26.99 | 26.40 | 26.50 | 7,948,900 | +0.74(+2.87%) |
Oct 19, 2020 | 26.17 | 26.70 | 25.72 | 25.76 | 3,249,190 | -0.54(-2.07%) |
Oct 16, 2020 | 26.44 | 26.58 | 26.28 | 26.31 | 5,020,000 | -0.04(-0.16%) |
Oct 15, 2020 | 25.67 | 26.51 | 25.54 | 26.35 | 6,687,845 | +0.32(+1.24%) |
Oct 14, 2020 | 26.26 | 26.56 | 25.82 | 26.03 | 6,425,735 | -0.09(-0.36%) |
Oct 13, 2020 | 25.79 | 26.32 | 25.64 | 26.12 | 6,506,560 | +0.35(+1.34%) |
Oct 12, 2020 | 25.54 | 26.11 | 25.41 | 25.78 | 6,929,750 | +0.54(+2.14%) |
Oct 09, 2020 | 24.72 | 25.40 | 24.67 | 25.24 | 6,475,000 | +0.91(+3.73%) |
Oct 08, 2020 | 24.34 | 24.59 | 24.16 | 24.33 | 3,860,290 | +0.19(+0.79%) |
Oct 07, 2020 | 23.79 | 24.20 | 23.67 | 24.14 | 5,077,525 | +0.48(+2.02%) |
Oct 06, 2020 | 23.95 | 24.26 | 23.58 | 23.66 | 5,069,310 | -0.16(-0.66%) |
Oct 05, 2020 | 23.77 | 23.93 | 23.28 | 23.82 | 8,841,920 | +0.54(+2.33%) |
Oct 02, 2020 | 23.63 | 24.35 | 23.26 | 23.28 | 5,882,500 | -0.77(-3.22%) |
Oct 01, 2020 | 23.73 | 24.19 | 23.66 | 24.05 | 6,307,970 | +0.49(+2.07%) |
Sep 30, 2020 | 23.41 | 23.73 | 23.23 | 23.56 | 6,924,265 | +0.14(+0.61%) |
Sep 29, 2020 | 23.52 | 23.76 | 23.33 | 23.42 | 5,166,670 | -0.04(-0.18%) |
Sep 28, 2020 | 23.65 | 23.70 | 23.28 | 23.46 | 4,631,250 | +0.10(+0.43%) |
Sep 25, 2020 | 23.19 | 23.49 | 22.93 | 23.36 | 4,492,000 | +0.26(+1.13%) |
Sep 24, 2020 | 22.96 | 23.36 | 22.70 | 23.10 | 5,731,935 | +0.05(+0.20%) |
Sep 23, 2020 | 23.89 | 23.96 | 22.94 | 23.05 | 5,407,790 | -0.68(-2.87%) |
Sep 22, 2020 | 23.70 | 23.77 | 23.00 | 23.74 | 5,910,090 | +0.17(+0.72%) |
Sep 21, 2020 | 23.25 | 23.66 | 23.02 | 23.57 | 6,095,140 | +0.11(+0.47%) |
Sep 18, 2020 | 23.23 | 23.54 | 22.86 | 23.46 | 7,591,000 | +0.39(+1.67%) |
Sep 17, 2020 | 22.76 | 23.17 | 22.52 | 23.07 | 7,408,350 | -0.32(-1.35%) |
Sep 16, 2020 | 23.88 | 24.16 | 23.35 | 23.39 | 5,443,365 | -0.25(-1.07%) |
Sep 15, 2020 | 24.06 | 24.06 | 23.38 | 23.64 | 3,727,840 | +0.04(+0.16%) |
Sep 14, 2020 | 23.24 | 23.72 | 23.23 | 23.60 | 4,081,025 | +0.57(+2.47%) |
Sep 11, 2020 | 23.61 | 23.81 | 22.70 | 23.03 | 4,985,500 | -0.32(-1.36%) |
Sep 10, 2020 | 23.55 | 24.12 | 23.26 | 23.35 | 6,827,680 | -0.07(-0.30%) |
Sep 09, 2020 | 23.64 | 23.64 | 22.95 | 23.42 | 4,935,860 | +0.34(+1.46%) |
Sep 08, 2020 | 22.80 | 23.63 | 22.78 | 23.08 | 7,903,180 | -0.44(-1.89%) |
Sep 04, 2020 | 24.00 | 24.34 | 22.54 | 23.53 | 11,186,500 | -0.61(-2.54%) |
Sep 03, 2020 | 26.04 | 26.10 | 23.81 | 24.14 | 12,290,030 | -2.38(-8.97%) |
Sep 02, 2020 | 26.35 | 26.66 | 26.00 | 26.52 | 6,367,710 | +0.42(+1.59%) |