Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.95 | 38.14 | 37.87 | 38.07 | 32,305,686 | +0.69(+1.84%) |
Aug 30, 2021 | 37.17 | 37.46 | 36.93 | 37.38 | 16,937,486 | +0.06(+0.15%) |
Aug 27, 2021 | 37.29 | 37.42 | 37.14 | 37.32 | 17,975,036 | +0.30(+0.80%) |
Aug 26, 2021 | 37.20 | 37.32 | 37.02 | 37.02 | 31,250,678 | -0.60(-1.58%) |
Aug 25, 2021 | 37.66 | 37.69 | 37.44 | 37.62 | 21,705,716 | -0.32(-0.83%) |
Aug 24, 2021 | 37.43 | 37.96 | 37.43 | 37.94 | 41,832,460 | +1.28(+3.50%) |
Aug 23, 2021 | 36.30 | 36.67 | 36.17 | 36.65 | 32,441,920 | +0.70(+1.94%) |
Aug 20, 2021 | 35.76 | 36.25 | 35.74 | 35.96 | 37,311,224 | -0.34(-0.95%) |
Aug 19, 2021 | 36.29 | 36.52 | 36.20 | 36.30 | 35,474,088 | -0.74(-2.01%) |
Aug 18, 2021 | 37.19 | 37.36 | 37.01 | 37.04 | 35,416,960 | +0.30(+0.81%) |
Aug 17, 2021 | 36.75 | 37.11 | 36.68 | 36.75 | 41,369,624 | -1.06(-2.80%) |
Aug 16, 2021 | 37.87 | 37.88 | 37.58 | 37.81 | 22,487,152 | -0.64(-1.67%) |
Aug 13, 2021 | 38.43 | 38.48 | 38.22 | 38.45 | 14,910,897 | +0.02(+0.05%) |
Aug 12, 2021 | 38.59 | 38.60 | 38.34 | 38.43 | 20,969,700 | -0.60(-1.52%) |
Aug 11, 2021 | 39.23 | 39.23 | 38.79 | 39.02 | 18,266,534 | +0.33(+0.84%) |
Aug 10, 2021 | 38.90 | 38.92 | 38.59 | 38.70 | 20,962,898 | +0.42(+1.09%) |
Aug 09, 2021 | 38.04 | 38.35 | 38.00 | 38.28 | 23,587,762 | +0.70(+1.86%) |
Aug 06, 2021 | 37.94 | 37.99 | 37.48 | 37.58 | 18,981,990 | -0.45(-1.17%) |
Aug 05, 2021 | 38.04 | 38.18 | 37.92 | 38.03 | 15,854,496 | -0.43(-1.11%) |
Aug 04, 2021 | 38.32 | 38.63 | 38.29 | 38.46 | 26,994,694 | +0.51(+1.35%) |
Aug 03, 2021 | 37.90 | 37.95 | 37.71 | 37.95 | 18,697,080 | -0.29(-0.75%) |
Aug 02, 2021 | 38.11 | 38.39 | 38.04 | 38.23 | 19,647,118 | +0.54(+1.43%) |
Jul 30, 2021 | 37.42 | 37.86 | 37.40 | 37.69 | 25,394,018 | -0.37(-0.98%) |
Jul 29, 2021 | 38.44 | 38.44 | 37.85 | 38.07 | 34,406,028 | -0.54(-1.40%) |
Jul 28, 2021 | 37.50 | 38.70 | 37.48 | 38.61 | 73,023,408 | +2.19(+6.03%) |
Jul 27, 2021 | 35.99 | 36.50 | 35.56 | 36.41 | 77,126,152 | -1.24(-3.28%) |
Jul 26, 2021 | 38.12 | 38.31 | 37.57 | 37.65 | 58,798,252 | -2.13(-5.35%) |
Jul 23, 2021 | 40.03 | 40.05 | 39.58 | 39.78 | 25,502,740 | -1.04(-2.55%) |
Jul 22, 2021 | 40.82 | 40.89 | 40.67 | 40.82 | 11,162,301 | +0.17(+0.41%) |
Jul 21, 2021 | 40.23 | 40.69 | 40.18 | 40.65 | 12,813,693 | +0.12(+0.30%) |
Jul 20, 2021 | 40.31 | 40.65 | 40.19 | 40.53 | 17,188,388 | -0.20(-0.50%) |
Jul 19, 2021 | 40.75 | 40.79 | 40.46 | 40.73 | 20,907,122 | -0.55(-1.33%) |
Jul 16, 2021 | 41.71 | 41.74 | 41.26 | 41.28 | 14,908,746 | -0.32(-0.76%) |
Jul 15, 2021 | 41.54 | 41.72 | 41.42 | 41.60 | 14,972,572 | +0.40(+0.97%) |
Jul 14, 2021 | 41.53 | 41.55 | 41.20 | 41.20 | 14,438,810 | -0.18(-0.43%) |
Jul 13, 2021 | 41.20 | 41.59 | 41.19 | 41.38 | 19,349,716 | +0.46(+1.14%) |
Jul 12, 2021 | 40.86 | 40.97 | 40.76 | 40.91 | 12,407,115 | -0.14(-0.34%) |
Jul 09, 2021 | 40.70 | 41.14 | 40.56 | 41.05 | 22,469,690 | +1.14(+2.87%) |
Jul 08, 2021 | 39.85 | 40.06 | 39.72 | 39.91 | 37,813,232 | -1.28(-3.12%) |
Jul 07, 2021 | 41.49 | 41.54 | 41.06 | 41.19 | 19,225,990 | +0.07(+0.18%) |
Jul 06, 2021 | 41.42 | 41.47 | 41.05 | 41.12 | 29,215,796 | -1.18(-2.79%) |
Jul 02, 2021 | 42.23 | 42.36 | 42.16 | 42.30 | 17,505,758 | -0.56(-1.30%) |
Jul 01, 2021 | 43.12 | 43.18 | 42.60 | 42.85 | 18,985,740 | -0.22(-0.52%) |
Jun 30, 2021 | 43.01 | 43.18 | 42.96 | 43.08 | 14,808,994 | -0.50(-1.15%) |
Jun 29, 2021 | 43.34 | 43.61 | 43.22 | 43.58 | 17,414,506 | -0.33(-0.74%) |
Jun 28, 2021 | 43.82 | 43.98 | 43.78 | 43.91 | 10,431,776 | +0.10(+0.23%) |
Jun 25, 2021 | 43.64 | 43.81 | 43.51 | 43.80 | 22,971,050 | +0.82(+1.90%) |
Jun 24, 2021 | 42.77 | 42.98 | 42.74 | 42.98 | 12,382,395 | +0.45(+1.05%) |
Jun 23, 2021 | 42.54 | 42.80 | 42.51 | 42.54 | 14,047,786 | +0.53(+1.26%) |
Jun 22, 2021 | 41.90 | 42.08 | 41.88 | 42.01 | 13,385,615 | -0.34(-0.81%) |
Jun 21, 2021 | 42.19 | 42.36 | 41.98 | 42.35 | 13,100,571 | -0.01(-0.02%) |
Jun 18, 2021 | 42.45 | 42.54 | 42.27 | 42.36 | 18,222,116 | +0.05(+0.11%) |
Jun 17, 2021 | 42.05 | 42.37 | 41.97 | 42.32 | 22,699,436 | +0.59(+1.40%) |
Jun 16, 2021 | 42.08 | 42.18 | 41.58 | 41.73 | 26,547,790 | -0.65(-1.54%) |
Jun 15, 2021 | 42.58 | 42.62 | 42.33 | 42.38 | 18,573,962 | -0.59(-1.36%) |
Jun 14, 2021 | 42.85 | 43.04 | 42.73 | 42.97 | 15,914,938 | +0.13(+0.30%) |
Jun 11, 2021 | 42.93 | 42.98 | 42.72 | 42.84 | 11,031,433 | -0.10(-0.24%) |
Jun 10, 2021 | 42.81 | 42.98 | 42.71 | 42.94 | 14,058,633 | +0.23(+0.55%) |
Jun 09, 2021 | 42.74 | 42.92 | 42.63 | 42.70 | 13,670,453 | +0.00(+0.00%) |
Jun 08, 2021 | 42.82 | 42.90 | 42.58 | 42.70 | 12,133,214 | -0.20(-0.48%) |
Jun 07, 2021 | 42.95 | 42.95 | 42.69 | 42.91 | 12,887,982 | -0.46(-1.07%) |
Jun 04, 2021 | 43.29 | 43.39 | 43.24 | 43.37 | 10,741,815 | +0.44(+1.04%) |
Jun 03, 2021 | 43.13 | 43.18 | 42.89 | 42.93 | 22,346,684 | -0.87(-1.99%) |
Jun 02, 2021 | 43.89 | 43.89 | 43.67 | 43.80 | 14,948,356 | -0.18(-0.40%) |
Jun 01, 2021 | 44.09 | 44.10 | 43.77 | 43.97 | 26,097,318 | +1.12(+2.62%) |
May 28, 2021 | 42.70 | 42.95 | 42.70 | 42.85 | 14,798,143 | -0.15(-0.34%) |
May 27, 2021 | 42.92 | 43.04 | 42.70 | 43.00 | 16,053,117 | -0.03(-0.06%) |
May 26, 2021 | 43.03 | 43.08 | 42.94 | 43.03 | 14,178,694 | +0.26(+0.61%) |
May 25, 2021 | 42.72 | 42.85 | 42.61 | 42.77 | 22,620,656 | +0.99(+2.37%) |
May 24, 2021 | 41.83 | 41.92 | 41.68 | 41.78 | 13,056,531 | -0.06(-0.13%) |
May 21, 2021 | 42.29 | 42.29 | 41.80 | 41.83 | 16,980,016 | -0.41(-0.97%) |
May 20, 2021 | 41.99 | 42.33 | 41.97 | 42.24 | 20,597,656 | +0.42(+1.00%) |
May 19, 2021 | 41.24 | 41.90 | 41.18 | 41.82 | 22,065,336 | +0.12(+0.29%) |
May 18, 2021 | 41.66 | 41.93 | 41.56 | 41.70 | 20,492,358 | +0.33(+0.81%) |
May 17, 2021 | 41.17 | 41.37 | 41.07 | 41.37 | 17,881,252 | +0.40(+0.97%) |
May 14, 2021 | 40.68 | 41.07 | 40.55 | 40.97 | 21,283,304 | +0.61(+1.52%) |
May 13, 2021 | 40.92 | 41.05 | 40.23 | 40.36 | 26,871,082 | -0.58(-1.43%) |
May 12, 2021 | 41.36 | 41.43 | 40.87 | 40.94 | 18,416,248 | -0.51(-1.23%) |
May 11, 2021 | 40.76 | 41.54 | 40.70 | 41.45 | 18,912,002 | -0.01(-0.02%) |
May 10, 2021 | 42.07 | 42.10 | 41.43 | 41.46 | 30,539,134 | -1.21(-2.84%) |
May 07, 2021 | 42.61 | 42.88 | 42.57 | 42.68 | 20,205,516 | +0.11(+0.26%) |
May 06, 2021 | 42.43 | 42.61 | 42.29 | 42.57 | 14,528,691 | +0.12(+0.28%) |
May 05, 2021 | 42.50 | 42.63 | 42.35 | 42.45 | 11,384,243 | +0.21(+0.50%) |
May 04, 2021 | 42.53 | 42.64 | 42.03 | 42.23 | 22,306,998 | -0.43(-1.00%) |
May 03, 2021 | 42.69 | 42.93 | 42.55 | 42.66 | 11,467,427 | -0.23(-0.54%) |
Apr 30, 2021 | 42.98 | 43.09 | 42.76 | 42.89 | 29,209,816 | -0.89(-2.03%) |
Apr 29, 2021 | 43.98 | 43.99 | 43.42 | 43.78 | 20,686,500 | -0.04(-0.08%) |
Apr 28, 2021 | 43.73 | 44.06 | 43.64 | 43.82 | 12,221,238 | +0.20(+0.47%) |
Apr 27, 2021 | 43.46 | 43.69 | 43.46 | 43.61 | 15,536,277 | +0.18(+0.41%) |
Apr 26, 2021 | 43.29 | 43.46 | 43.20 | 43.44 | 20,759,010 | -0.67(-1.51%) |
Apr 23, 2021 | 43.95 | 44.21 | 43.88 | 44.10 | 15,238,628 | +0.57(+1.32%) |
Apr 22, 2021 | 43.40 | 43.67 | 43.29 | 43.53 | 25,367,198 | +0.13(+0.30%) |
Apr 21, 2021 | 42.96 | 43.41 | 42.81 | 43.40 | 17,771,554 | +0.06(+0.13%) |
Apr 20, 2021 | 43.54 | 43.71 | 43.20 | 43.34 | 11,962,673 | -0.12(-0.28%) |
Apr 19, 2021 | 43.42 | 43.53 | 43.25 | 43.46 | 14,251,971 | -0.01(-0.02%) |
Apr 16, 2021 | 43.62 | 43.62 | 43.38 | 43.47 | 17,582,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.22 | 43.43 | 43.15 | 43.23 | 17,518,560 | +0.06(+0.13%) |
Apr 14, 2021 | 43.49 | 43.58 | 43.12 | 43.18 | 19,212,380 | +0.14(+0.32%) |
Apr 13, 2021 | 42.89 | 43.20 | 42.83 | 43.04 | 20,639,376 | -0.03(-0.06%) |
Apr 12, 2021 | 42.96 | 43.15 | 42.78 | 43.07 | 18,174,300 | -0.06(-0.13%) |
Apr 09, 2021 | 43.10 | 43.15 | 42.95 | 43.12 | 25,915,400 | -0.54(-1.23%) |
Apr 08, 2021 | 43.82 | 43.92 | 43.65 | 43.66 | 21,767,694 | +0.57(+1.31%) |
Apr 07, 2021 | 42.99 | 43.16 | 42.79 | 43.09 | 29,562,532 | -1.00(-2.27%) |
Apr 06, 2021 | 43.96 | 44.46 | 43.75 | 44.09 | 21,994,028 | +0.08(+0.19%) |
Apr 05, 2021 | 44.32 | 44.32 | 43.91 | 44.01 | 11,448,315 | +0.04(+0.08%) |
Apr 01, 2021 | 44.21 | 44.29 | 43.86 | 43.97 | 21,560,828 | +0.73(+1.69%) |
Mar 31, 2021 | 42.86 | 43.38 | 42.86 | 43.24 | 19,915,404 | +0.05(+0.11%) |
Mar 30, 2021 | 42.94 | 43.28 | 42.76 | 43.20 | 16,782,368 | +0.18(+0.41%) |
Mar 29, 2021 | 42.83 | 43.14 | 42.77 | 43.02 | 22,561,322 | -0.23(-0.54%) |
Mar 26, 2021 | 42.52 | 43.32 | 42.34 | 43.25 | 42,491,712 | +1.23(+2.93%) |
Mar 25, 2021 | 41.82 | 42.21 | 41.79 | 42.02 | 22,173,022 | +0.21(+0.51%) |
Mar 24, 2021 | 42.65 | 42.66 | 41.79 | 41.81 | 40,069,092 | -1.60(-3.69%) |
Mar 23, 2021 | 43.57 | 43.77 | 43.37 | 43.41 | 19,979,304 | -1.00(-2.25%) |
Mar 22, 2021 | 44.41 | 44.57 | 44.20 | 44.41 | 15,226,950 | -0.06(-0.15%) |
Mar 19, 2021 | 44.00 | 44.50 | 43.97 | 44.47 | 15,584,352 | +0.01(+0.02%) |
Mar 18, 2021 | 44.75 | 44.91 | 44.47 | 44.47 | 21,229,462 | -0.40(-0.89%) |
Mar 17, 2021 | 44.41 | 45.07 | 44.28 | 44.86 | 19,880,168 | -0.03(-0.06%) |
Mar 16, 2021 | 44.73 | 45.09 | 44.67 | 44.89 | 20,983,226 | +0.40(+0.90%) |
Mar 15, 2021 | 44.18 | 44.56 | 44.04 | 44.49 | 12,229,122 | -0.08(-0.19%) |
Mar 12, 2021 | 44.45 | 44.64 | 44.17 | 44.58 | 28,363,956 | -1.29(-2.81%) |
Mar 11, 2021 | 45.52 | 45.89 | 45.20 | 45.86 | 30,213,212 | +1.59(+3.60%) |
Mar 10, 2021 | 44.84 | 44.92 | 44.14 | 44.27 | 16,723,719 | -0.35(-0.79%) |
Mar 09, 2021 | 44.28 | 44.96 | 44.20 | 44.62 | 24,293,850 | +0.95(+2.16%) |
Mar 08, 2021 | 44.15 | 44.24 | 43.65 | 43.68 | 25,884,444 | -1.59(-3.52%) |
Mar 05, 2021 | 45.46 | 45.59 | 44.44 | 45.27 | 23,187,588 | +0.46(+1.03%) |
Mar 04, 2021 | 45.54 | 45.68 | 44.62 | 44.81 | 29,407,352 | -1.33(-2.87%) |
Mar 03, 2021 | 46.68 | 46.80 | 46.05 | 46.13 | 20,252,968 | +0.35(+0.77%) |
Mar 02, 2021 | 46.15 | 46.21 | 45.75 | 45.78 | 15,980,531 | -0.90(-1.93%) |
Mar 01, 2021 | 46.24 | 46.75 | 46.11 | 46.68 | 16,105,860 | +1.20(+2.65%) |
Feb 26, 2021 | 45.56 | 45.82 | 45.10 | 45.48 | 24,055,028 | -0.79(-1.70%) |
Feb 25, 2021 | 47.11 | 47.30 | 46.23 | 46.26 | 19,950,434 | -0.71(-1.52%) |
Feb 24, 2021 | 46.63 | 47.05 | 46.22 | 46.98 | 27,514,476 | -1.04(-2.16%) |
Feb 23, 2021 | 47.52 | 48.32 | 46.96 | 48.01 | 19,289,798 | +0.16(+0.33%) |
Feb 22, 2021 | 48.26 | 48.37 | 47.85 | 47.86 | 22,674,468 | -1.83(-3.67%) |
Feb 19, 2021 | 49.79 | 49.93 | 49.58 | 49.68 | 9,367,034 | +0.29(+0.58%) |
Feb 18, 2021 | 49.17 | 49.40 | 48.77 | 49.40 | 18,966,414 | -1.08(-2.15%) |
Feb 17, 2021 | 50.34 | 50.54 | 50.11 | 50.48 | 14,741,748 | +0.80(+1.60%) |
Feb 16, 2021 | 49.93 | 50.02 | 49.64 | 49.68 | 10,346,173 | +0.03(+0.06%) |
Feb 12, 2021 | 49.49 | 49.82 | 49.33 | 49.66 | 10,792,229 | -0.05(-0.09%) |
Feb 11, 2021 | 49.52 | 49.87 | 49.44 | 49.70 | 22,823,082 | +0.85(+1.75%) |
Feb 10, 2021 | 49.19 | 49.28 | 48.53 | 48.85 | 13,616,977 | +0.47(+0.98%) |
Feb 09, 2021 | 47.96 | 48.47 | 47.94 | 48.38 | 12,793,453 | +0.63(+1.32%) |
Feb 08, 2021 | 47.73 | 47.86 | 47.58 | 47.75 | 7,790,584 | -0.16(-0.33%) |
Feb 05, 2021 | 47.77 | 47.94 | 47.58 | 47.90 | 11,910,654 | +0.36(+0.76%) |
Feb 04, 2021 | 47.49 | 47.61 | 47.24 | 47.54 | 16,366,042 | -0.23(-0.48%) |
Feb 03, 2021 | 47.92 | 47.99 | 47.64 | 47.77 | 11,729,579 | +0.11(+0.23%) |
Feb 02, 2021 | 47.64 | 47.74 | 47.38 | 47.66 | 15,180,411 | +0.67(+1.42%) |
Feb 01, 2021 | 46.66 | 47.02 | 46.56 | 47.00 | 19,885,878 | +1.25(+2.73%) |
Jan 29, 2021 | 46.05 | 46.18 | 45.55 | 45.74 | 21,855,946 | -1.08(-2.32%) |
Jan 28, 2021 | 46.24 | 46.88 | 46.17 | 46.83 | 18,565,192 | +0.09(+0.20%) |
Jan 27, 2021 | 47.11 | 47.32 | 46.71 | 46.74 | 23,095,244 | -1.78(-3.67%) |
Jan 26, 2021 | 48.43 | 48.54 | 48.25 | 48.52 | 14,287,695 | -0.51(-1.04%) |
Jan 25, 2021 | 49.14 | 49.25 | 48.57 | 49.03 | 20,411,364 | +1.10(+2.30%) |
Jan 22, 2021 | 47.58 | 48.12 | 47.55 | 47.92 | 15,460,586 | -0.24(-0.50%) |
Jan 21, 2021 | 48.20 | 48.25 | 47.97 | 48.16 | 12,402,448 | -0.28(-0.57%) |
Jan 20, 2021 | 48.18 | 48.49 | 48.01 | 48.44 | 20,210,578 | +1.45(+3.08%) |
Jan 19, 2021 | 47.00 | 47.11 | 46.82 | 47.00 | 26,864,722 | +1.94(+4.30%) |
Jan 15, 2021 | 45.25 | 45.33 | 44.98 | 45.06 | 12,945,992 | -0.03(-0.06%) |
Jan 14, 2021 | 45.57 | 45.61 | 45.07 | 45.09 | 13,189,112 | +0.20(+0.45%) |
Jan 13, 2021 | 44.65 | 45.10 | 44.59 | 44.88 | 13,430,074 | +0.13(+0.29%) |
Jan 12, 2021 | 44.71 | 44.88 | 44.62 | 44.75 | 15,496,471 | +0.57(+1.30%) |
Jan 11, 2021 | 44.34 | 44.46 | 44.18 | 44.18 | 10,355,333 | -0.60(-1.35%) |
Jan 08, 2021 | 44.19 | 44.84 | 43.97 | 44.78 | 27,336,926 | +0.91(+2.07%) |
Jan 07, 2021 | 43.69 | 43.90 | 43.42 | 43.87 | 20,032,554 | +0.31(+0.70%) |
Jan 06, 2021 | 44.00 | 44.15 | 43.31 | 43.57 | 23,647,280 | -0.51(-1.16%) |
Jan 05, 2021 | 43.33 | 44.09 | 43.31 | 44.08 | 32,519,726 | +1.17(+2.72%) |
Jan 04, 2021 | 43.31 | 43.45 | 42.79 | 42.91 | 20,094,902 | -0.12(-0.28%) |
Dec 31, 2020 | 43.03 | 43.03 | 43.03 | 14,897,624 | +0.17(+0.39%) | |
Dec 30, 2020 | 42.99 | 43.06 | 42.83 | 42.86 | 14,897,624 | +0.70(+1.65%) |
Dec 29, 2020 | 42.04 | 42.32 | 41.98 | 42.17 | 17,979,378 | +0.54(+1.29%) |
Dec 28, 2020 | 41.61 | 41.70 | 41.44 | 41.63 | 11,583,852 | +0.06(+0.16%) |
Dec 24, 2020 | 41.87 | 41.92 | 41.37 | 41.56 | 13,810,951 | -0.70(-1.67%) |
Dec 23, 2020 | 42.38 | 42.38 | 42.22 | 42.27 | 8,423,575 | +0.35(+0.84%) |
Dec 22, 2020 | 42.08 | 42.08 | 41.86 | 41.92 | 11,346,437 | -0.14(-0.33%) |
Dec 21, 2020 | 41.93 | 42.25 | 41.84 | 42.06 | 17,692,712 | -0.34(-0.81%) |
Dec 18, 2020 | 42.39 | 42.45 | 42.23 | 42.40 | 13,197,409 | -0.07(-0.17%) |
Dec 17, 2020 | 42.63 | 42.63 | 42.39 | 42.47 | 11,327,255 | +0.27(+0.64%) |
Dec 16, 2020 | 42.31 | 42.40 | 42.17 | 42.20 | 11,677,259 | +0.05(+0.11%) |
Dec 15, 2020 | 42.17 | 42.19 | 41.96 | 42.16 | 11,646,158 | +0.06(+0.15%) |
Dec 14, 2020 | 42.32 | 42.33 | 42.07 | 42.09 | 12,128,483 | -0.04(-0.10%) |
Dec 11, 2020 | 42.29 | 42.31 | 42.10 | 42.14 | 14,863,146 | -0.38(-0.90%) |
Dec 10, 2020 | 42.06 | 42.64 | 42.04 | 42.52 | 14,196,476 | +0.52(+1.24%) |
Dec 09, 2020 | 42.44 | 42.45 | 41.86 | 42.00 | 17,715,282 | -0.53(-1.25%) |
Dec 08, 2020 | 42.44 | 42.56 | 42.32 | 42.53 | 11,054,771 | -0.14(-0.32%) |
Dec 07, 2020 | 42.55 | 42.72 | 42.50 | 42.67 | 11,042,469 | -0.42(-0.97%) |
Dec 04, 2020 | 43.11 | 43.20 | 42.97 | 43.09 | 10,658,325 | +0.05(+0.13%) |
Dec 03, 2020 | 42.99 | 43.20 | 42.92 | 43.03 | 10,713,344 | -0.02(-0.04%) |
Dec 02, 2020 | 43.01 | 43.17 | 42.89 | 43.05 | 10,267,857 | -0.30(-0.69%) |
Dec 01, 2020 | 43.47 | 43.55 | 43.25 | 43.35 | 15,783,145 | +0.44(+1.02%) |
Nov 30, 2020 | 43.51 | 43.51 | 42.88 | 42.91 | 18,316,748 | -1.48(-3.33%) |
Nov 27, 2020 | 44.07 | 44.47 | 44.07 | 44.39 | 13,323,207 | +1.27(+2.94%) |
Nov 25, 2020 | 43.03 | 43.19 | 42.91 | 43.12 | 9,320,791 | -0.26(-0.59%) |
Nov 24, 2020 | 43.21 | 43.40 | 42.99 | 43.38 | 14,267,924 | +0.24(+0.55%) |
Nov 23, 2020 | 43.53 | 43.53 | 42.77 | 43.14 | 11,167,998 | -0.17(-0.40%) |
Nov 20, 2020 | 43.09 | 43.40 | 43.05 | 43.31 | 18,507,850 | +0.29(+0.68%) |
Nov 19, 2020 | 42.88 | 43.09 | 42.82 | 43.02 | 11,041,624 | -0.03(-0.06%) |
Nov 18, 2020 | 43.30 | 43.31 | 43.05 | 43.05 | 8,643,744 | -0.19(-0.44%) |
Nov 17, 2020 | 43.10 | 43.40 | 42.99 | 43.24 | 11,912,622 | -0.29(-0.67%) |
Nov 16, 2020 | 43.50 | 43.69 | 43.31 | 43.53 | 9,914,223 | +0.19(+0.44%) |
Nov 13, 2020 | 43.25 | 43.43 | 43.07 | 43.34 | 16,199,804 | +0.34(+0.79%) |
Nov 12, 2020 | 43.30 | 43.55 | 42.85 | 43.00 | 19,754,358 | -0.46(-1.05%) |
Nov 11, 2020 | 42.81 | 43.57 | 42.80 | 43.46 | 21,815,844 | +0.44(+1.02%) |
Nov 10, 2020 | 43.40 | 43.54 | 42.92 | 43.02 | 23,479,616 | -1.01(-2.30%) |
Nov 09, 2020 | 45.07 | 45.14 | 43.96 | 44.04 | 28,306,472 | +0.46(+1.05%) |
Nov 06, 2020 | 43.38 | 43.79 | 43.26 | 43.58 | 18,330,198 | +0.03(+0.06%) |
Nov 05, 2020 | 43.79 | 43.82 | 43.20 | 43.55 | 28,254,412 | +0.68(+1.58%) |
Nov 04, 2020 | 42.20 | 42.95 | 42.04 | 42.88 | 41,282,924 | +1.72(+4.17%) |
Nov 03, 2020 | 41.11 | 41.39 | 40.95 | 41.16 | 22,073,946 | +0.09(+0.22%) |
Nov 02, 2020 | 40.99 | 41.09 | 40.78 | 41.07 | 15,034,207 | +0.80(+2.00%) |
Oct 30, 2020 | 40.38 | 40.40 | 40.07 | 40.26 | 17,019,060 | -0.41(-1.01%) |
Oct 29, 2020 | 40.63 | 40.83 | 40.48 | 40.68 | 14,058,669 | +0.60(+1.50%) |
Oct 28, 2020 | 40.38 | 40.42 | 40.00 | 40.07 | 17,377,396 | -0.82(-2.01%) |
Oct 27, 2020 | 40.66 | 40.93 | 40.53 | 40.89 | 14,979,938 | +0.08(+0.20%) |
Oct 26, 2020 | 40.74 | 41.09 | 40.47 | 40.81 | 21,826,590 | -0.39(-0.95%) |
Oct 23, 2020 | 41.04 | 41.22 | 40.88 | 41.20 | 12,311,185 | +0.10(+0.24%) |
Oct 22, 2020 | 41.17 | 41.20 | 40.93 | 41.10 | 12,409,826 | +0.31(+0.76%) |
Oct 21, 2020 | 40.87 | 41.05 | 40.74 | 40.79 | 17,555,662 | +0.37(+0.90%) |
Oct 20, 2020 | 40.34 | 40.58 | 40.29 | 40.43 | 14,584,867 | +0.16(+0.41%) |
Oct 19, 2020 | 40.37 | 40.51 | 40.16 | 40.26 | 15,021,992 | -0.01(-0.02%) |
Oct 16, 2020 | 40.32 | 40.35 | 40.14 | 40.27 | 23,506,954 | +0.60(+1.52%) |
Oct 15, 2020 | 39.52 | 39.73 | 39.45 | 39.67 | 15,817,062 | -0.30(-0.75%) |
Oct 14, 2020 | 40.36 | 40.36 | 39.95 | 39.97 | 13,750,122 | -0.51(-1.26%) |
Oct 13, 2020 | 40.46 | 40.57 | 40.32 | 40.48 | 18,210,386 | -0.05(-0.13%) |
Oct 12, 2020 | 40.41 | 40.57 | 40.30 | 40.54 | 20,845,932 | +1.06(+2.68%) |
Oct 09, 2020 | 39.23 | 39.57 | 39.23 | 39.48 | 14,227,894 | +0.10(+0.25%) |
Oct 08, 2020 | 39.20 | 39.43 | 39.16 | 39.38 | 12,906,172 | +0.19(+0.49%) |
Oct 07, 2020 | 39.16 | 39.28 | 38.99 | 39.19 | 21,774,074 | +0.41(+1.06%) |
Oct 06, 2020 | 38.80 | 39.00 | 38.67 | 38.78 | 27,117,666 | +0.26(+0.66%) |
Oct 05, 2020 | 38.27 | 38.54 | 38.24 | 38.52 | 17,878,662 | +0.15(+0.38%) |
Oct 02, 2020 | 38.24 | 38.79 | 38.21 | 38.37 | 22,291,870 | -0.44(-1.13%) |
Oct 01, 2020 | 38.69 | 38.88 | 38.52 | 38.81 | 21,809,746 | +0.47(+1.21%) |
Sep 30, 2020 | 38.03 | 38.40 | 37.99 | 38.35 | 22,367,092 | +0.76(+2.02%) |
Sep 29, 2020 | 37.44 | 37.68 | 37.42 | 37.59 | 11,388,485 | -0.15(-0.39%) |
Sep 28, 2020 | 37.73 | 37.75 | 37.57 | 37.74 | 18,003,016 | +0.58(+1.55%) |
Sep 25, 2020 | 36.93 | 37.21 | 36.73 | 37.16 | 25,627,384 | -0.37(-1.00%) |
Sep 24, 2020 | 37.40 | 37.72 | 37.34 | 37.53 | 22,042,686 | -0.47(-1.25%) |
Sep 23, 2020 | 38.35 | 38.38 | 37.99 | 38.01 | 19,779,790 | -0.42(-1.09%) |
Sep 22, 2020 | 38.60 | 38.60 | 38.21 | 38.43 | 16,087,828 | -0.30(-0.78%) |
Sep 21, 2020 | 38.42 | 38.76 | 38.18 | 38.73 | 21,684,404 | -0.37(-0.93%) |
Sep 18, 2020 | 39.29 | 39.29 | 39.05 | 39.10 | 20,040,998 | +0.08(+0.21%) |
Sep 17, 2020 | 38.89 | 39.16 | 38.85 | 39.01 | 18,123,460 | -0.33(-0.84%) |
Sep 16, 2020 | 39.48 | 39.59 | 39.34 | 39.34 | 19,258,258 | -0.12(-0.30%) |
Sep 15, 2020 | 39.53 | 39.59 | 39.36 | 39.46 | 10,882,730 | +0.35(+0.89%) |
Sep 14, 2020 | 39.15 | 39.19 | 39.02 | 39.11 | 12,508,509 | +0.26(+0.68%) |
Sep 11, 2020 | 39.02 | 39.10 | 38.70 | 38.85 | 20,478,884 | +0.37(+0.97%) |
Sep 10, 2020 | 39.00 | 39.06 | 38.44 | 38.47 | 28,201,674 | -0.78(-1.98%) |
Sep 09, 2020 | 39.01 | 39.32 | 38.92 | 39.25 | 16,964,678 | +0.26(+0.68%) |
Sep 08, 2020 | 38.79 | 39.19 | 38.77 | 38.99 | 27,042,294 | -0.82(-2.06%) |
Sep 04, 2020 | 39.79 | 39.97 | 39.15 | 39.81 | 32,882,290 | +0.15(+0.37%) |
Sep 03, 2020 | 39.99 | 40.03 | 39.35 | 39.66 | 38,947,092 | -0.83(-2.05%) |
Sep 02, 2020 | 40.64 | 40.68 | 40.14 | 40.49 | 18,000,960 | -0.16(-0.40%) |