Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.11 | 32.41 | 31.89 | 32.30 | 7,669,797 | +0.24(+0.76%) |
Aug 30, 2021 | 32.21 | 32.33 | 32.03 | 32.06 | 5,202,424 | -0.23(-0.71%) |
Aug 27, 2021 | 31.98 | 32.37 | 31.78 | 32.29 | 4,125,816 | +0.28(+0.86%) |
Aug 26, 2021 | 32.62 | 32.68 | 31.97 | 32.01 | 5,040,385 | -0.60(-1.85%) |
Aug 25, 2021 | 32.50 | 32.63 | 32.18 | 32.62 | 4,866,424 | +0.18(+0.55%) |
Aug 24, 2021 | 32.58 | 32.61 | 32.28 | 32.44 | 3,661,323 | -0.08(-0.25%) |
Aug 23, 2021 | 32.56 | 32.72 | 32.36 | 32.52 | 3,772,331 | +0.04(+0.11%) |
Aug 20, 2021 | 32.57 | 32.66 | 32.18 | 32.48 | 4,156,034 | -0.20(-0.62%) |
Aug 19, 2021 | 32.63 | 32.85 | 32.52 | 32.69 | 5,396,429 | -0.11(-0.32%) |
Aug 18, 2021 | 33.59 | 33.62 | 32.77 | 32.79 | 5,392,748 | -0.85(-2.53%) |
Aug 17, 2021 | 33.72 | 33.72 | 33.29 | 33.64 | 5,133,273 | -0.09(-0.26%) |
Aug 16, 2021 | 33.60 | 33.96 | 33.45 | 33.73 | 5,104,456 | +0.12(+0.37%) |
Aug 13, 2021 | 33.25 | 33.75 | 33.17 | 33.61 | 4,006,982 | +0.45(+1.37%) |
Aug 12, 2021 | 33.58 | 33.63 | 33.16 | 33.16 | 3,599,015 | -0.36(-1.09%) |
Aug 11, 2021 | 33.41 | 33.80 | 33.27 | 33.52 | 4,782,310 | +0.27(+0.80%) |
Aug 10, 2021 | 33.13 | 33.37 | 32.81 | 33.25 | 6,288,978 | +0.14(+0.43%) |
Aug 09, 2021 | 33.19 | 33.33 | 32.78 | 33.11 | 6,293,127 | +0.10(+0.30%) |
Aug 06, 2021 | 33.04 | 33.27 | 32.84 | 33.01 | 9,734,713 | +0.24(+0.73%) |
Aug 05, 2021 | 32.88 | 33.10 | 32.31 | 32.77 | 10,771,171 | -0.01(-0.03%) |
Aug 04, 2021 | 34.03 | 34.03 | 32.56 | 32.78 | 12,402,581 | -1.77(-5.14%) |
Aug 03, 2021 | 34.26 | 34.71 | 34.09 | 34.56 | 5,375,087 | +0.32(+0.93%) |
Aug 02, 2021 | 34.26 | 34.42 | 34.06 | 34.24 | 4,740,865 | +0.10(+0.29%) |
Jul 30, 2021 | 34.64 | 34.82 | 34.06 | 34.14 | 5,474,946 | -0.45(-1.31%) |
Jul 29, 2021 | 34.75 | 34.78 | 34.43 | 34.59 | 3,610,395 | +0.05(+0.15%) |
Jul 28, 2021 | 34.74 | 34.81 | 34.32 | 34.54 | 3,899,915 | -0.31(-0.89%) |
Jul 27, 2021 | 35.05 | 35.06 | 34.66 | 34.85 | 4,017,393 | -0.22(-0.63%) |
Jul 26, 2021 | 34.81 | 35.25 | 34.70 | 35.07 | 4,103,429 | +0.27(+0.77%) |
Jul 23, 2021 | 34.50 | 34.94 | 34.36 | 34.81 | 5,662,679 | +0.37(+1.08%) |
Jul 22, 2021 | 34.85 | 34.85 | 34.34 | 34.43 | 3,825,445 | -0.51(-1.45%) |
Jul 21, 2021 | 35.13 | 35.23 | 34.90 | 34.94 | 3,408,896 | -0.03(-0.08%) |
Jul 20, 2021 | 35.04 | 35.42 | 34.86 | 34.97 | 4,829,186 | +0.05(+0.15%) |
Jul 19, 2021 | 34.79 | 35.22 | 34.41 | 34.91 | 4,807,145 | +0.04(+0.10%) |
Jul 16, 2021 | 35.04 | 35.12 | 34.84 | 34.88 | 4,602,626 | -0.12(-0.33%) |
Jul 15, 2021 | 34.50 | 35.10 | 34.48 | 34.99 | 5,987,912 | +0.39(+1.13%) |
Jul 14, 2021 | 34.74 | 34.83 | 34.25 | 34.60 | 5,963,725 | -0.15(-0.43%) |
Jul 13, 2021 | 35.13 | 35.32 | 34.60 | 34.75 | 5,872,845 | -0.56(-1.58%) |
Jul 12, 2021 | 35.35 | 35.38 | 35.06 | 35.31 | 5,969,797 | -0.14(-0.40%) |
Jul 09, 2021 | 35.22 | 35.50 | 35.17 | 35.45 | 4,910,077 | +0.31(+0.88%) |
Jul 08, 2021 | 35.06 | 35.53 | 34.94 | 35.14 | 4,849,011 | -0.22(-0.63%) |
Jul 07, 2021 | 35.11 | 35.53 | 35.07 | 35.37 | 5,605,110 | +0.18(+0.50%) |
Jul 06, 2021 | 36.02 | 36.02 | 34.81 | 35.19 | 7,178,810 | -0.65(-1.81%) |
Jul 02, 2021 | 35.93 | 36.03 | 35.69 | 35.84 | 3,040,538 | -0.10(-0.27%) |
Jul 01, 2021 | 36.32 | 36.32 | 35.89 | 35.93 | 3,173,386 | -0.26(-0.71%) |
Jun 30, 2021 | 35.96 | 36.38 | 35.94 | 36.19 | 4,899,845 | +0.18(+0.49%) |
Jun 29, 2021 | 36.22 | 36.40 | 35.86 | 36.01 | 3,239,443 | -0.27(-0.73%) |
Jun 28, 2021 | 36.17 | 36.38 | 36.05 | 36.28 | 4,323,702 | +0.17(+0.47%) |
Jun 25, 2021 | 35.85 | 36.20 | 35.73 | 36.11 | 4,022,138 | +0.28(+0.79%) |
Jun 24, 2021 | 35.69 | 35.96 | 35.30 | 35.83 | 5,616,226 | +0.20(+0.57%) |
Jun 23, 2021 | 35.98 | 35.99 | 35.61 | 35.62 | 4,010,281 | -0.36(-1.01%) |
Jun 22, 2021 | 36.33 | 36.33 | 35.95 | 35.99 | 3,765,483 | -0.25(-0.69%) |
Jun 21, 2021 | 36.02 | 36.32 | 35.79 | 36.24 | 5,648,337 | +0.29(+0.81%) |
Jun 18, 2021 | 36.54 | 36.64 | 35.73 | 35.94 | 9,910,616 | -0.74(-2.01%) |
Jun 17, 2021 | 37.18 | 37.18 | 36.48 | 36.68 | 8,295,933 | -0.51(-1.38%) |
Jun 16, 2021 | 37.81 | 37.88 | 37.16 | 37.19 | 5,183,050 | -0.75(-1.99%) |
Jun 15, 2021 | 38.06 | 38.15 | 37.75 | 37.95 | 6,751,046 | -0.04(-0.12%) |
Jun 14, 2021 | 38.47 | 38.47 | 37.37 | 37.99 | 8,138,631 | -0.54(-1.40%) |
Jun 11, 2021 | 38.09 | 38.60 | 38.09 | 38.53 | 5,722,658 | +0.42(+1.09%) |
Jun 10, 2021 | 38.17 | 38.43 | 38.09 | 38.12 | 3,600,249 | -0.08(-0.21%) |
Jun 09, 2021 | 38.26 | 38.70 | 38.10 | 38.20 | 6,434,412 | -0.66(-1.69%) |
Jun 08, 2021 | 38.90 | 38.99 | 38.72 | 38.85 | 3,969,048 | -0.09(-0.23%) |
Jun 07, 2021 | 38.94 | 39.14 | 38.64 | 38.94 | 4,829,163 | -0.07(-0.18%) |
Jun 04, 2021 | 39.22 | 39.35 | 38.81 | 39.01 | 3,483,822 | -0.03(-0.07%) |
Jun 03, 2021 | 39.03 | 39.08 | 38.67 | 39.04 | 4,858,877 | -0.09(-0.23%) |
Jun 02, 2021 | 39.02 | 39.24 | 38.80 | 39.13 | 3,972,168 | +0.21(+0.55%) |
Jun 01, 2021 | 38.80 | 39.08 | 38.71 | 38.92 | 3,940,168 | +0.23(+0.60%) |
May 28, 2021 | 38.52 | 38.94 | 38.52 | 38.69 | 3,530,218 | +0.14(+0.37%) |
May 27, 2021 | 38.95 | 39.12 | 38.35 | 38.54 | 6,554,913 | -0.31(-0.80%) |
May 26, 2021 | 38.85 | 38.94 | 38.63 | 38.85 | 3,507,833 | +0.03(+0.07%) |
May 25, 2021 | 39.20 | 39.25 | 38.62 | 38.83 | 5,304,935 | -0.33(-0.83%) |
May 24, 2021 | 38.93 | 39.53 | 38.92 | 39.15 | 4,869,267 | +0.34(+0.88%) |
May 21, 2021 | 38.55 | 38.86 | 38.50 | 38.81 | 4,225,704 | +0.23(+0.59%) |
May 20, 2021 | 38.22 | 38.70 | 38.17 | 38.58 | 4,780,058 | +0.27(+0.71%) |
May 19, 2021 | 38.27 | 38.35 | 38.01 | 38.31 | 4,425,965 | -0.11(-0.29%) |
May 18, 2021 | 38.70 | 38.77 | 38.41 | 38.42 | 4,192,596 | -0.10(-0.26%) |
May 17, 2021 | 38.70 | 38.78 | 38.22 | 38.52 | 3,642,076 | +0.06(+0.16%) |
May 14, 2021 | 38.70 | 39.07 | 38.45 | 38.46 | 3,747,173 | -0.08(-0.21%) |
May 13, 2021 | 37.66 | 38.74 | 37.63 | 38.54 | 5,748,348 | +0.79(+2.10%) |
May 12, 2021 | 37.94 | 38.37 | 37.68 | 37.75 | 5,439,495 | -0.29(-0.77%) |
May 11, 2021 | 38.53 | 38.57 | 37.49 | 38.04 | 6,614,212 | -0.32(-0.84%) |
May 10, 2021 | 38.28 | 38.92 | 38.19 | 38.36 | 6,191,332 | +0.12(+0.32%) |
May 07, 2021 | 37.86 | 38.34 | 37.63 | 38.24 | 5,853,837 | +0.32(+0.83%) |
May 06, 2021 | 37.60 | 37.99 | 37.42 | 37.92 | 6,010,765 | +0.57(+1.53%) |
May 05, 2021 | 37.15 | 37.39 | 36.84 | 37.35 | 5,377,920 | +0.10(+0.26%) |
May 04, 2021 | 37.02 | 37.36 | 36.84 | 37.25 | 7,899,895 | +0.33(+0.88%) |
May 03, 2021 | 36.51 | 37.20 | 36.51 | 36.93 | 6,979,579 | +0.62(+1.70%) |
Apr 30, 2021 | 36.33 | 36.59 | 35.85 | 36.31 | 8,714,554 | -0.35(-0.96%) |
Apr 29, 2021 | 35.41 | 36.92 | 35.32 | 36.66 | 8,981,015 | +1.38(+3.91%) |
Apr 28, 2021 | 35.41 | 35.60 | 35.14 | 35.28 | 8,426,188 | +0.02(+0.05%) |
Apr 27, 2021 | 35.38 | 35.64 | 35.23 | 35.27 | 4,547,574 | -0.03(-0.07%) |
Apr 26, 2021 | 35.51 | 35.71 | 35.08 | 35.29 | 8,048,257 | -0.25(-0.69%) |
Apr 23, 2021 | 35.56 | 35.73 | 35.34 | 35.54 | 5,374,278 | -0.49(-1.37%) |
Apr 22, 2021 | 36.47 | 36.49 | 35.88 | 36.03 | 6,399,037 | -0.54(-1.47%) |
Apr 21, 2021 | 35.86 | 36.62 | 35.86 | 36.57 | 7,625,866 | +0.48(+1.34%) |
Apr 20, 2021 | 35.92 | 36.12 | 35.56 | 36.08 | 6,660,496 | +0.07(+0.20%) |
Apr 19, 2021 | 35.94 | 36.37 | 35.58 | 36.01 | 7,405,690 | -0.04(-0.12%) |
Apr 16, 2021 | 36.20 | 36.47 | 35.85 | 36.06 | 9,267,628 | -0.04(-0.12%) |
Apr 15, 2021 | 35.47 | 36.17 | 35.44 | 36.10 | 7,666,718 | +0.69(+1.94%) |
Apr 14, 2021 | 35.69 | 35.87 | 34.88 | 35.42 | 11,757,522 | -0.57(-1.59%) |
Apr 13, 2021 | 35.85 | 36.28 | 35.71 | 35.99 | 8,236,558 | +0.19(+0.54%) |
Apr 12, 2021 | 35.45 | 35.96 | 35.31 | 35.79 | 6,378,870 | +0.49(+1.39%) |
Apr 09, 2021 | 35.93 | 36.14 | 35.09 | 35.30 | 6,237,547 | -0.59(-1.64%) |
Apr 08, 2021 | 35.70 | 35.93 | 35.64 | 35.89 | 4,812,940 | +0.15(+0.42%) |
Apr 07, 2021 | 35.93 | 35.98 | 35.52 | 35.74 | 4,182,722 | -0.05(-0.15%) |
Apr 06, 2021 | 35.27 | 35.87 | 35.27 | 35.79 | 5,637,635 | +0.34(+0.97%) |
Apr 05, 2021 | 35.25 | 35.61 | 35.24 | 35.45 | 5,021,974 | +0.25(+0.70%) |
Apr 01, 2021 | 35.24 | 35.26 | 34.62 | 35.20 | 5,186,547 | +0.03(+0.08%) |
Mar 31, 2021 | 35.23 | 35.49 | 34.95 | 35.18 | 6,447,615 | -0.25(-0.70%) |
Mar 30, 2021 | 35.97 | 36.24 | 35.34 | 35.42 | 9,309,220 | -0.44(-1.23%) |
Mar 29, 2021 | 35.15 | 36.20 | 35.05 | 35.86 | 11,262,893 | +0.66(+1.87%) |
Mar 26, 2021 | 34.61 | 35.30 | 34.19 | 35.20 | 11,331,536 | +0.73(+2.12%) |
Mar 25, 2021 | 33.89 | 34.59 | 33.45 | 34.47 | 6,156,156 | +0.85(+2.54%) |
Mar 24, 2021 | 34.16 | 34.27 | 33.61 | 33.62 | 6,326,466 | -0.61(-1.77%) |
Mar 23, 2021 | 34.79 | 34.86 | 34.18 | 34.23 | 8,713,287 | -0.55(-1.59%) |
Mar 22, 2021 | 34.33 | 34.81 | 34.27 | 34.78 | 8,228,624 | +0.36(+1.05%) |
Mar 19, 2021 | 34.26 | 34.68 | 33.96 | 34.42 | 11,332,218 | +0.18(+0.51%) |
Mar 18, 2021 | 34.24 | 34.52 | 34.10 | 34.25 | 9,174,695 | -0.12(-0.36%) |
Mar 17, 2021 | 34.16 | 34.43 | 33.82 | 34.37 | 7,284,221 | +0.30(+0.88%) |
Mar 16, 2021 | 33.97 | 34.25 | 33.82 | 34.07 | 7,384,626 | +0.18(+0.55%) |
Mar 15, 2021 | 33.52 | 34.17 | 33.49 | 33.89 | 7,869,269 | +0.37(+1.10%) |
Mar 12, 2021 | 33.89 | 33.94 | 33.25 | 33.52 | 10,195,938 | -0.32(-0.94%) |
Mar 11, 2021 | 34.31 | 34.40 | 33.77 | 33.83 | 6,752,865 | -0.56(-1.64%) |
Mar 10, 2021 | 34.49 | 34.57 | 33.90 | 34.40 | 8,354,016 | +0.33(+0.97%) |
Mar 09, 2021 | 33.82 | 34.44 | 33.43 | 34.06 | 10,037,516 | +0.40(+1.19%) |
Mar 08, 2021 | 32.92 | 33.84 | 32.92 | 33.66 | 7,780,995 | +0.71(+2.17%) |
Mar 05, 2021 | 32.71 | 33.27 | 32.49 | 32.95 | 8,687,319 | +0.56(+1.72%) |
Mar 04, 2021 | 33.10 | 33.85 | 31.99 | 32.39 | 12,958,844 | -0.67(-2.03%) |
Mar 03, 2021 | 32.29 | 33.15 | 32.24 | 33.06 | 7,507,174 | +0.57(+1.77%) |
Mar 02, 2021 | 32.36 | 32.76 | 32.11 | 32.49 | 6,221,427 | +0.20(+0.62%) |
Mar 01, 2021 | 32.02 | 32.55 | 31.83 | 32.29 | 7,116,183 | +0.62(+1.95%) |
Feb 26, 2021 | 32.43 | 32.57 | 31.66 | 31.67 | 9,063,750 | -0.77(-2.39%) |
Feb 25, 2021 | 33.02 | 33.52 | 32.39 | 32.45 | 11,994,855 | -0.29(-0.88%) |
Feb 24, 2021 | 32.22 | 32.75 | 31.91 | 32.73 | 6,700,252 | +0.42(+1.29%) |
Feb 23, 2021 | 32.56 | 32.91 | 31.75 | 32.31 | 8,088,183 | -0.10(-0.30%) |
Feb 22, 2021 | 32.52 | 32.67 | 32.26 | 32.41 | 7,776,171 | -0.22(-0.67%) |
Feb 19, 2021 | 33.51 | 33.65 | 32.37 | 32.63 | 16,483,472 | -1.29(-3.80%) |
Feb 18, 2021 | 32.32 | 34.14 | 32.09 | 33.92 | 25,863,480 | +1.69(+5.24%) |
Feb 17, 2021 | 30.82 | 32.33 | 30.66 | 32.23 | 12,224,792 | +1.45(+4.69%) |
Feb 16, 2021 | 30.79 | 31.03 | 30.60 | 30.78 | 7,289,262 | -0.03(-0.08%) |
Feb 12, 2021 | 31.11 | 31.72 | 30.72 | 30.81 | 10,133,655 | -0.13(-0.42%) |
Feb 11, 2021 | 29.80 | 31.59 | 29.51 | 30.94 | 23,410,360 | +1.44(+4.87%) |
Feb 10, 2021 | 29.51 | 29.66 | 29.35 | 29.50 | 7,058,778 | +0.16(+0.53%) |
Feb 09, 2021 | 29.52 | 29.69 | 29.11 | 29.35 | 5,369,160 | -0.17(-0.59%) |
Feb 08, 2021 | 29.53 | 29.62 | 29.26 | 29.52 | 5,830,756 | +0.10(+0.33%) |
Feb 05, 2021 | 29.02 | 29.72 | 28.86 | 29.42 | 9,282,579 | +0.77(+2.67%) |
Feb 04, 2021 | 28.82 | 29.07 | 28.60 | 28.66 | 10,509,009 | -0.08(-0.27%) |
Feb 03, 2021 | 28.96 | 28.96 | 28.53 | 28.74 | 4,969,039 | -0.13(-0.45%) |
Feb 02, 2021 | 28.95 | 30.37 | 28.49 | 28.87 | 9,873,480 | -0.08(-0.27%) |
Feb 01, 2021 | 29.13 | 29.44 | 28.92 | 28.95 | 6,453,690 | -0.23(-0.78%) |
Jan 29, 2021 | 29.24 | 29.90 | 28.96 | 29.17 | 7,517,706 | -0.39(-1.32%) |
Jan 28, 2021 | 30.03 | 30.46 | 29.55 | 29.56 | 7,610,306 | -0.68(-2.25%) |
Jan 27, 2021 | 29.80 | 30.72 | 29.66 | 30.24 | 8,274,780 | +0.30(+1.02%) |
Jan 26, 2021 | 29.50 | 29.96 | 29.45 | 29.94 | 5,356,225 | +0.56(+1.90%) |
Jan 25, 2021 | 28.56 | 29.42 | 28.50 | 29.38 | 7,405,945 | +0.73(+2.55%) |
Jan 22, 2021 | 28.34 | 28.75 | 28.23 | 28.65 | 5,684,946 | +0.11(+0.40%) |
Jan 21, 2021 | 28.60 | 28.64 | 28.19 | 28.54 | 5,902,194 | -0.07(-0.24%) |
Jan 20, 2021 | 28.14 | 28.65 | 28.01 | 28.61 | 7,529,347 | +0.44(+1.55%) |
Jan 19, 2021 | 27.98 | 28.38 | 27.73 | 28.17 | 7,060,971 | +0.32(+1.16%) |
Jan 15, 2021 | 27.77 | 28.11 | 27.51 | 27.85 | 8,012,339 | -0.08(-0.28%) |
Jan 14, 2021 | 27.94 | 28.12 | 27.61 | 27.93 | 9,792,762 | +0.06(+0.22%) |
Jan 13, 2021 | 28.05 | 28.16 | 27.85 | 27.87 | 7,049,840 | -0.15(-0.53%) |
Jan 12, 2021 | 28.60 | 28.71 | 27.61 | 28.01 | 12,635,142 | -0.58(-2.04%) |
Jan 11, 2021 | 29.21 | 29.31 | 28.51 | 28.60 | 10,104,265 | -0.67(-2.29%) |
Jan 08, 2021 | 29.17 | 29.29 | 28.91 | 29.27 | 7,152,648 | -0.06(-0.21%) |
Jan 07, 2021 | 29.62 | 29.65 | 29.11 | 29.33 | 7,447,150 | -0.22(-0.74%) |
Jan 06, 2021 | 29.33 | 29.77 | 29.08 | 29.55 | 7,758,243 | +0.32(+1.10%) |
Jan 05, 2021 | 29.85 | 29.96 | 28.92 | 29.22 | 10,399,097 | -0.57(-1.93%) |
Jan 04, 2021 | 30.11 | 30.19 | 29.52 | 29.80 | 6,689,259 | -0.37(-1.24%) |
Dec 31, 2020 | 30.17 | 30.17 | 30.17 | 2,801,697 | -0.01(-0.03%) | |
Dec 30, 2020 | 30.38 | 30.50 | 30.16 | 30.18 | 2,801,697 | -0.20(-0.66%) |
Dec 29, 2020 | 30.74 | 30.78 | 30.23 | 30.38 | 3,818,266 | -0.27(-0.88%) |
Dec 28, 2020 | 30.51 | 30.83 | 30.41 | 30.65 | 4,101,157 | +0.20(+0.66%) |
Dec 24, 2020 | 30.29 | 30.45 | 30.14 | 30.45 | 1,810,245 | +0.16(+0.52%) |
Dec 23, 2020 | 29.98 | 30.50 | 29.98 | 30.30 | 4,109,547 | +0.36(+1.19%) |
Dec 22, 2020 | 30.12 | 30.30 | 29.89 | 29.94 | 4,269,762 | -0.16(-0.52%) |
Dec 21, 2020 | 29.70 | 30.17 | 29.70 | 30.09 | 5,952,990 | -0.17(-0.58%) |
Dec 18, 2020 | 30.36 | 30.79 | 30.04 | 30.27 | 12,859,305 | +0.13(+0.43%) |
Dec 17, 2020 | 30.17 | 30.28 | 30.00 | 30.14 | 4,919,278 | +0.17(+0.55%) |
Dec 16, 2020 | 29.96 | 30.17 | 29.82 | 29.97 | 6,591,593 | +0.09(+0.29%) |
Dec 15, 2020 | 29.96 | 30.03 | 29.53 | 29.89 | 5,384,193 | -0.08(-0.26%) |
Dec 14, 2020 | 29.74 | 30.21 | 29.72 | 29.96 | 6,660,339 | +0.30(+1.03%) |
Dec 11, 2020 | 29.49 | 29.75 | 29.42 | 29.66 | 4,382,198 | -0.03(-0.09%) |
Dec 10, 2020 | 29.61 | 29.81 | 29.49 | 29.69 | 4,921,939 | -0.10(-0.35%) |
Dec 09, 2020 | 30.02 | 30.12 | 29.58 | 29.79 | 6,180,014 | -0.10(-0.35%) |
Dec 08, 2020 | 29.28 | 29.99 | 29.15 | 29.89 | 7,757,597 | +0.64(+2.20%) |
Dec 07, 2020 | 29.60 | 29.61 | 29.12 | 29.25 | 6,018,835 | -0.45(-1.52%) |
Dec 04, 2020 | 29.39 | 29.73 | 29.29 | 29.70 | 7,060,866 | +0.58(+2.00%) |
Dec 03, 2020 | 28.59 | 29.24 | 28.55 | 29.12 | 5,592,914 | +0.58(+2.04%) |
Dec 02, 2020 | 28.78 | 29.01 | 28.51 | 28.54 | 5,479,387 | -0.31(-1.09%) |
Dec 01, 2020 | 28.70 | 28.92 | 28.53 | 28.85 | 5,311,488 | +0.17(+0.61%) |
Nov 30, 2020 | 28.40 | 28.70 | 28.27 | 28.68 | 6,692,420 | +0.09(+0.30%) |
Nov 27, 2020 | 28.52 | 28.76 | 28.40 | 28.59 | 2,550,816 | +0.26(+0.92%) |
Nov 25, 2020 | 28.91 | 28.95 | 28.29 | 28.33 | 6,938,644 | -0.77(-2.66%) |
Nov 24, 2020 | 28.32 | 29.13 | 28.15 | 29.10 | 10,018,805 | +1.06(+3.77%) |
Nov 23, 2020 | 27.85 | 28.29 | 27.69 | 28.04 | 8,465,061 | +0.29(+1.05%) |
Nov 20, 2020 | 27.36 | 27.81 | 27.31 | 27.75 | 10,485,071 | +0.33(+1.19%) |
Nov 19, 2020 | 27.15 | 27.48 | 27.01 | 27.42 | 7,148,331 | +0.21(+0.79%) |
Nov 18, 2020 | 27.27 | 27.89 | 27.13 | 27.21 | 8,466,889 | +0.03(+0.13%) |
Nov 17, 2020 | 27.38 | 27.40 | 26.95 | 27.18 | 5,933,928 | -0.48(-1.74%) |
Nov 16, 2020 | 27.19 | 27.76 | 27.03 | 27.66 | 8,664,974 | +0.46(+1.71%) |
Nov 13, 2020 | 26.90 | 27.20 | 26.71 | 27.19 | 4,843,350 | +0.44(+1.64%) |
Nov 12, 2020 | 26.87 | 27.00 | 26.40 | 26.75 | 6,795,641 | -0.22(-0.80%) |
Nov 11, 2020 | 26.39 | 26.99 | 26.17 | 26.97 | 9,079,041 | +0.75(+2.85%) |
Nov 10, 2020 | 25.84 | 26.28 | 25.40 | 26.22 | 15,555,639 | -0.12(-0.46%) |
Nov 09, 2020 | 27.96 | 28.03 | 26.30 | 26.34 | 12,359,826 | -0.79(-2.92%) |
Nov 06, 2020 | 27.42 | 27.52 | 27.05 | 27.13 | 4,730,243 | -0.14(-0.50%) |
Nov 05, 2020 | 27.41 | 27.84 | 27.07 | 27.27 | 9,206,480 | -0.10(-0.38%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.33 | 27.37 | 7,170,102 | +0.03(+0.13%) |
Nov 03, 2020 | 27.41 | 27.96 | 27.27 | 27.34 | 6,302,335 | +0.09(+0.35%) |
Nov 02, 2020 | 26.70 | 27.48 | 26.55 | 27.24 | 8,324,878 | +0.93(+3.53%) |
Oct 30, 2020 | 25.87 | 26.40 | 25.77 | 26.32 | 12,181,899 | +0.47(+1.83%) |
Oct 29, 2020 | 25.55 | 26.19 | 25.31 | 25.84 | 9,153,915 | +0.71(+2.81%) |
Oct 28, 2020 | 26.02 | 26.11 | 25.13 | 25.14 | 9,041,460 | -1.26(-4.76%) |
Oct 27, 2020 | 26.39 | 26.60 | 26.25 | 26.39 | 6,834,210 | +0.09(+0.33%) |
Oct 26, 2020 | 26.68 | 26.83 | 26.15 | 26.31 | 6,380,552 | -0.68(-2.52%) |
Oct 23, 2020 | 27.09 | 27.19 | 26.75 | 26.99 | 4,813,475 | +0.12(+0.45%) |
Oct 22, 2020 | 27.04 | 27.19 | 26.72 | 26.87 | 6,217,136 | -0.18(-0.67%) |
Oct 21, 2020 | 27.31 | 27.44 | 27.04 | 27.05 | 7,559,077 | -0.47(-1.72%) |
Oct 20, 2020 | 27.55 | 27.80 | 27.44 | 27.52 | 4,097,755 | +0.21(+0.76%) |
Oct 19, 2020 | 27.74 | 27.85 | 27.19 | 27.31 | 4,840,400 | -0.35(-1.27%) |
Oct 16, 2020 | 27.85 | 28.06 | 27.61 | 27.67 | 4,033,587 | -0.12(-0.43%) |
Oct 15, 2020 | 27.36 | 27.80 | 27.15 | 27.79 | 4,284,977 | +0.13(+0.47%) |
Oct 14, 2020 | 27.88 | 28.28 | 27.41 | 27.66 | 9,076,660 | -0.22(-0.80%) |
Oct 13, 2020 | 27.24 | 27.92 | 27.12 | 27.88 | 8,656,723 | +0.65(+2.40%) |
Oct 12, 2020 | 27.04 | 27.59 | 26.85 | 27.23 | 10,225,531 | +0.46(+1.74%) |
Oct 09, 2020 | 26.92 | 27.08 | 26.67 | 26.76 | 4,766,628 | -0.09(-0.35%) |
Oct 08, 2020 | 26.66 | 26.96 | 26.58 | 26.86 | 5,336,599 | +0.33(+1.23%) |
Oct 07, 2020 | 26.50 | 26.67 | 26.24 | 26.53 | 4,496,055 | +0.15(+0.55%) |
Oct 06, 2020 | 26.68 | 26.90 | 26.32 | 26.38 | 5,721,850 | -0.28(-1.06%) |
Oct 05, 2020 | 26.36 | 26.73 | 26.34 | 26.67 | 5,197,104 | +0.46(+1.74%) |
Oct 02, 2020 | 25.76 | 26.31 | 25.75 | 26.21 | 6,269,909 | +0.09(+0.33%) |
Oct 01, 2020 | 25.81 | 26.15 | 25.52 | 26.13 | 7,044,479 | +0.36(+1.40%) |
Sep 30, 2020 | 25.47 | 25.99 | 25.47 | 25.76 | 7,029,515 | +0.31(+1.22%) |
Sep 29, 2020 | 25.61 | 25.70 | 25.26 | 25.45 | 5,046,191 | -0.21(-0.80%) |
Sep 28, 2020 | 25.51 | 25.80 | 25.32 | 25.66 | 5,624,484 | +0.60(+2.40%) |
Sep 25, 2020 | 24.84 | 25.14 | 24.57 | 25.06 | 6,631,431 | +0.25(+1.01%) |
Sep 24, 2020 | 24.71 | 25.09 | 24.58 | 24.81 | 6,180,579 | +0.06(+0.24%) |
Sep 23, 2020 | 25.27 | 25.36 | 24.68 | 24.75 | 7,586,812 | -0.40(-1.57%) |
Sep 22, 2020 | 25.57 | 25.70 | 25.07 | 25.15 | 6,598,361 | -0.36(-1.42%) |
Sep 21, 2020 | 25.29 | 25.55 | 25.04 | 25.51 | 9,749,441 | -0.08(-0.30%) |
Sep 18, 2020 | 26.41 | 26.41 | 25.36 | 25.58 | 18,648,962 | -0.77(-2.94%) |
Sep 17, 2020 | 26.61 | 26.72 | 25.90 | 26.36 | 13,205,122 | -0.62(-2.30%) |
Sep 16, 2020 | 27.89 | 27.90 | 26.81 | 26.98 | 10,835,333 | -0.52(-1.91%) |
Sep 15, 2020 | 28.10 | 29.19 | 27.42 | 27.50 | 12,855,343 | +0.09(+0.31%) |
Sep 14, 2020 | 27.48 | 27.68 | 27.04 | 27.42 | 6,098,766 | +0.14(+0.50%) |
Sep 11, 2020 | 27.24 | 27.67 | 26.87 | 27.28 | 8,216,549 | +0.17(+0.63%) |
Sep 10, 2020 | 27.19 | 27.73 | 26.95 | 27.11 | 8,160,848 | -0.12(-0.44%) |
Sep 09, 2020 | 27.53 | 27.57 | 26.88 | 27.23 | 9,732,961 | -0.09(-0.35%) |
Sep 08, 2020 | 28.41 | 28.55 | 27.22 | 27.32 | 10,908,791 | -1.47(-5.11%) |
Sep 04, 2020 | 28.98 | 29.19 | 28.47 | 28.79 | 7,721,810 | -0.07(-0.24%) |
Sep 03, 2020 | 29.70 | 30.15 | 28.62 | 28.86 | 9,776,152 | -1.00(-3.34%) |
Sep 02, 2020 | 29.50 | 30.06 | 29.34 | 29.86 | 5,945,454 | +0.49(+1.67%) |