Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.15 | 36.47 | 36.15 | 36.21 | 24,803,390 | +0.34(+0.96%) |
Sep 29, 2021 | 36.25 | 36.38 | 35.85 | 35.87 | 17,144,496 | -0.26(-0.72%) |
Sep 28, 2021 | 36.30 | 36.42 | 35.94 | 36.13 | 23,720,320 | +0.05(+0.13%) |
Sep 27, 2021 | 35.74 | 36.14 | 35.52 | 36.08 | 23,417,350 | +0.51(+1.44%) |
Sep 24, 2021 | 35.78 | 35.83 | 35.54 | 35.57 | 26,888,910 | -0.76(-2.10%) |
Sep 23, 2021 | 36.27 | 36.38 | 36.14 | 36.33 | 31,677,890 | -0.31(-0.84%) |
Sep 22, 2021 | 36.36 | 37.00 | 36.36 | 36.64 | 45,845,644 | +0.69(+1.91%) |
Sep 21, 2021 | 35.87 | 36.02 | 35.75 | 35.95 | 32,802,352 | +0.44(+1.23%) |
Sep 20, 2021 | 35.89 | 36.05 | 35.21 | 35.51 | 56,606,740 | -1.62(-4.36%) |
Sep 17, 2021 | 37.20 | 37.28 | 36.95 | 37.13 | 25,700,438 | +0.23(+0.63%) |
Sep 16, 2021 | 36.78 | 36.99 | 36.60 | 36.90 | 27,473,656 | -0.55(-1.47%) |
Sep 15, 2021 | 37.26 | 37.48 | 37.05 | 37.45 | 27,320,612 | -0.26(-0.69%) |
Sep 14, 2021 | 38.00 | 38.02 | 37.67 | 37.71 | 30,854,714 | -0.87(-2.27%) |
Sep 13, 2021 | 38.58 | 38.73 | 38.32 | 38.58 | 19,376,976 | -0.08(-0.22%) |
Sep 10, 2021 | 39.14 | 39.20 | 38.64 | 38.66 | 20,324,164 | -0.03(-0.07%) |
Sep 09, 2021 | 38.45 | 38.79 | 38.34 | 38.69 | 25,729,408 | -0.36(-0.93%) |
Sep 08, 2021 | 39.43 | 39.45 | 38.95 | 39.06 | 23,042,800 | -0.43(-1.08%) |
Sep 07, 2021 | 39.20 | 39.58 | 39.17 | 39.48 | 31,388,230 | +0.91(+2.36%) |
Sep 03, 2021 | 38.44 | 38.65 | 38.39 | 38.57 | 11,143,308 | +0.07(+0.17%) |
Sep 02, 2021 | 38.83 | 38.83 | 38.47 | 38.51 | 18,056,048 | -0.42(-1.08%) |
Sep 01, 2021 | 38.56 | 39.03 | 38.56 | 38.93 | 31,300,442 | +0.85(+2.22%) |
Aug 31, 2021 | 37.96 | 38.15 | 37.88 | 38.08 | 32,294,664 | +0.69(+1.84%) |
Aug 30, 2021 | 37.19 | 37.47 | 36.94 | 37.39 | 16,931,708 | +0.06(+0.15%) |
Aug 27, 2021 | 37.31 | 37.44 | 37.15 | 37.33 | 17,968,904 | +0.30(+0.80%) |
Aug 26, 2021 | 37.21 | 37.33 | 37.03 | 37.04 | 31,240,016 | -0.60(-1.58%) |
Aug 25, 2021 | 37.67 | 37.71 | 37.46 | 37.63 | 21,698,310 | -0.32(-0.83%) |
Aug 24, 2021 | 37.45 | 37.98 | 37.45 | 37.95 | 41,818,188 | +1.28(+3.50%) |
Aug 23, 2021 | 36.31 | 36.68 | 36.19 | 36.67 | 32,430,852 | +0.70(+1.94%) |
Aug 20, 2021 | 35.77 | 36.27 | 35.75 | 35.97 | 37,298,496 | -0.34(-0.95%) |
Aug 19, 2021 | 36.30 | 36.53 | 36.21 | 36.31 | 35,461,984 | -0.74(-2.01%) |
Aug 18, 2021 | 37.20 | 37.38 | 37.02 | 37.06 | 35,404,876 | +0.30(+0.81%) |
Aug 17, 2021 | 36.76 | 37.12 | 36.69 | 36.76 | 41,355,508 | -1.06(-2.80%) |
Aug 16, 2021 | 37.88 | 37.89 | 37.60 | 37.82 | 22,479,480 | -0.64(-1.67%) |
Aug 13, 2021 | 38.44 | 38.50 | 38.23 | 38.46 | 14,905,809 | +0.02(+0.05%) |
Aug 12, 2021 | 38.60 | 38.61 | 38.36 | 38.44 | 20,962,544 | -0.60(-1.52%) |
Aug 11, 2021 | 39.24 | 39.24 | 38.80 | 39.04 | 18,260,302 | +0.33(+0.84%) |
Aug 10, 2021 | 38.92 | 38.93 | 38.60 | 38.71 | 20,955,746 | +0.42(+1.09%) |
Aug 09, 2021 | 38.05 | 38.37 | 38.01 | 38.29 | 23,579,714 | +0.70(+1.86%) |
Aug 06, 2021 | 37.95 | 38.00 | 37.50 | 37.60 | 18,975,514 | -0.45(-1.17%) |
Aug 05, 2021 | 38.05 | 38.19 | 37.93 | 38.04 | 15,849,086 | -0.43(-1.11%) |
Aug 04, 2021 | 38.33 | 38.64 | 38.30 | 38.47 | 26,985,484 | +0.51(+1.35%) |
Aug 03, 2021 | 37.91 | 37.97 | 37.72 | 37.96 | 18,690,700 | -0.29(-0.75%) |
Aug 02, 2021 | 38.13 | 38.40 | 38.05 | 38.25 | 19,640,416 | +0.54(+1.43%) |
Jul 30, 2021 | 37.44 | 37.87 | 37.41 | 37.71 | 25,385,354 | -0.37(-0.98%) |
Jul 29, 2021 | 38.45 | 38.45 | 37.87 | 38.08 | 34,394,288 | -0.54(-1.40%) |
Jul 28, 2021 | 37.51 | 38.71 | 37.49 | 38.62 | 72,998,496 | +2.20(+6.03%) |
Jul 27, 2021 | 36.01 | 36.52 | 35.57 | 36.42 | 77,099,840 | -1.24(-3.28%) |
Jul 26, 2021 | 38.13 | 38.32 | 37.59 | 37.66 | 58,778,192 | -2.13(-5.35%) |
Jul 23, 2021 | 40.04 | 40.06 | 39.59 | 39.79 | 25,494,040 | -1.04(-2.55%) |
Jul 22, 2021 | 40.83 | 40.91 | 40.68 | 40.83 | 11,158,493 | +0.17(+0.41%) |
Jul 21, 2021 | 40.25 | 40.70 | 40.19 | 40.66 | 12,809,322 | +0.12(+0.30%) |
Jul 20, 2021 | 40.32 | 40.66 | 40.20 | 40.54 | 17,182,522 | -0.20(-0.50%) |
Jul 19, 2021 | 40.77 | 40.80 | 40.47 | 40.75 | 20,899,990 | -0.55(-1.33%) |
Jul 16, 2021 | 41.72 | 41.75 | 41.27 | 41.30 | 14,903,659 | -0.32(-0.76%) |
Jul 15, 2021 | 41.56 | 41.73 | 41.44 | 41.61 | 14,967,464 | +0.40(+0.97%) |
Jul 14, 2021 | 41.55 | 41.57 | 41.21 | 41.21 | 14,433,884 | -0.18(-0.43%) |
Jul 13, 2021 | 41.21 | 41.60 | 41.20 | 41.39 | 19,343,114 | +0.47(+1.14%) |
Jul 12, 2021 | 40.88 | 40.98 | 40.78 | 40.92 | 12,402,882 | -0.14(-0.34%) |
Jul 09, 2021 | 40.71 | 41.16 | 40.57 | 41.06 | 22,462,024 | +1.14(+2.87%) |
Jul 08, 2021 | 39.86 | 40.07 | 39.73 | 39.92 | 37,800,328 | -1.28(-3.12%) |
Jul 07, 2021 | 41.50 | 41.56 | 41.07 | 41.20 | 19,219,430 | +0.07(+0.18%) |
Jul 06, 2021 | 41.44 | 41.48 | 41.06 | 41.13 | 29,205,828 | -1.18(-2.79%) |
Jul 02, 2021 | 42.25 | 42.38 | 42.17 | 42.31 | 17,499,784 | -0.56(-1.30%) |
Jul 01, 2021 | 43.14 | 43.20 | 42.61 | 42.87 | 18,979,262 | -0.22(-0.52%) |
Jun 30, 2021 | 43.03 | 43.19 | 42.97 | 43.09 | 14,803,941 | -0.50(-1.15%) |
Jun 29, 2021 | 43.35 | 43.62 | 43.23 | 43.59 | 17,408,564 | -0.33(-0.74%) |
Jun 28, 2021 | 43.84 | 43.99 | 43.80 | 43.92 | 10,428,217 | +0.10(+0.23%) |
Jun 25, 2021 | 43.66 | 43.83 | 43.53 | 43.82 | 22,963,212 | +0.82(+1.90%) |
Jun 24, 2021 | 42.79 | 43.00 | 42.75 | 43.00 | 12,378,171 | +0.45(+1.05%) |
Jun 23, 2021 | 42.55 | 42.81 | 42.52 | 42.55 | 14,042,993 | +0.53(+1.26%) |
Jun 22, 2021 | 41.91 | 42.10 | 41.89 | 42.02 | 13,381,048 | -0.34(-0.81%) |
Jun 21, 2021 | 42.21 | 42.38 | 41.99 | 42.37 | 13,096,101 | -0.01(-0.02%) |
Jun 18, 2021 | 42.46 | 42.55 | 42.28 | 42.38 | 18,215,898 | +0.05(+0.11%) |
Jun 17, 2021 | 42.06 | 42.39 | 41.99 | 42.33 | 22,691,690 | +0.59(+1.40%) |
Jun 16, 2021 | 42.10 | 42.19 | 41.59 | 41.74 | 26,538,732 | -0.65(-1.54%) |
Jun 15, 2021 | 42.60 | 42.64 | 42.34 | 42.39 | 18,567,626 | -0.59(-1.36%) |
Jun 14, 2021 | 42.86 | 43.05 | 42.75 | 42.98 | 15,909,508 | +0.13(+0.30%) |
Jun 11, 2021 | 42.94 | 42.99 | 42.74 | 42.85 | 11,027,669 | -0.10(-0.24%) |
Jun 10, 2021 | 42.82 | 43.00 | 42.72 | 42.95 | 14,053,837 | +0.23(+0.55%) |
Jun 09, 2021 | 42.76 | 42.93 | 42.65 | 42.72 | 13,665,789 | +0.00(+0.00%) |
Jun 08, 2021 | 42.84 | 42.91 | 42.59 | 42.72 | 12,129,075 | -0.20(-0.48%) |
Jun 07, 2021 | 42.96 | 42.97 | 42.70 | 42.92 | 12,883,585 | -0.46(-1.07%) |
Jun 04, 2021 | 43.30 | 43.41 | 43.26 | 43.39 | 10,738,149 | +0.45(+1.04%) |
Jun 03, 2021 | 43.15 | 43.19 | 42.90 | 42.94 | 22,339,058 | -0.87(-1.99%) |
Jun 02, 2021 | 43.91 | 43.91 | 43.68 | 43.81 | 14,943,256 | -0.18(-0.40%) |
Jun 01, 2021 | 44.10 | 44.12 | 43.79 | 43.99 | 26,088,412 | +1.12(+2.62%) |
May 28, 2021 | 42.72 | 42.96 | 42.72 | 42.87 | 14,793,094 | -0.15(-0.34%) |
May 27, 2021 | 42.93 | 43.05 | 42.72 | 43.02 | 16,047,639 | -0.03(-0.06%) |
May 26, 2021 | 43.04 | 43.09 | 42.96 | 43.04 | 14,173,856 | +0.26(+0.61%) |
May 25, 2021 | 42.74 | 42.87 | 42.63 | 42.78 | 22,612,938 | +0.99(+2.37%) |
May 24, 2021 | 41.85 | 41.93 | 41.69 | 41.79 | 13,052,076 | -0.06(-0.13%) |
May 21, 2021 | 42.30 | 42.30 | 41.81 | 41.85 | 16,974,222 | -0.41(-0.97%) |
May 20, 2021 | 42.01 | 42.35 | 41.99 | 42.26 | 20,590,628 | +0.42(+1.00%) |
May 19, 2021 | 41.25 | 41.92 | 41.19 | 41.84 | 22,057,806 | +0.12(+0.29%) |
May 18, 2021 | 41.67 | 41.94 | 41.58 | 41.72 | 20,485,366 | +0.33(+0.81%) |
May 17, 2021 | 41.18 | 41.38 | 41.09 | 41.38 | 17,875,150 | +0.40(+0.97%) |
May 14, 2021 | 40.70 | 41.09 | 40.56 | 40.99 | 21,276,042 | +0.61(+1.52%) |
May 13, 2021 | 40.93 | 41.06 | 40.24 | 40.37 | 26,861,912 | -0.58(-1.43%) |
May 12, 2021 | 41.38 | 41.44 | 40.89 | 40.96 | 18,409,964 | -0.51(-1.23%) |
May 11, 2021 | 40.77 | 41.55 | 40.72 | 41.47 | 18,905,548 | -0.01(-0.02%) |
May 10, 2021 | 42.09 | 42.12 | 41.44 | 41.48 | 30,528,714 | -1.21(-2.84%) |
May 07, 2021 | 42.63 | 42.90 | 42.58 | 42.69 | 20,198,622 | +0.11(+0.26%) |
May 06, 2021 | 42.44 | 42.63 | 42.30 | 42.58 | 14,523,734 | +0.12(+0.28%) |
May 05, 2021 | 42.52 | 42.65 | 42.37 | 42.46 | 11,380,359 | +0.21(+0.50%) |
May 04, 2021 | 42.54 | 42.65 | 42.05 | 42.25 | 22,299,388 | -0.43(-1.00%) |
May 03, 2021 | 42.70 | 42.94 | 42.57 | 42.67 | 11,463,514 | -0.23(-0.54%) |
Apr 30, 2021 | 43.00 | 43.11 | 42.77 | 42.90 | 29,199,848 | -0.89(-2.03%) |
Apr 29, 2021 | 44.00 | 44.01 | 43.43 | 43.79 | 20,679,442 | -0.04(-0.08%) |
Apr 28, 2021 | 43.75 | 44.07 | 43.66 | 43.83 | 12,217,068 | +0.20(+0.47%) |
Apr 27, 2021 | 43.48 | 43.70 | 43.48 | 43.63 | 15,530,976 | +0.18(+0.41%) |
Apr 26, 2021 | 43.30 | 43.48 | 43.21 | 43.45 | 20,751,928 | -0.67(-1.51%) |
Apr 23, 2021 | 43.96 | 44.22 | 43.90 | 44.12 | 15,233,428 | +0.57(+1.32%) |
Apr 22, 2021 | 43.41 | 43.68 | 43.30 | 43.54 | 25,358,542 | +0.13(+0.30%) |
Apr 21, 2021 | 42.98 | 43.42 | 42.82 | 43.41 | 17,765,490 | +0.06(+0.13%) |
Apr 20, 2021 | 43.55 | 43.73 | 43.21 | 43.36 | 11,958,592 | -0.12(-0.28%) |
Apr 19, 2021 | 43.43 | 43.54 | 43.27 | 43.48 | 14,247,108 | -0.01(-0.02%) |
Apr 16, 2021 | 43.64 | 43.64 | 43.40 | 43.49 | 17,576,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.24 | 43.44 | 43.16 | 43.25 | 17,512,582 | +0.06(+0.13%) |
Apr 14, 2021 | 43.51 | 43.59 | 43.14 | 43.19 | 19,205,826 | +0.14(+0.32%) |
Apr 13, 2021 | 42.90 | 43.21 | 42.84 | 43.05 | 20,632,334 | -0.03(-0.06%) |
Apr 12, 2021 | 42.98 | 43.16 | 42.79 | 43.08 | 18,168,098 | -0.06(-0.13%) |
Apr 09, 2021 | 43.12 | 43.16 | 42.97 | 43.14 | 25,906,558 | -0.54(-1.23%) |
Apr 08, 2021 | 43.83 | 43.93 | 43.66 | 43.67 | 21,760,268 | +0.57(+1.31%) |
Apr 07, 2021 | 43.01 | 43.17 | 42.80 | 43.11 | 29,552,444 | -1.00(-2.27%) |
Apr 06, 2021 | 43.97 | 44.47 | 43.77 | 44.11 | 21,986,524 | +0.08(+0.19%) |
Apr 05, 2021 | 44.33 | 44.33 | 43.92 | 44.03 | 11,444,408 | +0.04(+0.08%) |
Apr 01, 2021 | 44.22 | 44.30 | 43.88 | 43.99 | 21,553,472 | +0.73(+1.69%) |
Mar 31, 2021 | 42.88 | 43.40 | 42.88 | 43.26 | 19,908,610 | +0.05(+0.11%) |
Mar 30, 2021 | 42.95 | 43.29 | 42.77 | 43.21 | 16,776,641 | +0.18(+0.41%) |
Mar 29, 2021 | 42.84 | 43.15 | 42.78 | 43.03 | 22,553,624 | -0.23(-0.54%) |
Mar 26, 2021 | 42.53 | 43.33 | 42.36 | 43.27 | 42,477,216 | +1.23(+2.93%) |
Mar 25, 2021 | 41.84 | 42.23 | 41.80 | 42.03 | 22,165,456 | +0.21(+0.51%) |
Mar 24, 2021 | 42.66 | 42.67 | 41.80 | 41.82 | 40,055,420 | -1.60(-3.69%) |
Mar 23, 2021 | 43.58 | 43.79 | 43.39 | 43.42 | 19,972,486 | -1.00(-2.25%) |
Mar 22, 2021 | 44.42 | 44.58 | 44.21 | 44.42 | 15,221,755 | -0.06(-0.15%) |
Mar 19, 2021 | 44.02 | 44.52 | 43.98 | 44.49 | 15,579,034 | +0.01(+0.02%) |
Mar 18, 2021 | 44.77 | 44.93 | 44.48 | 44.48 | 21,222,218 | -0.40(-0.89%) |
Mar 17, 2021 | 44.42 | 45.08 | 44.30 | 44.88 | 19,873,384 | -0.03(-0.06%) |
Mar 16, 2021 | 44.74 | 45.10 | 44.68 | 44.91 | 20,976,068 | +0.40(+0.90%) |
Mar 15, 2021 | 44.19 | 44.57 | 44.05 | 44.51 | 12,224,949 | -0.08(-0.19%) |
Mar 12, 2021 | 44.46 | 44.66 | 44.18 | 44.59 | 28,354,278 | -1.29(-2.81%) |
Mar 11, 2021 | 45.54 | 45.91 | 45.21 | 45.88 | 30,202,904 | +1.59(+3.60%) |
Mar 10, 2021 | 44.85 | 44.93 | 44.16 | 44.29 | 16,718,013 | -0.35(-0.79%) |
Mar 09, 2021 | 44.30 | 44.97 | 44.21 | 44.64 | 24,285,560 | +0.95(+2.16%) |
Mar 08, 2021 | 44.17 | 44.26 | 43.66 | 43.69 | 25,875,612 | -1.59(-3.52%) |
Mar 05, 2021 | 45.47 | 45.60 | 44.45 | 45.29 | 23,179,676 | +0.46(+1.03%) |
Mar 04, 2021 | 45.56 | 45.70 | 44.64 | 44.82 | 29,397,318 | -1.33(-2.87%) |
Mar 03, 2021 | 46.70 | 46.82 | 46.07 | 46.15 | 20,246,056 | +0.35(+0.77%) |
Mar 02, 2021 | 46.17 | 46.22 | 45.77 | 45.80 | 15,975,078 | -0.90(-1.93%) |
Mar 01, 2021 | 46.26 | 46.76 | 46.12 | 46.70 | 16,100,365 | +1.21(+2.65%) |
Feb 26, 2021 | 45.57 | 45.83 | 45.12 | 45.49 | 24,046,820 | -0.79(-1.70%) |
Feb 25, 2021 | 47.12 | 47.32 | 46.24 | 46.28 | 19,943,628 | -0.71(-1.52%) |
Feb 24, 2021 | 46.65 | 47.07 | 46.23 | 46.99 | 27,505,088 | -1.04(-2.16%) |
Feb 23, 2021 | 47.54 | 48.34 | 46.97 | 48.03 | 19,283,216 | +0.16(+0.33%) |
Feb 22, 2021 | 48.27 | 48.38 | 47.86 | 47.87 | 22,666,732 | -1.83(-3.67%) |
Feb 19, 2021 | 49.81 | 49.95 | 49.59 | 49.70 | 9,363,838 | +0.29(+0.58%) |
Feb 18, 2021 | 49.19 | 49.41 | 48.78 | 49.41 | 18,959,942 | -1.08(-2.15%) |
Feb 17, 2021 | 50.36 | 50.55 | 50.13 | 50.50 | 14,736,718 | +0.80(+1.60%) |
Feb 16, 2021 | 49.95 | 50.03 | 49.65 | 49.70 | 10,342,643 | +0.03(+0.06%) |
Feb 12, 2021 | 49.51 | 49.83 | 49.34 | 49.67 | 10,788,547 | -0.05(-0.09%) |
Feb 11, 2021 | 49.53 | 49.89 | 49.46 | 49.72 | 22,815,294 | +0.85(+1.75%) |
Feb 10, 2021 | 49.21 | 49.30 | 48.55 | 48.87 | 13,612,331 | +0.47(+0.98%) |
Feb 09, 2021 | 47.98 | 48.49 | 47.96 | 48.39 | 12,789,088 | +0.63(+1.32%) |
Feb 08, 2021 | 47.74 | 47.87 | 47.60 | 47.76 | 7,787,926 | -0.16(-0.33%) |
Feb 05, 2021 | 47.79 | 47.96 | 47.60 | 47.92 | 11,906,590 | +0.36(+0.76%) |
Feb 04, 2021 | 47.50 | 47.62 | 47.25 | 47.56 | 16,360,457 | -0.23(-0.49%) |
Feb 03, 2021 | 47.94 | 48.00 | 47.66 | 47.79 | 11,725,577 | +0.11(+0.23%) |
Feb 02, 2021 | 47.66 | 47.75 | 47.39 | 47.68 | 15,175,232 | +0.67(+1.42%) |
Feb 01, 2021 | 46.68 | 47.04 | 46.58 | 47.01 | 19,879,092 | +1.25(+2.73%) |
Jan 29, 2021 | 46.07 | 46.19 | 45.57 | 45.76 | 21,848,488 | -1.08(-2.32%) |
Jan 28, 2021 | 46.26 | 46.90 | 46.19 | 46.84 | 18,558,858 | +0.09(+0.20%) |
Jan 27, 2021 | 47.12 | 47.34 | 46.72 | 46.75 | 23,087,364 | -1.78(-3.67%) |
Jan 26, 2021 | 48.45 | 48.56 | 48.26 | 48.53 | 14,282,820 | -0.51(-1.04%) |
Jan 25, 2021 | 49.15 | 49.26 | 48.59 | 49.04 | 20,404,400 | +1.10(+2.30%) |
Jan 22, 2021 | 47.60 | 48.13 | 47.57 | 47.94 | 15,455,311 | -0.24(-0.50%) |
Jan 21, 2021 | 48.22 | 48.27 | 47.98 | 48.18 | 12,398,216 | -0.28(-0.57%) |
Jan 20, 2021 | 48.20 | 48.50 | 48.02 | 48.46 | 20,203,682 | +1.45(+3.08%) |
Jan 19, 2021 | 47.02 | 47.12 | 46.84 | 47.01 | 26,855,556 | +1.94(+4.30%) |
Jan 15, 2021 | 45.27 | 45.34 | 45.00 | 45.07 | 12,941,575 | -0.03(-0.06%) |
Jan 14, 2021 | 45.58 | 45.63 | 45.08 | 45.10 | 13,184,612 | +0.20(+0.45%) |
Jan 13, 2021 | 44.67 | 45.12 | 44.61 | 44.90 | 13,425,492 | +0.13(+0.29%) |
Jan 12, 2021 | 44.72 | 44.90 | 44.64 | 44.77 | 15,491,183 | +0.57(+1.30%) |
Jan 11, 2021 | 44.35 | 44.47 | 44.19 | 44.19 | 10,351,800 | -0.60(-1.34%) |
Jan 08, 2021 | 44.20 | 44.85 | 43.99 | 44.80 | 27,327,598 | +0.91(+2.07%) |
Jan 07, 2021 | 43.70 | 43.92 | 43.43 | 43.89 | 20,025,718 | +0.31(+0.70%) |
Jan 06, 2021 | 44.02 | 44.17 | 43.32 | 43.58 | 23,639,212 | -0.51(-1.16%) |
Jan 05, 2021 | 43.35 | 44.10 | 43.32 | 44.09 | 32,508,630 | +1.17(+2.72%) |
Jan 04, 2021 | 43.32 | 43.46 | 42.80 | 42.92 | 20,088,044 | -0.12(-0.28%) |
Dec 31, 2020 | 43.04 | 43.04 | 43.04 | 14,892,541 | +0.17(+0.39%) | |
Dec 30, 2020 | 43.01 | 43.07 | 42.84 | 42.88 | 14,892,541 | +0.70(+1.65%) |
Dec 29, 2020 | 42.05 | 42.34 | 42.00 | 42.18 | 17,973,244 | +0.54(+1.29%) |
Dec 28, 2020 | 41.63 | 41.72 | 41.45 | 41.64 | 11,579,899 | +0.06(+0.16%) |
Dec 24, 2020 | 41.88 | 41.94 | 41.39 | 41.58 | 13,806,239 | -0.70(-1.67%) |
Dec 23, 2020 | 42.39 | 42.39 | 42.23 | 42.28 | 8,420,701 | +0.35(+0.84%) |
Dec 22, 2020 | 42.10 | 42.10 | 41.88 | 41.93 | 11,342,566 | -0.14(-0.33%) |
Dec 21, 2020 | 41.94 | 42.27 | 41.86 | 42.07 | 17,686,676 | -0.34(-0.81%) |
Dec 18, 2020 | 42.40 | 42.46 | 42.25 | 42.41 | 13,192,905 | -0.07(-0.17%) |
Dec 17, 2020 | 42.65 | 42.65 | 42.40 | 42.49 | 11,323,390 | +0.27(+0.64%) |
Dec 16, 2020 | 42.32 | 42.41 | 42.18 | 42.22 | 11,673,274 | +0.05(+0.11%) |
Dec 15, 2020 | 42.18 | 42.20 | 41.98 | 42.17 | 11,642,184 | +0.06(+0.15%) |
Dec 14, 2020 | 42.34 | 42.35 | 42.08 | 42.11 | 12,124,345 | -0.04(-0.10%) |
Dec 11, 2020 | 42.31 | 42.32 | 42.12 | 42.15 | 14,858,075 | -0.38(-0.90%) |
Dec 10, 2020 | 42.08 | 42.65 | 42.06 | 42.53 | 14,191,632 | +0.52(+1.24%) |
Dec 09, 2020 | 42.45 | 42.46 | 41.88 | 42.01 | 17,709,238 | -0.53(-1.25%) |
Dec 08, 2020 | 42.45 | 42.57 | 42.33 | 42.54 | 11,051,000 | -0.14(-0.32%) |
Dec 07, 2020 | 42.56 | 42.73 | 42.52 | 42.68 | 11,038,702 | -0.42(-0.97%) |
Dec 04, 2020 | 43.12 | 43.22 | 42.99 | 43.10 | 10,654,688 | +0.05(+0.13%) |
Dec 03, 2020 | 43.01 | 43.21 | 42.94 | 43.05 | 10,709,689 | -0.02(-0.04%) |
Dec 02, 2020 | 43.03 | 43.18 | 42.91 | 43.06 | 10,264,354 | -0.30(-0.70%) |
Dec 01, 2020 | 43.48 | 43.57 | 43.26 | 43.37 | 15,777,760 | +0.44(+1.02%) |
Nov 30, 2020 | 43.52 | 43.53 | 42.90 | 42.93 | 18,310,498 | -1.48(-3.33%) |
Nov 27, 2020 | 44.09 | 44.49 | 44.09 | 44.41 | 13,318,661 | +1.27(+2.94%) |
Nov 25, 2020 | 43.05 | 43.20 | 42.93 | 43.14 | 9,317,610 | -0.26(-0.59%) |
Nov 24, 2020 | 43.23 | 43.41 | 43.01 | 43.39 | 14,263,056 | +0.24(+0.55%) |
Nov 23, 2020 | 43.55 | 43.55 | 42.78 | 43.16 | 11,164,188 | -0.17(-0.40%) |
Nov 20, 2020 | 43.10 | 43.42 | 43.06 | 43.33 | 18,501,536 | +0.29(+0.68%) |
Nov 19, 2020 | 42.90 | 43.10 | 42.84 | 43.04 | 11,037,857 | -0.03(-0.06%) |
Nov 18, 2020 | 43.32 | 43.33 | 43.06 | 43.06 | 8,640,795 | -0.19(-0.44%) |
Nov 17, 2020 | 43.12 | 43.41 | 43.01 | 43.26 | 11,908,558 | -0.29(-0.67%) |
Nov 16, 2020 | 43.51 | 43.70 | 43.33 | 43.55 | 9,910,841 | +0.19(+0.44%) |
Nov 13, 2020 | 43.26 | 43.45 | 43.08 | 43.36 | 16,194,277 | +0.34(+0.79%) |
Nov 12, 2020 | 43.31 | 43.57 | 42.86 | 43.02 | 19,747,618 | -0.46(-1.05%) |
Nov 11, 2020 | 42.83 | 43.58 | 42.82 | 43.47 | 21,808,400 | +0.44(+1.02%) |
Nov 10, 2020 | 43.41 | 43.56 | 42.94 | 43.04 | 23,471,606 | -1.01(-2.30%) |
Nov 09, 2020 | 45.08 | 45.16 | 43.98 | 44.05 | 28,296,814 | +0.46(+1.05%) |
Nov 06, 2020 | 43.39 | 43.80 | 43.28 | 43.59 | 18,323,944 | +0.03(+0.06%) |
Nov 05, 2020 | 43.80 | 43.83 | 43.22 | 43.57 | 28,244,772 | +0.68(+1.58%) |
Nov 04, 2020 | 42.21 | 42.96 | 42.06 | 42.89 | 41,268,840 | +1.72(+4.17%) |
Nov 03, 2020 | 41.13 | 41.40 | 40.96 | 41.17 | 22,066,416 | +0.09(+0.22%) |
Nov 02, 2020 | 41.00 | 41.10 | 40.79 | 41.08 | 15,029,078 | +0.80(+2.00%) |
Oct 30, 2020 | 40.40 | 40.42 | 40.09 | 40.28 | 17,013,254 | -0.41(-1.01%) |
Oct 29, 2020 | 40.64 | 40.84 | 40.50 | 40.69 | 14,053,873 | +0.60(+1.50%) |
Oct 28, 2020 | 40.40 | 40.44 | 40.02 | 40.09 | 17,371,468 | -0.82(-2.01%) |
Oct 27, 2020 | 40.67 | 40.94 | 40.55 | 40.91 | 14,974,827 | +0.08(+0.20%) |
Oct 26, 2020 | 40.75 | 41.10 | 40.49 | 40.83 | 21,819,144 | -0.39(-0.95%) |
Oct 23, 2020 | 41.05 | 41.24 | 40.89 | 41.22 | 12,306,985 | +0.10(+0.24%) |
Oct 22, 2020 | 41.18 | 41.21 | 40.94 | 41.12 | 12,405,592 | +0.31(+0.76%) |
Oct 21, 2020 | 40.88 | 41.06 | 40.76 | 40.81 | 17,549,672 | +0.37(+0.90%) |
Oct 20, 2020 | 40.35 | 40.60 | 40.31 | 40.44 | 14,579,891 | +0.16(+0.41%) |
Oct 19, 2020 | 40.39 | 40.52 | 40.18 | 40.28 | 15,016,866 | -0.01(-0.02%) |
Oct 16, 2020 | 40.33 | 40.36 | 40.15 | 40.29 | 23,498,934 | +0.60(+1.52%) |
Oct 15, 2020 | 39.53 | 39.75 | 39.47 | 39.68 | 15,811,666 | -0.30(-0.75%) |
Oct 14, 2020 | 40.38 | 40.38 | 39.97 | 39.99 | 13,745,430 | -0.51(-1.26%) |
Oct 13, 2020 | 40.47 | 40.58 | 40.33 | 40.50 | 18,204,172 | -0.05(-0.14%) |
Oct 12, 2020 | 40.42 | 40.59 | 40.31 | 40.55 | 20,838,820 | +1.06(+2.68%) |
Oct 09, 2020 | 39.25 | 39.58 | 39.25 | 39.49 | 14,223,039 | +0.10(+0.26%) |
Oct 08, 2020 | 39.21 | 39.45 | 39.17 | 39.39 | 12,901,768 | +0.19(+0.49%) |
Oct 07, 2020 | 39.17 | 39.29 | 39.00 | 39.20 | 21,766,646 | +0.41(+1.06%) |
Oct 06, 2020 | 38.82 | 39.02 | 38.68 | 38.79 | 27,108,414 | +0.26(+0.66%) |
Oct 05, 2020 | 38.29 | 38.55 | 38.26 | 38.53 | 17,872,562 | +0.15(+0.38%) |
Oct 02, 2020 | 38.25 | 38.81 | 38.22 | 38.39 | 22,284,266 | -0.44(-1.13%) |