Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.01 | 42.13 | 40.40 | 40.51 | 7,495,353 | -1.43(-3.41%) |
Sep 29, 2021 | 41.42 | 43.81 | 41.21 | 41.94 | 6,467,010 | +0.53(+1.29%) |
Sep 28, 2021 | 41.95 | 42.18 | 41.36 | 41.41 | 7,343,642 | -0.61(-1.45%) |
Sep 27, 2021 | 41.63 | 42.37 | 41.58 | 42.02 | 7,768,067 | +0.42(+1.01%) |
Sep 24, 2021 | 41.88 | 41.91 | 41.53 | 41.60 | 4,015,289 | -0.13(-0.31%) |
Sep 23, 2021 | 41.29 | 42.03 | 41.12 | 41.73 | 3,421,850 | +0.39(+0.94%) |
Sep 22, 2021 | 41.80 | 41.92 | 41.29 | 41.34 | 4,525,090 | -0.01(-0.02%) |
Sep 21, 2021 | 41.85 | 42.30 | 41.25 | 41.35 | 5,358,865 | -0.33(-0.79%) |
Sep 20, 2021 | 42.25 | 42.54 | 41.20 | 41.68 | 6,183,866 | -1.05(-2.46%) |
Sep 17, 2021 | 42.61 | 42.85 | 42.36 | 42.73 | 8,637,292 | -0.28(-0.64%) |
Sep 16, 2021 | 43.15 | 43.35 | 42.47 | 43.00 | 6,286,577 | -0.16(-0.36%) |
Sep 15, 2021 | 41.40 | 43.22 | 41.40 | 43.16 | 6,517,986 | +1.64(+3.94%) |
Sep 14, 2021 | 42.48 | 42.52 | 41.46 | 41.52 | 5,735,677 | -0.83(-1.95%) |
Sep 13, 2021 | 42.94 | 43.27 | 42.26 | 42.35 | 9,832,742 | -0.23(-0.55%) |
Sep 10, 2021 | 43.75 | 43.79 | 42.57 | 42.58 | 6,451,018 | -0.96(-2.21%) |
Sep 09, 2021 | 43.84 | 43.87 | 43.15 | 43.54 | 5,073,296 | -0.45(-1.02%) |
Sep 08, 2021 | 44.13 | 44.27 | 43.81 | 43.99 | 3,279,293 | +0.08(+0.18%) |
Sep 07, 2021 | 44.01 | 44.21 | 43.66 | 43.91 | 3,896,858 | -0.25(-0.57%) |
Sep 03, 2021 | 44.38 | 44.72 | 44.15 | 44.16 | 3,876,880 | -0.42(-0.95%) |
Sep 02, 2021 | 43.48 | 44.65 | 43.41 | 44.59 | 6,995,367 | +1.28(+2.96%) |
Sep 01, 2021 | 43.68 | 43.75 | 42.61 | 43.30 | 6,053,519 | -0.40(-0.91%) |
Aug 31, 2021 | 41.73 | 43.80 | 41.67 | 43.70 | 13,717,258 | +1.83(+4.36%) |
Aug 30, 2021 | 41.83 | 42.06 | 41.58 | 41.87 | 2,872,133 | +0.13(+0.31%) |
Aug 27, 2021 | 41.42 | 42.01 | 41.29 | 41.74 | 3,896,493 | +0.55(+1.34%) |
Aug 26, 2021 | 42.03 | 42.08 | 41.06 | 41.19 | 4,467,304 | -0.70(-1.67%) |
Aug 25, 2021 | 41.78 | 42.07 | 41.36 | 41.89 | 4,660,869 | +0.27(+0.64%) |
Aug 24, 2021 | 41.83 | 41.92 | 41.57 | 41.62 | 4,416,217 | -0.15(-0.35%) |
Aug 23, 2021 | 41.67 | 42.05 | 41.65 | 41.77 | 4,041,746 | +0.18(+0.43%) |
Aug 20, 2021 | 40.90 | 41.64 | 40.61 | 41.59 | 3,815,744 | +0.65(+1.58%) |
Aug 19, 2021 | 41.66 | 41.69 | 40.82 | 40.94 | 6,386,843 | -0.85(-2.04%) |
Aug 18, 2021 | 41.88 | 42.25 | 41.71 | 41.80 | 5,889,863 | -0.10(-0.24%) |
Aug 17, 2021 | 41.86 | 42.06 | 41.45 | 41.90 | 4,510,458 | +0.00(+0.00%) |
Aug 16, 2021 | 41.94 | 42.30 | 41.72 | 41.90 | 5,440,890 | -0.13(-0.30%) |
Aug 13, 2021 | 42.06 | 42.31 | 41.85 | 42.03 | 4,428,597 | -0.03(-0.06%) |
Aug 12, 2021 | 42.63 | 42.69 | 41.85 | 42.05 | 4,258,700 | -0.34(-0.80%) |
Aug 11, 2021 | 41.57 | 42.50 | 41.32 | 42.40 | 9,092,521 | +1.10(+2.66%) |
Aug 10, 2021 | 40.60 | 41.35 | 40.43 | 41.30 | 5,837,263 | +0.84(+2.09%) |
Aug 09, 2021 | 40.25 | 40.72 | 40.15 | 40.45 | 4,956,079 | +0.29(+0.72%) |
Aug 06, 2021 | 40.16 | 40.50 | 39.98 | 40.16 | 6,721,802 | +0.14(+0.36%) |
Aug 05, 2021 | 39.94 | 40.03 | 39.50 | 40.02 | 5,794,389 | +0.33(+0.84%) |
Aug 04, 2021 | 39.56 | 40.00 | 39.39 | 39.68 | 6,783,039 | -0.79(-1.96%) |
Aug 03, 2021 | 40.07 | 40.52 | 39.68 | 40.48 | 4,862,605 | +0.55(+1.37%) |
Aug 02, 2021 | 40.43 | 40.73 | 39.89 | 39.93 | 4,829,562 | -0.27(-0.68%) |
Jul 30, 2021 | 40.03 | 40.50 | 39.99 | 40.20 | 11,370,072 | +0.09(+0.23%) |
Jul 29, 2021 | 40.52 | 40.53 | 40.03 | 40.11 | 3,616,274 | -0.06(-0.15%) |
Jul 28, 2021 | 39.91 | 40.29 | 39.69 | 40.17 | 3,909,318 | +0.25(+0.62%) |
Jul 27, 2021 | 40.07 | 40.49 | 39.88 | 39.92 | 6,005,299 | -0.37(-0.91%) |
Jul 26, 2021 | 39.67 | 40.36 | 39.66 | 40.29 | 4,756,692 | +0.61(+1.55%) |
Jul 23, 2021 | 39.89 | 39.96 | 39.46 | 39.67 | 4,389,505 | +0.03(+0.09%) |
Jul 22, 2021 | 39.67 | 39.73 | 39.31 | 39.64 | 4,126,468 | -0.15(-0.39%) |
Jul 21, 2021 | 39.44 | 39.86 | 39.24 | 39.79 | 10,061,380 | +0.52(+1.32%) |
Jul 20, 2021 | 38.99 | 39.78 | 38.75 | 39.27 | 7,262,585 | +0.41(+1.05%) |
Jul 19, 2021 | 39.17 | 39.30 | 38.45 | 38.87 | 8,914,380 | -0.38(-0.96%) |
Jul 16, 2021 | 39.55 | 39.71 | 39.10 | 39.24 | 6,345,414 | -0.20(-0.50%) |
Jul 15, 2021 | 39.81 | 40.11 | 39.33 | 39.44 | 7,263,848 | -0.54(-1.34%) |
Jul 14, 2021 | 40.43 | 40.59 | 39.64 | 39.97 | 8,464,319 | -0.38(-0.93%) |
Jul 13, 2021 | 40.57 | 41.01 | 40.30 | 40.35 | 7,669,412 | -0.20(-0.48%) |
Jul 12, 2021 | 40.37 | 41.05 | 40.03 | 40.54 | 9,315,004 | +0.12(+0.30%) |
Jul 09, 2021 | 39.83 | 40.50 | 39.80 | 40.43 | 8,962,542 | +0.59(+1.48%) |
Jul 08, 2021 | 40.12 | 40.15 | 39.62 | 39.84 | 9,274,944 | -0.66(-1.62%) |
Jul 07, 2021 | 40.54 | 40.90 | 40.13 | 40.49 | 8,650,617 | -0.18(-0.44%) |
Jul 06, 2021 | 40.95 | 41.17 | 40.26 | 40.67 | 10,392,724 | -0.40(-0.98%) |
Jul 02, 2021 | 41.87 | 41.90 | 40.56 | 41.07 | 18,610,092 | -0.46(-1.11%) |
Jul 01, 2021 | 44.19 | 44.36 | 40.95 | 41.53 | 28,087,142 | -3.33(-7.41%) |
Jun 30, 2021 | 44.39 | 45.03 | 44.23 | 44.86 | 5,150,659 | +0.53(+1.19%) |
Jun 29, 2021 | 44.56 | 45.22 | 44.23 | 44.33 | 4,952,131 | -0.19(-0.42%) |
Jun 28, 2021 | 44.39 | 44.84 | 44.07 | 44.52 | 4,537,302 | +0.04(+0.10%) |
Jun 25, 2021 | 44.38 | 44.72 | 44.22 | 44.48 | 4,801,983 | +0.05(+0.12%) |
Jun 24, 2021 | 43.72 | 44.62 | 43.34 | 44.42 | 4,546,795 | +0.02(+0.04%) |
Jun 23, 2021 | 44.16 | 44.66 | 43.96 | 44.41 | 4,091,619 | +0.26(+0.60%) |
Jun 22, 2021 | 44.17 | 44.45 | 43.94 | 44.14 | 3,968,078 | -0.14(-0.31%) |
Jun 21, 2021 | 43.53 | 44.37 | 43.53 | 44.28 | 6,017,992 | +0.93(+2.14%) |
Jun 18, 2021 | 44.70 | 44.71 | 43.19 | 43.35 | 12,361,412 | -1.68(-3.73%) |
Jun 17, 2021 | 45.57 | 45.64 | 44.71 | 45.03 | 5,476,114 | -0.43(-0.94%) |
Jun 16, 2021 | 46.27 | 46.27 | 45.30 | 45.46 | 4,998,936 | -0.79(-1.71%) |
Jun 15, 2021 | 46.62 | 46.79 | 46.18 | 46.25 | 3,981,127 | -0.16(-0.35%) |
Jun 14, 2021 | 46.98 | 46.98 | 45.90 | 46.41 | 4,169,269 | -0.75(-1.59%) |
Jun 11, 2021 | 47.39 | 47.60 | 46.74 | 47.16 | 4,626,959 | +0.00(+0.00%) |
Jun 10, 2021 | 45.87 | 47.39 | 45.68 | 47.16 | 7,784,885 | +1.60(+3.52%) |
Jun 09, 2021 | 45.79 | 46.03 | 45.43 | 45.56 | 6,165,464 | -0.49(-1.06%) |
Jun 08, 2021 | 45.92 | 46.40 | 45.45 | 46.04 | 4,456,867 | -0.48(-1.03%) |
Jun 07, 2021 | 46.77 | 46.98 | 46.41 | 46.52 | 3,548,937 | -0.25(-0.53%) |
Jun 04, 2021 | 46.71 | 46.97 | 46.49 | 46.77 | 3,666,252 | +0.07(+0.15%) |
Jun 03, 2021 | 45.87 | 46.72 | 45.74 | 46.70 | 5,395,162 | +0.80(+1.75%) |
Jun 02, 2021 | 45.14 | 45.98 | 44.80 | 45.90 | 4,896,356 | +0.84(+1.87%) |
Jun 01, 2021 | 45.18 | 45.39 | 44.77 | 45.06 | 5,370,358 | +0.15(+0.34%) |
May 28, 2021 | 45.46 | 45.80 | 44.83 | 44.90 | 5,340,216 | -0.32(-0.72%) |
May 27, 2021 | 44.57 | 45.43 | 44.44 | 45.23 | 10,608,950 | +0.88(+1.98%) |
May 26, 2021 | 46.34 | 46.39 | 43.59 | 44.35 | 15,087,324 | -1.86(-4.02%) |
May 25, 2021 | 47.03 | 47.16 | 46.10 | 46.21 | 5,862,400 | -0.55(-1.17%) |
May 24, 2021 | 46.87 | 47.17 | 46.69 | 46.75 | 4,463,596 | -0.04(-0.09%) |
May 21, 2021 | 46.60 | 47.35 | 46.53 | 46.79 | 5,715,760 | +0.24(+0.51%) |
May 20, 2021 | 46.28 | 46.69 | 45.58 | 46.56 | 6,419,689 | +0.22(+0.47%) |
May 19, 2021 | 46.30 | 46.62 | 45.53 | 46.34 | 4,904,725 | -0.38(-0.81%) |
May 18, 2021 | 46.80 | 47.31 | 46.71 | 46.72 | 4,298,081 | -0.03(-0.07%) |
May 17, 2021 | 46.37 | 47.00 | 46.28 | 46.75 | 4,148,042 | +0.50(+1.08%) |
May 14, 2021 | 46.13 | 46.42 | 45.86 | 46.25 | 3,482,443 | +0.48(+1.05%) |
May 13, 2021 | 44.66 | 46.10 | 44.32 | 45.77 | 4,075,368 | +0.93(+2.07%) |
May 12, 2021 | 45.77 | 45.93 | 44.76 | 44.84 | 6,482,962 | -1.01(-2.21%) |
May 11, 2021 | 46.56 | 46.88 | 45.58 | 45.85 | 6,155,591 | -0.74(-1.58%) |
May 10, 2021 | 46.70 | 47.28 | 46.55 | 46.59 | 7,389,983 | +0.49(+1.06%) |
May 07, 2021 | 46.07 | 46.66 | 45.98 | 46.10 | 4,873,110 | +0.06(+0.13%) |
May 06, 2021 | 46.05 | 46.12 | 45.12 | 46.04 | 4,691,363 | -0.01(-0.02%) |
May 05, 2021 | 45.21 | 46.14 | 44.98 | 46.05 | 5,615,506 | +0.30(+0.65%) |
May 04, 2021 | 45.87 | 45.99 | 44.57 | 45.75 | 7,918,229 | -0.15(-0.33%) |
May 03, 2021 | 45.18 | 46.13 | 45.16 | 45.91 | 5,554,961 | +1.01(+2.26%) |
Apr 30, 2021 | 44.36 | 45.16 | 44.36 | 44.89 | 9,932,418 | +0.30(+0.68%) |
Apr 29, 2021 | 44.21 | 44.83 | 44.06 | 44.59 | 4,736,228 | +0.29(+0.65%) |
Apr 28, 2021 | 44.41 | 44.74 | 44.24 | 44.30 | 3,790,238 | -0.09(-0.21%) |
Apr 27, 2021 | 44.59 | 44.92 | 44.33 | 44.39 | 4,846,071 | -0.19(-0.42%) |
Apr 26, 2021 | 44.70 | 44.78 | 44.20 | 44.58 | 4,200,700 | -0.25(-0.55%) |
Apr 23, 2021 | 44.70 | 45.03 | 44.24 | 44.82 | 5,027,304 | +0.37(+0.84%) |
Apr 22, 2021 | 45.63 | 45.69 | 44.40 | 44.45 | 6,301,879 | -1.24(-2.72%) |
Apr 21, 2021 | 45.14 | 45.71 | 44.91 | 45.69 | 4,578,673 | +0.60(+1.33%) |
Apr 20, 2021 | 45.21 | 45.32 | 44.58 | 45.09 | 3,709,593 | -0.38(-0.84%) |
Apr 19, 2021 | 45.10 | 45.57 | 44.65 | 45.47 | 4,924,945 | +0.41(+0.92%) |
Apr 16, 2021 | 45.69 | 45.87 | 45.02 | 45.06 | 5,612,114 | -0.36(-0.78%) |
Apr 15, 2021 | 46.24 | 46.24 | 45.34 | 45.42 | 7,775,753 | -0.63(-1.38%) |
Apr 14, 2021 | 46.30 | 46.61 | 45.74 | 46.05 | 5,381,680 | -0.11(-0.24%) |
Apr 13, 2021 | 46.11 | 46.31 | 45.45 | 46.16 | 5,283,909 | -0.08(-0.18%) |
Apr 12, 2021 | 45.93 | 46.54 | 45.75 | 46.24 | 4,522,185 | +0.44(+0.96%) |
Apr 09, 2021 | 46.31 | 46.60 | 45.58 | 45.80 | 6,281,143 | -0.52(-1.11%) |
Apr 08, 2021 | 46.69 | 46.83 | 46.06 | 46.32 | 6,953,506 | -0.67(-1.42%) |
Apr 07, 2021 | 46.94 | 47.56 | 46.85 | 46.99 | 5,104,765 | -0.10(-0.22%) |
Apr 06, 2021 | 47.75 | 48.23 | 46.95 | 47.09 | 5,685,175 | -0.93(-1.94%) |
Apr 05, 2021 | 46.40 | 48.17 | 46.40 | 48.02 | 7,264,933 | +1.73(+3.74%) |
Apr 01, 2021 | 46.13 | 46.89 | 44.93 | 46.29 | 10,228,490 | -0.13(-0.27%) |
Mar 31, 2021 | 45.86 | 48.00 | 45.66 | 46.41 | 15,932,127 | +1.62(+3.62%) |
Mar 30, 2021 | 44.43 | 45.03 | 44.16 | 44.79 | 9,246,758 | +0.11(+0.25%) |
Mar 29, 2021 | 44.05 | 44.79 | 43.67 | 44.68 | 6,085,010 | +0.69(+1.58%) |
Mar 26, 2021 | 43.88 | 44.65 | 43.25 | 43.99 | 6,372,579 | +0.27(+0.62%) |
Mar 25, 2021 | 43.06 | 43.86 | 42.52 | 43.72 | 6,902,649 | -0.06(-0.14%) |
Mar 24, 2021 | 44.52 | 45.09 | 43.75 | 43.77 | 7,302,489 | -0.21(-0.48%) |
Mar 23, 2021 | 44.49 | 44.65 | 43.77 | 43.99 | 4,161,609 | -0.91(-2.03%) |
Mar 22, 2021 | 44.45 | 44.92 | 43.97 | 44.90 | 3,930,361 | +0.48(+1.08%) |
Mar 19, 2021 | 44.81 | 45.30 | 44.29 | 44.42 | 13,442,576 | -0.14(-0.30%) |
Mar 18, 2021 | 45.35 | 45.60 | 44.42 | 44.55 | 5,655,649 | -1.18(-2.59%) |
Mar 17, 2021 | 46.07 | 46.07 | 44.58 | 45.74 | 6,814,732 | -0.52(-1.11%) |
Mar 16, 2021 | 46.50 | 47.44 | 46.08 | 46.25 | 8,294,968 | -0.29(-0.62%) |
Mar 15, 2021 | 45.25 | 46.68 | 45.18 | 46.54 | 10,875,148 | +1.56(+3.46%) |
Mar 12, 2021 | 43.53 | 45.18 | 43.41 | 44.98 | 8,893,624 | +1.43(+3.28%) |
Mar 11, 2021 | 42.79 | 43.77 | 42.50 | 43.56 | 8,661,264 | +0.85(+1.98%) |
Mar 10, 2021 | 41.41 | 42.91 | 41.12 | 42.71 | 7,174,205 | +1.74(+4.25%) |
Mar 09, 2021 | 41.10 | 41.33 | 40.46 | 40.97 | 6,662,457 | -0.02(-0.04%) |
Mar 08, 2021 | 39.79 | 41.12 | 39.70 | 40.99 | 6,043,962 | +1.08(+2.71%) |
Mar 05, 2021 | 39.82 | 40.14 | 39.29 | 39.90 | 7,312,604 | +0.29(+0.73%) |
Mar 04, 2021 | 40.24 | 40.66 | 39.15 | 39.62 | 6,162,903 | -0.65(-1.62%) |
Mar 03, 2021 | 39.87 | 40.54 | 39.78 | 40.27 | 5,401,020 | +0.16(+0.40%) |
Mar 02, 2021 | 40.29 | 40.53 | 39.87 | 40.11 | 4,898,777 | -0.35(-0.86%) |
Mar 01, 2021 | 40.93 | 41.03 | 40.21 | 40.45 | 6,488,308 | -0.07(-0.17%) |
Feb 26, 2021 | 41.06 | 41.08 | 40.20 | 40.52 | 11,154,439 | -0.29(-0.70%) |
Feb 25, 2021 | 41.48 | 42.18 | 40.68 | 40.81 | 6,272,146 | -0.76(-1.83%) |
Feb 24, 2021 | 40.82 | 41.63 | 40.56 | 41.57 | 5,046,283 | +0.64(+1.57%) |
Feb 23, 2021 | 41.09 | 41.13 | 40.42 | 40.93 | 5,683,112 | -0.38(-0.92%) |
Feb 22, 2021 | 41.21 | 41.57 | 40.92 | 41.31 | 5,177,635 | +0.00(+0.00%) |
Feb 19, 2021 | 41.44 | 41.85 | 41.26 | 41.31 | 4,222,954 | -0.05(-0.12%) |
Feb 18, 2021 | 41.32 | 41.80 | 40.99 | 41.36 | 5,512,866 | -0.15(-0.35%) |
Feb 17, 2021 | 40.85 | 41.63 | 40.70 | 41.50 | 5,874,075 | +0.35(+0.85%) |
Feb 16, 2021 | 42.21 | 42.48 | 40.97 | 41.15 | 7,226,475 | -1.04(-2.46%) |
Feb 12, 2021 | 42.01 | 42.46 | 41.87 | 42.19 | 3,392,169 | +0.22(+0.52%) |
Feb 11, 2021 | 43.32 | 43.38 | 41.55 | 41.97 | 7,049,736 | -1.25(-2.89%) |
Feb 10, 2021 | 42.24 | 43.27 | 41.92 | 43.22 | 8,479,644 | +1.35(+3.22%) |
Feb 09, 2021 | 41.73 | 42.33 | 41.49 | 41.87 | 6,248,538 | +0.06(+0.14%) |
Feb 08, 2021 | 41.77 | 42.02 | 41.33 | 41.81 | 4,454,637 | +0.10(+0.24%) |
Feb 05, 2021 | 41.58 | 41.87 | 41.23 | 41.71 | 5,126,645 | +0.45(+1.10%) |
Feb 04, 2021 | 40.98 | 41.47 | 40.62 | 41.26 | 4,149,005 | +0.31(+0.76%) |
Feb 03, 2021 | 40.46 | 41.23 | 40.21 | 40.95 | 6,211,132 | +0.39(+0.95%) |
Feb 02, 2021 | 41.23 | 41.24 | 40.00 | 40.56 | 6,582,305 | -0.33(-0.80%) |
Feb 01, 2021 | 41.71 | 42.15 | 40.87 | 40.89 | 8,034,034 | -1.19(-2.83%) |
Jan 29, 2021 | 42.07 | 43.05 | 41.75 | 42.08 | 12,525,604 | -0.36(-0.85%) |
Jan 28, 2021 | 42.33 | 43.50 | 42.24 | 42.44 | 7,503,724 | -0.42(-0.98%) |
Jan 27, 2021 | 43.14 | 46.47 | 42.27 | 42.86 | 19,026,852 | +1.67(+4.05%) |
Jan 26, 2021 | 40.00 | 41.28 | 39.82 | 41.19 | 6,383,304 | +1.15(+2.86%) |
Jan 25, 2021 | 39.10 | 40.15 | 38.77 | 40.05 | 6,474,225 | +0.31(+0.78%) |
Jan 22, 2021 | 39.22 | 39.74 | 38.64 | 39.74 | 5,587,938 | +0.32(+0.81%) |
Jan 21, 2021 | 40.02 | 40.11 | 39.11 | 39.42 | 6,716,073 | -0.85(-2.12%) |
Jan 20, 2021 | 40.16 | 40.34 | 39.41 | 40.27 | 6,839,100 | -0.05(-0.12%) |
Jan 19, 2021 | 41.26 | 41.26 | 40.14 | 40.32 | 6,995,022 | -0.64(-1.57%) |
Jan 15, 2021 | 40.78 | 41.26 | 40.56 | 40.97 | 8,898,429 | -0.34(-0.81%) |
Jan 14, 2021 | 41.19 | 41.59 | 40.67 | 41.30 | 8,858,883 | +0.32(+0.78%) |
Jan 13, 2021 | 41.06 | 41.49 | 39.96 | 40.98 | 12,230,172 | +0.82(+2.04%) |
Jan 12, 2021 | 40.19 | 40.59 | 39.63 | 40.16 | 7,940,810 | +0.22(+0.54%) |
Jan 11, 2021 | 38.30 | 40.06 | 38.17 | 39.95 | 13,399,217 | +2.09(+5.51%) |
Jan 08, 2021 | 37.73 | 38.92 | 37.37 | 37.86 | 11,816,290 | -0.04(-0.11%) |
Jan 07, 2021 | 36.88 | 39.12 | 36.10 | 37.90 | 18,562,922 | +1.87(+5.18%) |
Jan 06, 2021 | 35.35 | 36.37 | 35.06 | 36.03 | 14,911,694 | +1.57(+4.54%) |
Jan 05, 2021 | 34.75 | 35.21 | 34.14 | 34.47 | 8,868,423 | -0.20(-0.58%) |
Jan 04, 2021 | 33.64 | 34.80 | 33.45 | 34.67 | 10,858,712 | +1.27(+3.81%) |
Dec 31, 2020 | 33.40 | 33.40 | 33.40 | 5,005,579 | +0.45(+1.37%) | |
Dec 30, 2020 | 33.10 | 33.27 | 32.82 | 32.94 | 5,005,579 | -0.06(-0.18%) |
Dec 29, 2020 | 33.34 | 33.78 | 32.86 | 33.00 | 4,774,825 | -0.21(-0.63%) |
Dec 28, 2020 | 33.23 | 33.75 | 32.91 | 33.21 | 5,621,947 | +0.03(+0.10%) |
Dec 24, 2020 | 33.46 | 33.53 | 32.72 | 33.18 | 3,197,764 | -0.21(-0.63%) |
Dec 23, 2020 | 33.05 | 33.70 | 33.03 | 33.39 | 5,011,253 | +0.50(+1.53%) |
Dec 22, 2020 | 34.00 | 34.01 | 32.80 | 32.89 | 9,648,997 | -1.17(-3.44%) |
Dec 21, 2020 | 33.96 | 34.35 | 33.63 | 34.06 | 5,728,240 | -0.02(-0.05%) |
Dec 18, 2020 | 34.33 | 34.48 | 33.83 | 34.08 | 14,260,677 | -0.16(-0.46%) |
Dec 17, 2020 | 34.19 | 34.30 | 33.79 | 34.23 | 6,696,847 | +0.37(+1.09%) |
Dec 16, 2020 | 34.67 | 34.67 | 33.70 | 33.87 | 9,392,401 | -0.75(-2.15%) |
Dec 15, 2020 | 34.84 | 35.18 | 34.49 | 34.61 | 6,519,212 | -0.13(-0.36%) |
Dec 14, 2020 | 35.21 | 35.29 | 34.50 | 34.74 | 7,993,425 | -0.04(-0.12%) |
Dec 11, 2020 | 34.84 | 34.89 | 34.21 | 34.78 | 7,089,678 | -0.10(-0.29%) |
Dec 10, 2020 | 34.64 | 35.21 | 34.57 | 34.88 | 5,794,150 | -0.10(-0.29%) |
Dec 09, 2020 | 35.62 | 35.69 | 34.72 | 34.98 | 7,767,182 | -0.18(-0.52%) |
Dec 08, 2020 | 35.10 | 35.57 | 34.88 | 35.16 | 7,408,451 | -0.37(-1.04%) |
Dec 07, 2020 | 36.16 | 36.29 | 35.23 | 35.53 | 8,076,658 | -0.82(-2.26%) |
Dec 04, 2020 | 36.05 | 36.39 | 34.94 | 36.35 | 13,399,828 | +0.49(+1.38%) |
Dec 03, 2020 | 33.49 | 36.57 | 33.47 | 35.86 | 20,571,124 | +2.50(+7.48%) |
Dec 02, 2020 | 32.24 | 33.58 | 32.15 | 33.36 | 9,962,269 | +1.16(+3.59%) |
Dec 01, 2020 | 32.14 | 32.83 | 32.08 | 32.21 | 9,555,749 | +0.38(+1.18%) |
Nov 30, 2020 | 32.67 | 32.74 | 31.73 | 31.83 | 16,536,522 | -0.83(-2.54%) |
Nov 27, 2020 | 32.86 | 32.86 | 32.33 | 32.66 | 3,610,934 | -0.06(-0.18%) |
Nov 25, 2020 | 32.24 | 32.81 | 31.88 | 32.72 | 7,933,810 | +0.46(+1.43%) |
Nov 24, 2020 | 32.17 | 32.32 | 31.57 | 32.26 | 10,491,606 | +0.45(+1.42%) |
Nov 23, 2020 | 31.55 | 31.86 | 31.17 | 31.81 | 9,798,765 | +0.38(+1.20%) |
Nov 20, 2020 | 31.33 | 31.89 | 31.10 | 31.43 | 10,774,171 | -0.27(-0.85%) |
Nov 19, 2020 | 31.93 | 32.19 | 31.00 | 31.70 | 15,253,147 | -0.32(-0.99%) |
Nov 18, 2020 | 33.45 | 33.46 | 32.01 | 32.01 | 17,207,086 | -0.97(-2.93%) |
Nov 17, 2020 | 33.03 | 33.74 | 32.74 | 32.98 | 30,313,722 | -3.52(-9.64%) |
Nov 16, 2020 | 36.24 | 37.13 | 36.18 | 36.50 | 9,715,247 | +1.15(+3.25%) |
Nov 13, 2020 | 34.01 | 35.37 | 33.88 | 35.35 | 7,795,512 | +1.61(+4.76%) |
Nov 12, 2020 | 33.99 | 34.13 | 33.24 | 33.74 | 7,079,328 | -0.55(-1.62%) |
Nov 11, 2020 | 35.19 | 35.38 | 34.19 | 34.30 | 8,866,080 | -0.75(-2.15%) |
Nov 10, 2020 | 32.94 | 36.22 | 32.73 | 35.05 | 21,903,190 | +2.13(+6.46%) |
Nov 09, 2020 | 32.67 | 33.71 | 31.90 | 32.92 | 14,624,966 | +2.04(+6.62%) |
Nov 06, 2020 | 31.19 | 31.59 | 30.76 | 30.88 | 7,698,122 | -0.18(-0.59%) |
Nov 05, 2020 | 30.06 | 31.11 | 29.85 | 31.06 | 7,371,420 | +1.03(+3.42%) |
Nov 04, 2020 | 30.50 | 31.18 | 29.98 | 30.03 | 10,342,725 | -0.89(-2.89%) |
Nov 03, 2020 | 30.10 | 31.13 | 30.06 | 30.93 | 9,488,309 | +1.31(+4.41%) |
Nov 02, 2020 | 28.58 | 29.64 | 28.44 | 29.62 | 8,994,256 | +1.45(+5.14%) |
Oct 30, 2020 | 27.62 | 28.18 | 27.61 | 28.17 | 12,704,500 | +0.43(+1.55%) |
Oct 29, 2020 | 28.44 | 28.54 | 27.69 | 27.74 | 11,116,735 | -0.89(-3.09%) |
Oct 28, 2020 | 29.16 | 29.65 | 28.59 | 28.63 | 8,803,217 | -1.17(-3.92%) |
Oct 27, 2020 | 30.62 | 30.86 | 29.73 | 29.79 | 6,839,169 | -1.00(-3.25%) |
Oct 26, 2020 | 31.36 | 31.47 | 30.62 | 30.80 | 9,295,007 | -0.69(-2.18%) |
Oct 23, 2020 | 31.20 | 31.51 | 31.09 | 31.48 | 4,682,309 | +0.44(+1.41%) |
Oct 22, 2020 | 31.06 | 31.18 | 30.75 | 31.04 | 4,932,888 | +0.10(+0.32%) |
Oct 21, 2020 | 30.93 | 31.34 | 30.60 | 30.94 | 4,478,747 | -0.08(-0.27%) |
Oct 20, 2020 | 30.75 | 31.25 | 30.39 | 31.03 | 7,291,123 | +0.43(+1.41%) |
Oct 19, 2020 | 31.00 | 31.28 | 30.48 | 30.60 | 5,877,819 | -0.36(-1.18%) |
Oct 16, 2020 | 31.02 | 31.37 | 30.54 | 30.96 | 10,346,852 | -0.19(-0.61%) |
Oct 15, 2020 | 30.08 | 31.63 | 30.05 | 31.15 | 19,537,430 | +1.43(+4.82%) |
Oct 14, 2020 | 30.06 | 30.46 | 29.50 | 29.72 | 10,111,304 | -0.22(-0.75%) |
Oct 13, 2020 | 30.54 | 30.70 | 29.55 | 29.94 | 9,690,813 | -0.62(-2.03%) |
Oct 12, 2020 | 30.31 | 31.21 | 30.14 | 30.56 | 10,493,353 | +0.49(+1.62%) |
Oct 09, 2020 | 30.86 | 31.11 | 30.03 | 30.08 | 8,969,986 | -0.60(-1.97%) |
Oct 08, 2020 | 30.33 | 30.70 | 30.28 | 30.68 | 4,377,758 | +0.48(+1.59%) |
Oct 07, 2020 | 29.94 | 30.41 | 29.81 | 30.20 | 4,455,005 | +0.45(+1.50%) |
Oct 06, 2020 | 30.29 | 30.65 | 29.64 | 29.75 | 6,189,770 | -0.55(-1.83%) |
Oct 05, 2020 | 29.81 | 30.35 | 29.75 | 30.31 | 5,769,361 | +0.70(+2.38%) |
Oct 02, 2020 | 29.23 | 29.76 | 29.20 | 29.60 | 6,603,275 | -0.08(-0.28%) |