Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.14 | 46.74 | 45.99 | 46.61 | 6,048,136 | +0.19(+0.41%) |
Jun 29, 2021 | 46.62 | 47.02 | 46.28 | 46.42 | 4,306,005 | +0.15(+0.31%) |
Jun 28, 2021 | 46.22 | 46.31 | 45.63 | 46.27 | 3,069,358 | -0.12(-0.25%) |
Jun 25, 2021 | 45.86 | 46.52 | 45.74 | 46.39 | 4,581,860 | +0.67(+1.47%) |
Jun 24, 2021 | 45.13 | 45.90 | 44.92 | 45.71 | 4,046,084 | +0.80(+1.78%) |
Jun 23, 2021 | 45.10 | 45.37 | 44.90 | 44.91 | 5,052,002 | -0.06(-0.14%) |
Jun 22, 2021 | 45.21 | 45.25 | 44.61 | 44.98 | 4,274,390 | -0.20(-0.44%) |
Jun 21, 2021 | 44.22 | 45.24 | 44.13 | 45.18 | 4,586,208 | +1.31(+2.99%) |
Jun 18, 2021 | 44.46 | 44.53 | 43.70 | 43.87 | 12,659,581 | -1.15(-2.55%) |
Jun 17, 2021 | 47.15 | 47.17 | 44.72 | 45.01 | 8,231,187 | -1.59(-3.42%) |
Jun 16, 2021 | 45.80 | 47.26 | 45.16 | 46.61 | 10,751,085 | +0.71(+1.55%) |
Jun 15, 2021 | 45.30 | 46.01 | 45.17 | 45.90 | 4,053,689 | +0.74(+1.63%) |
Jun 14, 2021 | 45.62 | 45.95 | 44.42 | 45.16 | 6,592,129 | -0.70(-1.53%) |
Jun 11, 2021 | 45.45 | 45.89 | 45.40 | 45.86 | 3,923,040 | +0.49(+1.08%) |
Jun 10, 2021 | 46.43 | 46.62 | 45.34 | 45.37 | 3,505,783 | -0.68(-1.48%) |
Jun 09, 2021 | 46.47 | 46.47 | 45.99 | 46.05 | 3,199,153 | -0.73(-1.56%) |
Jun 08, 2021 | 46.77 | 46.98 | 46.26 | 46.78 | 3,081,406 | -0.36(-0.77%) |
Jun 07, 2021 | 47.61 | 47.61 | 47.10 | 47.14 | 2,512,628 | -0.35(-0.75%) |
Jun 04, 2021 | 47.47 | 47.53 | 46.97 | 47.50 | 2,423,747 | +0.01(+0.02%) |
Jun 03, 2021 | 47.35 | 47.74 | 47.06 | 47.49 | 3,065,315 | +0.07(+0.15%) |
Jun 02, 2021 | 47.52 | 47.70 | 47.07 | 47.42 | 3,629,960 | -0.16(-0.34%) |
Jun 01, 2021 | 48.04 | 48.13 | 47.34 | 47.58 | 3,497,317 | +0.20(+0.42%) |
May 28, 2021 | 47.47 | 47.50 | 46.99 | 47.38 | 3,742,168 | -0.02(-0.04%) |
May 27, 2021 | 47.50 | 47.93 | 47.14 | 47.40 | 7,225,553 | +0.49(+1.05%) |
May 26, 2021 | 46.77 | 47.04 | 46.38 | 46.91 | 4,140,028 | +0.40(+0.86%) |
May 25, 2021 | 47.10 | 47.53 | 46.40 | 46.51 | 3,336,340 | -0.56(-1.20%) |
May 24, 2021 | 46.95 | 47.18 | 46.82 | 47.07 | 2,928,242 | +0.16(+0.35%) |
May 21, 2021 | 46.22 | 47.08 | 46.14 | 46.91 | 4,033,096 | +0.86(+1.88%) |
May 20, 2021 | 46.26 | 46.39 | 45.86 | 46.04 | 3,137,823 | -0.23(-0.49%) |
May 19, 2021 | 45.68 | 46.30 | 45.31 | 46.27 | 5,485,313 | +0.10(+0.22%) |
May 18, 2021 | 47.34 | 47.58 | 46.15 | 46.17 | 6,004,945 | -1.22(-2.57%) |
May 17, 2021 | 47.12 | 47.57 | 46.78 | 47.39 | 4,308,824 | +0.28(+0.60%) |
May 14, 2021 | 47.29 | 47.57 | 46.97 | 47.11 | 4,943,419 | +0.08(+0.17%) |
May 13, 2021 | 46.18 | 47.32 | 46.05 | 47.02 | 5,192,748 | +0.60(+1.29%) |
May 12, 2021 | 47.43 | 47.62 | 46.27 | 46.42 | 4,620,741 | -0.50(-1.07%) |
May 11, 2021 | 47.30 | 47.88 | 46.72 | 46.92 | 7,147,214 | -0.63(-1.32%) |
May 10, 2021 | 47.48 | 48.05 | 47.31 | 47.55 | 5,177,576 | +0.41(+0.87%) |
May 07, 2021 | 46.55 | 47.26 | 46.02 | 47.14 | 5,099,123 | -0.06(-0.13%) |
May 06, 2021 | 46.95 | 47.24 | 46.71 | 47.21 | 5,411,650 | +0.40(+0.86%) |
May 05, 2021 | 46.39 | 46.93 | 45.61 | 46.81 | 4,616,715 | +0.87(+1.90%) |
May 04, 2021 | 45.61 | 46.08 | 45.48 | 45.93 | 6,764,246 | +0.24(+0.52%) |
May 03, 2021 | 45.71 | 45.90 | 45.21 | 45.70 | 4,282,730 | +0.32(+0.70%) |
Apr 30, 2021 | 45.46 | 45.71 | 45.22 | 45.38 | 7,562,205 | -0.18(-0.40%) |
Apr 29, 2021 | 45.03 | 45.72 | 44.97 | 45.56 | 7,648,865 | +0.82(+1.83%) |
Apr 28, 2021 | 44.22 | 44.80 | 44.22 | 44.74 | 6,527,030 | +0.57(+1.30%) |
Apr 27, 2021 | 43.55 | 44.26 | 43.29 | 44.17 | 6,118,898 | +0.68(+1.57%) |
Apr 26, 2021 | 43.24 | 43.87 | 43.16 | 43.49 | 6,146,689 | +0.46(+1.07%) |
Apr 23, 2021 | 42.08 | 43.29 | 41.80 | 43.02 | 4,981,491 | +0.95(+2.26%) |
Apr 22, 2021 | 42.37 | 42.69 | 41.92 | 42.08 | 5,938,168 | -0.58(-1.36%) |
Apr 21, 2021 | 41.86 | 42.85 | 41.75 | 42.65 | 5,525,512 | +0.55(+1.31%) |
Apr 20, 2021 | 42.16 | 42.67 | 41.83 | 42.10 | 8,062,721 | -0.21(-0.49%) |
Apr 19, 2021 | 41.82 | 42.42 | 41.70 | 42.31 | 6,985,355 | +0.67(+1.61%) |
Apr 16, 2021 | 42.53 | 42.93 | 41.40 | 41.64 | 11,014,333 | -1.75(-4.04%) |
Apr 15, 2021 | 44.05 | 44.11 | 43.34 | 43.40 | 8,571,780 | -0.57(-1.30%) |
Apr 14, 2021 | 43.66 | 44.26 | 43.47 | 43.97 | 4,667,612 | +0.27(+0.62%) |
Apr 13, 2021 | 44.12 | 44.22 | 43.62 | 43.69 | 3,576,863 | -0.68(-1.53%) |
Apr 12, 2021 | 43.95 | 44.41 | 43.87 | 44.37 | 3,145,953 | +0.42(+0.97%) |
Apr 09, 2021 | 43.66 | 44.01 | 43.54 | 43.95 | 3,509,735 | +0.56(+1.29%) |
Apr 08, 2021 | 43.05 | 43.43 | 42.84 | 43.39 | 3,451,110 | +0.14(+0.33%) |
Apr 07, 2021 | 43.41 | 43.65 | 43.02 | 43.24 | 3,708,041 | +0.05(+0.13%) |
Apr 06, 2021 | 43.42 | 43.50 | 42.85 | 43.19 | 3,452,214 | -0.32(-0.73%) |
Apr 05, 2021 | 43.37 | 43.84 | 43.10 | 43.50 | 4,044,332 | +0.60(+1.39%) |
Apr 01, 2021 | 42.70 | 42.95 | 42.35 | 42.91 | 4,476,339 | +0.16(+0.38%) |
Mar 31, 2021 | 43.05 | 43.28 | 42.68 | 42.74 | 5,362,610 | -0.52(-1.19%) |
Mar 30, 2021 | 43.21 | 43.52 | 42.93 | 43.26 | 4,924,525 | +0.31(+0.72%) |
Mar 29, 2021 | 42.15 | 43.30 | 41.99 | 42.95 | 5,342,721 | +0.03(+0.06%) |
Mar 26, 2021 | 42.32 | 42.99 | 42.27 | 42.93 | 8,099,805 | +1.05(+2.50%) |
Mar 25, 2021 | 40.98 | 41.91 | 40.40 | 41.88 | 6,927,601 | +0.98(+2.39%) |
Mar 24, 2021 | 41.12 | 41.61 | 40.90 | 40.90 | 5,821,289 | +0.80(+1.98%) |
Mar 23, 2021 | 40.62 | 40.98 | 39.95 | 40.11 | 4,124,039 | -0.76(-1.86%) |
Mar 22, 2021 | 41.01 | 41.40 | 40.57 | 40.86 | 6,931,941 | -1.03(-2.46%) |
Mar 19, 2021 | 41.75 | 42.22 | 41.22 | 41.90 | 16,103,028 | -0.32(-0.75%) |
Mar 18, 2021 | 42.51 | 43.17 | 42.06 | 42.21 | 6,972,744 | +0.17(+0.41%) |
Mar 17, 2021 | 42.18 | 42.32 | 41.47 | 42.04 | 5,425,423 | +0.24(+0.58%) |
Mar 16, 2021 | 41.95 | 42.15 | 41.51 | 41.80 | 4,129,648 | -0.41(-0.96%) |
Mar 15, 2021 | 42.20 | 42.28 | 41.60 | 42.20 | 4,066,864 | +0.03(+0.06%) |
Mar 12, 2021 | 42.07 | 42.39 | 41.76 | 42.18 | 5,246,016 | +0.84(+2.03%) |
Mar 11, 2021 | 41.18 | 41.58 | 40.86 | 41.33 | 4,089,880 | -0.15(-0.37%) |
Mar 10, 2021 | 40.67 | 41.82 | 40.58 | 41.49 | 5,544,816 | +0.87(+2.14%) |
Mar 09, 2021 | 40.70 | 41.52 | 40.09 | 40.62 | 6,701,944 | -0.62(-1.51%) |
Mar 08, 2021 | 41.19 | 41.72 | 40.81 | 41.24 | 4,803,342 | +0.54(+1.33%) |
Mar 05, 2021 | 41.04 | 41.33 | 40.13 | 40.70 | 6,448,491 | +0.24(+0.60%) |
Mar 04, 2021 | 40.25 | 40.99 | 39.81 | 40.46 | 7,595,094 | +0.21(+0.52%) |
Mar 03, 2021 | 39.57 | 41.18 | 39.57 | 40.25 | 8,184,701 | +0.84(+2.13%) |
Mar 02, 2021 | 39.51 | 40.06 | 39.39 | 39.41 | 4,972,485 | -0.07(-0.18%) |
Mar 01, 2021 | 38.74 | 39.65 | 38.59 | 39.48 | 7,054,428 | +1.37(+3.61%) |
Feb 26, 2021 | 38.90 | 39.05 | 37.95 | 38.11 | 7,708,163 | -1.14(-2.90%) |
Feb 25, 2021 | 40.31 | 40.62 | 39.09 | 39.25 | 7,790,938 | -0.76(-1.90%) |
Feb 24, 2021 | 39.74 | 40.29 | 39.62 | 40.01 | 8,204,727 | +0.39(+0.98%) |
Feb 23, 2021 | 39.75 | 40.26 | 39.45 | 39.62 | 8,855,185 | +0.09(+0.23%) |
Feb 22, 2021 | 38.05 | 39.75 | 38.04 | 39.53 | 10,767,705 | +1.27(+3.33%) |
Feb 19, 2021 | 38.34 | 38.77 | 38.18 | 38.25 | 6,527,262 | +0.13(+0.33%) |
Feb 18, 2021 | 38.47 | 38.69 | 37.87 | 38.13 | 4,110,876 | -0.65(-1.68%) |
Feb 17, 2021 | 38.72 | 39.14 | 38.35 | 38.78 | 5,091,589 | +0.14(+0.35%) |
Feb 16, 2021 | 38.13 | 39.18 | 38.06 | 38.64 | 9,633,298 | +0.74(+1.96%) |
Feb 12, 2021 | 37.86 | 38.45 | 37.58 | 37.90 | 9,785,195 | -0.18(-0.47%) |
Feb 11, 2021 | 38.87 | 39.63 | 37.99 | 38.08 | 12,076,270 | +0.35(+0.93%) |
Feb 10, 2021 | 38.06 | 38.32 | 37.70 | 37.73 | 5,060,886 | -0.20(-0.52%) |
Feb 09, 2021 | 37.83 | 38.10 | 37.42 | 37.93 | 4,649,701 | +0.01(+0.02%) |
Feb 08, 2021 | 38.10 | 38.36 | 37.77 | 37.92 | 4,412,416 | -0.07(-0.19%) |
Feb 05, 2021 | 38.44 | 38.49 | 37.86 | 37.99 | 3,877,701 | -0.18(-0.47%) |
Feb 04, 2021 | 37.32 | 38.23 | 37.21 | 38.17 | 5,553,343 | +1.06(+2.85%) |
Feb 03, 2021 | 36.81 | 37.34 | 36.66 | 37.11 | 5,977,737 | +0.19(+0.51%) |
Feb 02, 2021 | 36.83 | 37.62 | 36.63 | 36.92 | 9,164,098 | +0.34(+0.94%) |
Feb 01, 2021 | 36.27 | 37.12 | 36.17 | 36.58 | 7,759,438 | +0.58(+1.61%) |
Jan 29, 2021 | 36.35 | 36.69 | 35.66 | 36.00 | 8,178,687 | -0.50(-1.36%) |
Jan 28, 2021 | 35.95 | 36.83 | 35.92 | 36.50 | 8,154,918 | +0.78(+2.18%) |
Jan 27, 2021 | 36.56 | 36.63 | 35.50 | 35.72 | 9,448,165 | -1.36(-3.68%) |
Jan 26, 2021 | 37.21 | 37.37 | 36.67 | 37.08 | 6,618,446 | +0.04(+0.10%) |
Jan 25, 2021 | 37.23 | 37.40 | 36.88 | 37.05 | 9,185,393 | -0.57(-1.50%) |
Jan 22, 2021 | 37.50 | 37.92 | 37.20 | 37.61 | 6,141,697 | -0.30(-0.78%) |
Jan 21, 2021 | 38.15 | 38.38 | 37.40 | 37.91 | 9,665,260 | -0.21(-0.54%) |
Jan 20, 2021 | 39.22 | 39.47 | 37.91 | 38.11 | 11,685,427 | -2.99(-7.27%) |
Jan 19, 2021 | 41.04 | 41.56 | 40.57 | 41.10 | 7,164,752 | +0.22(+0.55%) |
Jan 15, 2021 | 41.23 | 41.38 | 40.65 | 40.88 | 4,828,096 | -0.86(-2.06%) |
Jan 14, 2021 | 41.58 | 42.01 | 41.09 | 41.74 | 3,748,434 | +0.19(+0.45%) |
Jan 13, 2021 | 41.73 | 42.01 | 41.43 | 41.55 | 4,842,015 | -0.22(-0.52%) |
Jan 12, 2021 | 41.18 | 41.86 | 41.13 | 41.76 | 5,500,200 | +0.90(+2.19%) |
Jan 11, 2021 | 39.85 | 40.88 | 39.56 | 40.87 | 5,117,334 | +0.68(+1.70%) |
Jan 08, 2021 | 40.68 | 40.78 | 39.85 | 40.19 | 4,036,791 | -0.43(-1.06%) |
Jan 07, 2021 | 40.89 | 41.30 | 40.58 | 40.62 | 5,661,676 | +0.24(+0.60%) |
Jan 06, 2021 | 39.04 | 40.74 | 38.96 | 40.37 | 9,439,426 | +2.56(+6.76%) |
Jan 05, 2021 | 37.40 | 38.05 | 37.08 | 37.82 | 5,119,708 | +0.42(+1.13%) |
Jan 04, 2021 | 38.12 | 38.25 | 36.98 | 37.40 | 6,365,449 | -0.67(-1.77%) |
Dec 31, 2020 | 38.07 | 38.07 | 38.07 | 3,149,311 | +0.67(+1.80%) | |
Dec 30, 2020 | 37.21 | 37.56 | 37.13 | 37.40 | 3,149,311 | +0.22(+0.60%) |
Dec 29, 2020 | 37.30 | 37.38 | 36.97 | 37.17 | 3,617,301 | +0.00(+0.00%) |
Dec 28, 2020 | 37.08 | 37.58 | 36.84 | 37.17 | 3,672,729 | +0.36(+0.97%) |
Dec 24, 2020 | 36.91 | 36.96 | 36.44 | 36.81 | 1,398,774 | +0.05(+0.15%) |
Dec 23, 2020 | 36.36 | 37.06 | 36.27 | 36.76 | 4,274,125 | +0.63(+1.74%) |
Dec 22, 2020 | 37.09 | 37.10 | 36.10 | 36.13 | 4,651,838 | -1.02(-2.75%) |
Dec 21, 2020 | 37.25 | 37.80 | 36.24 | 37.15 | 8,207,288 | +0.57(+1.54%) |
Dec 18, 2020 | 36.18 | 36.70 | 36.09 | 36.59 | 11,531,332 | +0.34(+0.94%) |
Dec 17, 2020 | 36.31 | 36.50 | 36.02 | 36.25 | 5,458,774 | -0.04(-0.10%) |
Dec 16, 2020 | 36.14 | 36.48 | 35.97 | 36.28 | 5,318,816 | +0.23(+0.65%) |
Dec 15, 2020 | 36.21 | 36.34 | 35.63 | 36.05 | 5,285,797 | +0.32(+0.90%) |
Dec 14, 2020 | 36.62 | 36.76 | 35.69 | 35.73 | 4,967,893 | -0.37(-1.02%) |
Dec 11, 2020 | 36.53 | 36.69 | 36.00 | 36.10 | 7,021,854 | -1.00(-2.71%) |
Dec 10, 2020 | 36.18 | 37.23 | 36.13 | 37.10 | 7,356,045 | +0.51(+1.40%) |
Dec 09, 2020 | 36.81 | 37.23 | 36.50 | 36.59 | 6,503,057 | +0.01(+0.02%) |
Dec 08, 2020 | 35.91 | 36.64 | 35.89 | 36.58 | 5,192,776 | +0.39(+1.09%) |
Dec 07, 2020 | 36.13 | 36.39 | 35.76 | 36.19 | 5,175,947 | -0.28(-0.76%) |
Dec 04, 2020 | 36.10 | 36.60 | 36.10 | 36.46 | 5,824,083 | +0.48(+1.32%) |
Dec 03, 2020 | 35.90 | 36.14 | 35.53 | 35.99 | 6,269,253 | +0.12(+0.33%) |
Dec 02, 2020 | 35.39 | 36.01 | 35.24 | 35.87 | 5,327,561 | +0.48(+1.34%) |
Dec 01, 2020 | 35.70 | 35.97 | 35.29 | 35.40 | 6,720,576 | +0.30(+0.87%) |
Nov 30, 2020 | 35.90 | 35.93 | 34.93 | 35.09 | 6,912,720 | -0.74(-2.08%) |
Nov 27, 2020 | 36.60 | 36.60 | 35.75 | 35.84 | 2,518,507 | -0.38(-1.04%) |
Nov 25, 2020 | 36.28 | 36.46 | 35.73 | 36.21 | 6,396,212 | -0.29(-0.79%) |
Nov 24, 2020 | 35.16 | 36.62 | 35.12 | 36.50 | 6,899,537 | +1.92(+5.55%) |
Nov 23, 2020 | 34.38 | 34.83 | 34.19 | 34.58 | 4,563,599 | +0.60(+1.77%) |
Nov 20, 2020 | 33.84 | 34.17 | 33.66 | 33.98 | 6,807,472 | -0.55(-1.58%) |
Nov 19, 2020 | 33.96 | 34.63 | 33.87 | 34.53 | 4,652,296 | -0.22(-0.65%) |
Nov 18, 2020 | 35.57 | 36.07 | 34.73 | 34.75 | 8,033,474 | -0.63(-1.77%) |
Nov 17, 2020 | 35.01 | 35.60 | 34.84 | 35.38 | 4,315,335 | -0.24(-0.68%) |
Nov 16, 2020 | 35.67 | 35.83 | 35.18 | 35.62 | 5,200,499 | +0.90(+2.58%) |
Nov 13, 2020 | 34.27 | 34.95 | 34.12 | 34.72 | 4,317,170 | +0.88(+2.60%) |
Nov 12, 2020 | 34.20 | 34.44 | 33.48 | 33.84 | 4,973,267 | -0.78(-2.25%) |
Nov 11, 2020 | 35.61 | 35.61 | 34.29 | 34.62 | 6,877,969 | -0.56(-1.58%) |
Nov 10, 2020 | 35.14 | 35.45 | 34.47 | 35.18 | 7,388,690 | +0.05(+0.15%) |
Nov 09, 2020 | 34.58 | 35.93 | 34.45 | 35.13 | 10,754,954 | +3.67(+11.66%) |
Nov 06, 2020 | 32.07 | 32.16 | 31.32 | 31.46 | 4,834,562 | -0.48(-1.49%) |
Nov 05, 2020 | 31.30 | 32.23 | 31.27 | 31.93 | 6,894,480 | +0.81(+2.59%) |
Nov 04, 2020 | 31.51 | 31.98 | 30.85 | 31.13 | 8,506,458 | -1.16(-3.58%) |
Nov 03, 2020 | 32.14 | 32.59 | 31.94 | 32.28 | 6,307,259 | +0.80(+2.54%) |
Nov 02, 2020 | 31.41 | 31.65 | 30.96 | 31.48 | 6,287,644 | +0.66(+2.15%) |
Oct 30, 2020 | 30.64 | 30.84 | 30.18 | 30.82 | 6,155,409 | +0.04(+0.12%) |
Oct 29, 2020 | 30.45 | 31.03 | 29.77 | 30.79 | 7,136,371 | +0.22(+0.70%) |
Oct 28, 2020 | 31.29 | 31.48 | 30.51 | 30.57 | 9,747,813 | -1.33(-4.16%) |
Oct 27, 2020 | 32.57 | 32.73 | 31.85 | 31.90 | 4,862,526 | -0.77(-2.36%) |
Oct 26, 2020 | 33.06 | 33.24 | 32.33 | 32.67 | 5,094,379 | -0.84(-2.50%) |
Oct 23, 2020 | 33.68 | 33.95 | 33.43 | 33.50 | 4,190,329 | +0.10(+0.29%) |
Oct 22, 2020 | 32.74 | 33.47 | 32.51 | 33.41 | 4,284,321 | +0.58(+1.76%) |
Oct 21, 2020 | 32.85 | 33.37 | 32.78 | 32.83 | 4,746,260 | -0.17(-0.51%) |
Oct 20, 2020 | 33.25 | 33.54 | 32.89 | 33.00 | 3,795,366 | +0.12(+0.38%) |
Oct 19, 2020 | 33.86 | 33.98 | 32.80 | 32.87 | 4,331,714 | -0.94(-2.79%) |
Oct 16, 2020 | 33.96 | 34.47 | 33.34 | 33.82 | 8,265,416 | +0.70(+2.12%) |
Oct 15, 2020 | 32.26 | 33.11 | 32.22 | 33.11 | 9,073,160 | +0.57(+1.75%) |
Oct 14, 2020 | 32.80 | 33.05 | 32.54 | 32.54 | 7,151,569 | -0.26(-0.79%) |
Oct 13, 2020 | 33.66 | 33.66 | 32.62 | 32.80 | 4,697,781 | -0.83(-2.46%) |
Oct 12, 2020 | 33.46 | 33.80 | 33.39 | 33.63 | 6,244,492 | +0.10(+0.29%) |
Oct 09, 2020 | 33.18 | 33.78 | 33.04 | 33.53 | 6,620,428 | +0.46(+1.40%) |
Oct 08, 2020 | 32.56 | 33.10 | 32.44 | 33.07 | 4,094,576 | +0.64(+1.97%) |
Oct 07, 2020 | 31.50 | 32.62 | 31.50 | 32.43 | 6,751,255 | +1.09(+3.49%) |
Oct 06, 2020 | 31.84 | 32.20 | 31.27 | 31.33 | 5,693,780 | -0.13(-0.42%) |
Oct 05, 2020 | 31.17 | 31.69 | 31.14 | 31.47 | 4,109,894 | +0.57(+1.84%) |
Oct 02, 2020 | 30.13 | 31.09 | 30.07 | 30.90 | 6,577,929 | +0.51(+1.67%) |
Oct 01, 2020 | 30.65 | 30.87 | 30.16 | 30.39 | 9,066,419 | -0.15(-0.50%) |
Sep 30, 2020 | 30.12 | 30.70 | 30.12 | 30.54 | 9,534,154 | +0.42(+1.39%) |
Sep 29, 2020 | 30.31 | 30.38 | 29.91 | 30.12 | 4,727,612 | -0.37(-1.22%) |
Sep 28, 2020 | 30.21 | 30.78 | 30.12 | 30.50 | 3,701,151 | +0.79(+2.66%) |
Sep 25, 2020 | 29.19 | 29.78 | 29.04 | 29.71 | 3,891,148 | +0.23(+0.78%) |
Sep 24, 2020 | 29.63 | 29.73 | 29.06 | 29.48 | 4,278,933 | -0.10(-0.33%) |
Sep 23, 2020 | 29.89 | 30.42 | 29.56 | 29.57 | 4,736,223 | -0.20(-0.69%) |
Sep 22, 2020 | 30.12 | 30.39 | 29.39 | 29.78 | 5,398,653 | -0.44(-1.44%) |
Sep 21, 2020 | 30.66 | 30.97 | 29.68 | 30.21 | 5,375,548 | -1.27(-4.04%) |
Sep 18, 2020 | 31.53 | 31.90 | 31.44 | 31.49 | 6,551,283 | -0.14(-0.45%) |
Sep 17, 2020 | 31.21 | 31.67 | 31.17 | 31.63 | 3,577,569 | -0.01(-0.03%) |
Sep 16, 2020 | 31.01 | 32.16 | 30.99 | 31.64 | 7,179,039 | +0.62(+2.01%) |
Sep 15, 2020 | 31.75 | 31.91 | 30.67 | 31.01 | 7,732,338 | -0.97(-3.03%) |
Sep 14, 2020 | 32.31 | 32.65 | 31.89 | 31.98 | 4,628,139 | -0.04(-0.11%) |
Sep 11, 2020 | 31.65 | 32.22 | 31.59 | 32.02 | 3,959,057 | +0.38(+1.21%) |
Sep 10, 2020 | 32.05 | 32.17 | 31.58 | 31.64 | 4,539,750 | -0.28(-0.89%) |
Sep 09, 2020 | 32.25 | 32.35 | 31.87 | 31.92 | 4,617,309 | -0.13(-0.42%) |
Sep 08, 2020 | 32.96 | 33.09 | 32.01 | 32.05 | 5,570,468 | -1.30(-3.89%) |
Sep 04, 2020 | 33.48 | 33.99 | 33.20 | 33.35 | 7,252,407 | +0.58(+1.76%) |
Sep 03, 2020 | 33.72 | 34.20 | 32.46 | 32.78 | 5,690,025 | -0.73(-2.18%) |
Sep 02, 2020 | 33.03 | 33.61 | 32.96 | 33.50 | 4,306,663 | +0.41(+1.24%) |
Sep 01, 2020 | 32.73 | 33.23 | 32.50 | 33.10 | 3,526,006 | +0.20(+0.62%) |
Aug 31, 2020 | 33.41 | 33.41 | 32.72 | 32.89 | 4,356,255 | -0.52(-1.54%) |
Aug 28, 2020 | 33.55 | 33.55 | 33.10 | 33.41 | 3,529,231 | +0.01(+0.03%) |
Aug 27, 2020 | 32.57 | 33.58 | 32.56 | 33.40 | 5,165,536 | +0.83(+2.54%) |
Aug 26, 2020 | 32.62 | 32.78 | 32.28 | 32.57 | 3,619,889 | -0.04(-0.14%) |
Aug 25, 2020 | 32.71 | 32.86 | 32.44 | 32.62 | 4,603,618 | +0.24(+0.74%) |
Aug 24, 2020 | 31.78 | 32.46 | 31.63 | 32.38 | 6,532,304 | +0.60(+1.88%) |
Aug 21, 2020 | 31.96 | 32.09 | 31.66 | 31.78 | 2,931,319 | -0.12(-0.39%) |
Aug 20, 2020 | 32.51 | 32.59 | 31.77 | 31.90 | 4,950,533 | -1.00(-3.03%) |
Aug 19, 2020 | 32.93 | 33.54 | 32.74 | 32.90 | 4,812,039 | +0.18(+0.54%) |
Aug 18, 2020 | 32.92 | 32.99 | 32.62 | 32.72 | 4,501,040 | -0.27(-0.81%) |
Aug 17, 2020 | 33.42 | 33.48 | 32.83 | 32.99 | 5,381,692 | -0.39(-1.17%) |
Aug 14, 2020 | 33.02 | 33.60 | 33.02 | 33.38 | 2,981,239 | +0.22(+0.67%) |
Aug 13, 2020 | 33.25 | 33.63 | 32.81 | 33.16 | 5,182,423 | -0.62(-1.84%) |
Aug 12, 2020 | 34.63 | 34.63 | 33.47 | 33.78 | 4,137,835 | -0.14(-0.42%) |
Aug 11, 2020 | 34.39 | 34.83 | 33.85 | 33.92 | 5,295,135 | +0.18(+0.53%) |
Aug 10, 2020 | 33.61 | 33.91 | 33.39 | 33.74 | 5,463,843 | +0.17(+0.50%) |
Aug 07, 2020 | 31.98 | 33.65 | 31.97 | 33.58 | 6,473,030 | +1.57(+4.89%) |
Aug 06, 2020 | 32.12 | 32.45 | 31.91 | 32.01 | 3,426,366 | -0.28(-0.85%) |
Aug 05, 2020 | 32.08 | 32.34 | 31.89 | 32.29 | 6,508,121 | +0.41(+1.28%) |
Aug 04, 2020 | 31.98 | 32.27 | 31.69 | 31.88 | 5,452,004 | -0.17(-0.53%) |
Aug 03, 2020 | 31.96 | 32.15 | 31.59 | 32.05 | 4,580,309 | +0.16(+0.50%) |
Jul 31, 2020 | 31.81 | 32.01 | 31.63 | 31.89 | 5,307,338 | -0.01(-0.03%) |
Jul 30, 2020 | 31.86 | 31.94 | 31.53 | 31.89 | 5,288,687 | -0.44(-1.35%) |
Jul 29, 2020 | 32.14 | 32.49 | 31.68 | 32.33 | 6,156,319 | +0.25(+0.78%) |
Jul 28, 2020 | 31.60 | 32.22 | 31.57 | 32.08 | 6,613,633 | +0.28(+0.90%) |
Jul 27, 2020 | 31.95 | 31.99 | 31.37 | 31.80 | 4,949,259 | -0.43(-1.32%) |
Jul 24, 2020 | 32.33 | 32.69 | 32.10 | 32.22 | 6,531,157 | +0.00(+0.00%) |
Jul 23, 2020 | 31.70 | 32.34 | 31.44 | 32.22 | 6,230,579 | +0.44(+1.39%) |
Jul 22, 2020 | 32.19 | 32.26 | 31.32 | 31.78 | 8,479,076 | -0.57(-1.77%) |
Jul 21, 2020 | 31.82 | 32.40 | 31.57 | 32.36 | 7,798,418 | +0.66(+2.09%) |
Jul 20, 2020 | 31.62 | 31.91 | 31.50 | 31.69 | 4,441,453 | -0.16(-0.50%) |
Jul 17, 2020 | 32.51 | 32.54 | 31.78 | 31.85 | 7,212,293 | -0.55(-1.69%) |
Jul 16, 2020 | 32.33 | 32.97 | 31.90 | 32.40 | 7,296,011 | -0.11(-0.33%) |
Jul 15, 2020 | 32.59 | 32.98 | 31.75 | 32.51 | 16,583,500 | -1.86(-5.41%) |
Jul 14, 2020 | 34.12 | 34.65 | 33.76 | 34.37 | 6,236,875 | +0.10(+0.28%) |
Jul 13, 2020 | 34.31 | 34.65 | 33.55 | 34.27 | 5,398,162 | +0.42(+1.25%) |
Jul 10, 2020 | 32.76 | 33.94 | 32.69 | 33.85 | 3,868,993 | +1.08(+3.31%) |
Jul 09, 2020 | 33.98 | 34.19 | 32.61 | 32.76 | 7,015,080 | -1.47(-4.30%) |
Jul 08, 2020 | 33.40 | 34.34 | 33.31 | 34.23 | 8,448,618 | +0.93(+2.78%) |
Jul 07, 2020 | 33.64 | 33.72 | 33.18 | 33.31 | 4,721,261 | -0.69(-2.02%) |
Jul 06, 2020 | 34.13 | 34.36 | 33.77 | 34.00 | 4,434,178 | +0.54(+1.61%) |
Jul 02, 2020 | 33.79 | 34.30 | 33.34 | 33.46 | 4,665,584 | +0.31(+0.93%) |