Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.28 | 52.36 | 51.80 | 51.95 | 2,175,097 | -0.26(-0.50%) |
Aug 30, 2021 | 51.77 | 52.45 | 51.70 | 52.21 | 1,451,413 | +0.43(+0.83%) |
Aug 27, 2021 | 51.89 | 52.26 | 51.68 | 51.78 | 1,785,955 | +0.09(+0.18%) |
Aug 26, 2021 | 51.60 | 51.82 | 50.97 | 51.69 | 2,317,961 | +0.06(+0.11%) |
Aug 25, 2021 | 51.41 | 51.76 | 51.24 | 51.64 | 2,427,940 | +0.38(+0.74%) |
Aug 24, 2021 | 51.65 | 51.69 | 51.15 | 51.25 | 2,035,499 | -0.42(-0.81%) |
Aug 23, 2021 | 51.60 | 52.25 | 51.52 | 51.67 | 2,309,041 | +0.07(+0.14%) |
Aug 20, 2021 | 51.09 | 52.15 | 51.09 | 51.60 | 6,064,645 | +0.38(+0.74%) |
Aug 19, 2021 | 50.17 | 51.42 | 50.09 | 51.22 | 3,062,539 | +0.79(+1.57%) |
Aug 18, 2021 | 50.80 | 51.13 | 50.38 | 50.43 | 2,083,223 | -0.61(-1.20%) |
Aug 17, 2021 | 51.57 | 51.73 | 50.68 | 51.04 | 2,355,043 | -0.70(-1.35%) |
Aug 16, 2021 | 51.46 | 51.90 | 51.17 | 51.74 | 2,293,542 | +0.33(+0.63%) |
Aug 13, 2021 | 51.53 | 51.61 | 51.22 | 51.41 | 1,369,724 | -0.05(-0.09%) |
Aug 12, 2021 | 51.94 | 51.94 | 51.38 | 51.46 | 1,917,171 | -0.33(-0.63%) |
Aug 11, 2021 | 51.31 | 51.79 | 51.17 | 51.78 | 1,969,716 | +0.75(+1.48%) |
Aug 10, 2021 | 51.04 | 51.47 | 50.91 | 51.03 | 2,815,353 | -0.09(-0.18%) |
Aug 09, 2021 | 51.36 | 51.37 | 51.03 | 51.12 | 1,507,546 | -0.28(-0.54%) |
Aug 06, 2021 | 51.58 | 51.73 | 51.21 | 51.40 | 2,281,055 | -0.18(-0.34%) |
Aug 05, 2021 | 51.71 | 51.96 | 51.38 | 51.58 | 1,885,594 | +0.14(+0.27%) |
Aug 04, 2021 | 51.85 | 52.03 | 51.31 | 51.44 | 1,994,936 | -0.60(-1.14%) |
Aug 03, 2021 | 51.09 | 52.19 | 51.08 | 52.04 | 2,922,892 | +1.14(+2.25%) |
Aug 02, 2021 | 51.16 | 51.45 | 50.71 | 50.89 | 2,892,834 | -0.06(-0.11%) |
Jul 30, 2021 | 51.10 | 51.20 | 50.74 | 50.95 | 4,123,388 | -0.07(-0.15%) |
Jul 29, 2021 | 50.42 | 51.21 | 50.42 | 51.02 | 2,598,025 | +0.77(+1.54%) |
Jul 28, 2021 | 50.53 | 50.54 | 49.91 | 50.25 | 2,700,675 | -0.34(-0.68%) |
Jul 27, 2021 | 50.45 | 50.72 | 50.10 | 50.59 | 5,116,696 | +0.04(+0.07%) |
Jul 26, 2021 | 50.57 | 50.69 | 50.19 | 50.56 | 2,037,710 | -0.01(-0.02%) |
Jul 23, 2021 | 50.11 | 50.65 | 50.00 | 50.57 | 2,029,506 | +0.68(+1.35%) |
Jul 22, 2021 | 50.24 | 50.33 | 49.83 | 49.89 | 1,517,514 | -0.31(-0.61%) |
Jul 21, 2021 | 50.30 | 50.63 | 49.90 | 50.20 | 2,588,266 | +0.08(+0.17%) |
Jul 20, 2021 | 49.70 | 50.29 | 49.37 | 50.11 | 3,462,375 | +0.60(+1.22%) |
Jul 19, 2021 | 49.22 | 49.72 | 49.06 | 49.51 | 6,368,188 | -0.08(-0.17%) |
Jul 16, 2021 | 49.60 | 49.90 | 49.27 | 49.59 | 3,438,909 | +0.06(+0.11%) |
Jul 15, 2021 | 49.07 | 49.73 | 48.96 | 49.54 | 3,906,235 | +0.28(+0.56%) |
Jul 14, 2021 | 49.28 | 49.40 | 48.46 | 49.26 | 3,765,175 | +0.06(+0.13%) |
Jul 13, 2021 | 48.98 | 49.72 | 48.65 | 49.20 | 6,832,063 | -1.05(-2.10%) |
Jul 12, 2021 | 50.68 | 50.68 | 49.69 | 50.25 | 7,416,946 | +0.43(+0.85%) |
Jul 09, 2021 | 49.20 | 49.90 | 49.16 | 49.83 | 3,086,681 | +0.78(+1.58%) |
Jul 08, 2021 | 49.28 | 49.62 | 48.80 | 49.05 | 3,425,441 | -0.65(-1.30%) |
Jul 07, 2021 | 48.60 | 49.83 | 48.52 | 49.70 | 3,403,104 | +1.15(+2.36%) |
Jul 06, 2021 | 48.63 | 48.65 | 47.69 | 48.55 | 3,296,159 | -0.13(-0.27%) |
Jul 02, 2021 | 48.23 | 48.87 | 48.22 | 48.68 | 1,904,678 | +0.50(+1.04%) |
Jul 01, 2021 | 48.36 | 48.50 | 48.02 | 48.18 | 3,676,893 | +0.06(+0.12%) |
Jun 30, 2021 | 48.00 | 48.22 | 47.86 | 48.12 | 2,971,082 | +0.21(+0.44%) |
Jun 29, 2021 | 48.02 | 48.18 | 47.65 | 47.91 | 2,800,247 | +0.11(+0.23%) |
Jun 28, 2021 | 48.10 | 48.21 | 47.58 | 47.80 | 2,283,895 | -0.11(-0.23%) |
Jun 25, 2021 | 47.94 | 48.09 | 47.66 | 47.91 | 4,390,815 | +0.08(+0.17%) |
Jun 24, 2021 | 48.01 | 48.02 | 47.59 | 47.83 | 2,764,267 | +0.08(+0.17%) |
Jun 23, 2021 | 47.69 | 48.33 | 47.28 | 47.74 | 3,368,871 | +0.04(+0.08%) |
Jun 22, 2021 | 47.71 | 48.00 | 47.44 | 47.71 | 2,639,833 | +0.08(+0.17%) |
Jun 21, 2021 | 47.22 | 48.03 | 47.02 | 47.62 | 3,403,123 | +0.69(+1.48%) |
Jun 18, 2021 | 45.91 | 47.19 | 45.70 | 46.93 | 6,519,644 | +0.38(+0.82%) |
Jun 17, 2021 | 47.34 | 47.44 | 45.83 | 46.55 | 4,196,150 | -0.66(-1.39%) |
Jun 16, 2021 | 47.47 | 47.91 | 46.96 | 47.21 | 3,818,634 | -0.51(-1.07%) |
Jun 15, 2021 | 47.15 | 48.11 | 47.10 | 47.72 | 7,083,068 | -1.08(-2.22%) |
Jun 14, 2021 | 48.48 | 48.81 | 48.21 | 48.80 | 2,421,382 | +0.21(+0.44%) |
Jun 11, 2021 | 48.99 | 49.11 | 48.44 | 48.59 | 2,320,719 | -0.17(-0.34%) |
Jun 10, 2021 | 48.96 | 49.08 | 48.50 | 48.75 | 1,953,045 | +0.06(+0.13%) |
Jun 09, 2021 | 49.39 | 49.39 | 48.67 | 48.69 | 2,064,753 | -0.39(-0.79%) |
Jun 08, 2021 | 48.88 | 49.17 | 48.37 | 49.08 | 2,988,448 | +0.23(+0.47%) |
Jun 07, 2021 | 49.11 | 49.16 | 48.45 | 48.84 | 2,252,317 | -0.27(-0.55%) |
Jun 04, 2021 | 48.99 | 49.41 | 48.87 | 49.11 | 2,872,245 | +0.43(+0.89%) |
Jun 03, 2021 | 48.33 | 48.80 | 48.03 | 48.68 | 2,706,737 | +0.16(+0.32%) |
Jun 02, 2021 | 48.85 | 48.85 | 48.31 | 48.52 | 2,301,300 | -0.10(-0.21%) |
Jun 01, 2021 | 49.36 | 49.62 | 48.50 | 48.62 | 2,497,944 | -0.46(-0.94%) |
May 28, 2021 | 49.12 | 49.40 | 49.01 | 49.08 | 2,114,287 | +0.27(+0.55%) |
May 27, 2021 | 49.31 | 49.55 | 48.77 | 48.82 | 3,121,736 | -0.15(-0.30%) |
May 26, 2021 | 48.77 | 48.98 | 48.51 | 48.96 | 2,006,109 | +0.20(+0.42%) |
May 25, 2021 | 49.05 | 49.17 | 48.63 | 48.76 | 2,119,549 | -0.15(-0.30%) |
May 24, 2021 | 48.65 | 49.12 | 48.48 | 48.91 | 1,754,894 | +0.44(+0.92%) |
May 21, 2021 | 48.70 | 49.05 | 48.26 | 48.46 | 2,769,478 | +0.03(+0.06%) |
May 20, 2021 | 47.99 | 48.62 | 47.94 | 48.44 | 2,291,543 | +0.38(+0.79%) |
May 19, 2021 | 48.22 | 48.40 | 47.47 | 48.06 | 2,802,925 | -0.44(-0.90%) |
May 18, 2021 | 49.77 | 49.95 | 48.46 | 48.49 | 3,738,375 | -1.18(-2.37%) |
May 17, 2021 | 49.99 | 49.99 | 49.24 | 49.67 | 1,972,314 | -0.21(-0.43%) |
May 14, 2021 | 49.62 | 50.03 | 49.21 | 49.88 | 2,382,727 | +0.61(+1.24%) |
May 13, 2021 | 48.43 | 49.54 | 48.22 | 49.27 | 2,326,154 | +1.15(+2.38%) |
May 12, 2021 | 48.49 | 49.08 | 48.09 | 48.12 | 3,317,049 | -0.82(-1.68%) |
May 11, 2021 | 49.49 | 49.70 | 48.82 | 48.95 | 4,574,537 | -0.80(-1.60%) |
May 10, 2021 | 49.25 | 50.27 | 49.12 | 49.74 | 3,331,395 | +0.46(+0.94%) |
May 07, 2021 | 49.28 | 49.50 | 48.74 | 49.28 | 3,307,686 | +0.34(+0.70%) |
May 06, 2021 | 49.27 | 49.57 | 48.65 | 48.94 | 4,646,821 | -1.20(-2.40%) |
May 05, 2021 | 49.53 | 50.18 | 49.00 | 50.14 | 3,879,495 | +0.82(+1.67%) |
May 04, 2021 | 48.99 | 49.58 | 48.71 | 49.32 | 3,514,611 | +0.27(+0.55%) |
May 03, 2021 | 48.59 | 49.18 | 48.32 | 49.05 | 3,299,651 | +0.67(+1.38%) |
Apr 30, 2021 | 48.82 | 49.38 | 48.30 | 48.38 | 5,615,777 | -0.55(-1.12%) |
Apr 29, 2021 | 48.10 | 49.12 | 47.91 | 48.93 | 2,966,578 | +1.10(+2.29%) |
Apr 28, 2021 | 47.92 | 48.05 | 47.54 | 47.83 | 2,090,258 | -0.21(-0.43%) |
Apr 27, 2021 | 47.82 | 48.10 | 47.64 | 48.04 | 2,702,757 | -0.01(-0.02%) |
Apr 26, 2021 | 48.28 | 48.46 | 47.84 | 48.05 | 2,391,070 | -0.24(-0.50%) |
Apr 23, 2021 | 47.92 | 48.58 | 47.70 | 48.29 | 2,412,072 | +0.66(+1.38%) |
Apr 22, 2021 | 47.86 | 48.23 | 47.58 | 47.63 | 3,674,053 | -0.29(-0.60%) |
Apr 21, 2021 | 47.24 | 47.97 | 47.15 | 47.92 | 2,657,048 | +0.86(+1.82%) |
Apr 20, 2021 | 47.23 | 47.23 | 46.70 | 47.06 | 3,032,974 | +0.30(+0.65%) |
Apr 19, 2021 | 46.58 | 46.83 | 46.02 | 46.76 | 2,934,701 | +0.24(+0.51%) |
Apr 16, 2021 | 46.27 | 46.63 | 45.95 | 46.52 | 4,151,359 | +0.14(+0.30%) |
Apr 15, 2021 | 46.32 | 46.43 | 45.84 | 46.38 | 3,858,275 | +0.30(+0.66%) |
Apr 14, 2021 | 46.01 | 46.89 | 45.69 | 46.08 | 4,682,753 | +0.07(+0.16%) |
Apr 13, 2021 | 45.20 | 46.03 | 44.70 | 46.00 | 8,221,543 | -0.67(-1.44%) |
Apr 12, 2021 | 46.02 | 46.80 | 45.87 | 46.67 | 6,226,345 | +0.60(+1.30%) |
Apr 09, 2021 | 46.13 | 46.23 | 45.31 | 46.08 | 4,745,218 | -0.15(-0.32%) |
Apr 08, 2021 | 46.06 | 46.36 | 45.86 | 46.22 | 3,824,038 | +0.27(+0.58%) |
Apr 07, 2021 | 47.09 | 47.13 | 45.91 | 45.96 | 3,799,916 | -1.23(-2.61%) |
Apr 06, 2021 | 47.15 | 47.56 | 47.02 | 47.19 | 3,142,751 | -0.16(-0.33%) |
Apr 05, 2021 | 47.32 | 47.44 | 46.85 | 47.35 | 3,345,774 | +0.30(+0.65%) |
Apr 01, 2021 | 46.36 | 47.09 | 46.25 | 47.04 | 3,194,841 | +0.76(+1.65%) |
Mar 31, 2021 | 46.73 | 46.90 | 46.22 | 46.28 | 3,532,511 | -0.31(-0.67%) |
Mar 30, 2021 | 46.36 | 46.72 | 46.04 | 46.59 | 2,670,194 | -0.06(-0.12%) |
Mar 29, 2021 | 46.58 | 47.03 | 46.36 | 46.65 | 3,217,947 | +0.11(+0.24%) |
Mar 26, 2021 | 45.32 | 46.58 | 45.28 | 46.54 | 2,957,993 | +1.23(+2.72%) |
Mar 25, 2021 | 44.56 | 45.48 | 44.14 | 45.30 | 3,522,721 | +0.91(+2.05%) |
Mar 24, 2021 | 43.90 | 44.76 | 43.90 | 44.39 | 2,880,726 | +0.49(+1.11%) |
Mar 23, 2021 | 44.09 | 44.52 | 43.75 | 43.90 | 3,173,563 | -0.26(-0.58%) |
Mar 22, 2021 | 43.74 | 44.27 | 43.47 | 44.16 | 3,194,429 | +0.32(+0.73%) |
Mar 19, 2021 | 43.74 | 44.13 | 43.20 | 43.84 | 17,039,262 | +0.12(+0.27%) |
Mar 18, 2021 | 44.20 | 44.50 | 43.63 | 43.72 | 3,339,464 | -0.84(-1.88%) |
Mar 17, 2021 | 44.00 | 44.69 | 43.82 | 44.56 | 3,146,023 | +0.64(+1.45%) |
Mar 16, 2021 | 44.21 | 44.67 | 43.91 | 43.92 | 3,964,048 | -0.38(-0.85%) |
Mar 15, 2021 | 43.79 | 44.49 | 43.66 | 44.30 | 4,490,651 | +0.90(+2.08%) |
Mar 12, 2021 | 42.85 | 43.46 | 42.63 | 43.40 | 3,522,408 | +0.72(+1.68%) |
Mar 11, 2021 | 42.62 | 43.07 | 42.39 | 42.68 | 2,557,181 | +0.20(+0.48%) |
Mar 10, 2021 | 42.34 | 42.78 | 42.02 | 42.48 | 2,851,570 | +0.42(+1.01%) |
Mar 09, 2021 | 41.77 | 42.32 | 41.62 | 42.05 | 3,875,988 | +0.95(+2.31%) |
Mar 08, 2021 | 41.48 | 41.92 | 41.04 | 41.11 | 3,576,622 | -0.48(-1.15%) |
Mar 05, 2021 | 40.99 | 41.72 | 40.14 | 41.58 | 4,538,574 | +0.93(+2.29%) |
Mar 04, 2021 | 42.48 | 42.53 | 39.92 | 40.66 | 6,557,107 | -2.10(-4.91%) |
Mar 03, 2021 | 43.45 | 43.86 | 42.74 | 42.75 | 4,075,896 | -0.95(-2.17%) |
Mar 02, 2021 | 44.63 | 44.63 | 43.51 | 43.70 | 4,074,928 | -0.91(-2.04%) |
Mar 01, 2021 | 42.74 | 44.91 | 42.74 | 44.61 | 5,681,691 | +1.93(+4.53%) |
Feb 26, 2021 | 42.70 | 43.19 | 42.35 | 42.68 | 4,878,092 | +0.08(+0.19%) |
Feb 25, 2021 | 43.08 | 43.53 | 42.47 | 42.60 | 2,898,062 | -0.57(-1.32%) |
Feb 24, 2021 | 42.76 | 43.35 | 42.30 | 43.17 | 3,664,273 | +0.09(+0.21%) |
Feb 23, 2021 | 42.61 | 43.18 | 42.08 | 43.08 | 3,481,419 | +0.44(+1.04%) |
Feb 22, 2021 | 43.31 | 43.40 | 42.59 | 42.63 | 3,083,916 | -0.84(-1.93%) |
Feb 19, 2021 | 43.48 | 44.13 | 43.38 | 43.47 | 2,332,084 | -0.06(-0.13%) |
Feb 18, 2021 | 42.88 | 43.82 | 42.71 | 43.53 | 2,699,792 | +0.31(+0.72%) |
Feb 17, 2021 | 42.78 | 43.30 | 42.65 | 43.21 | 2,029,432 | +0.29(+0.69%) |
Feb 16, 2021 | 43.72 | 43.84 | 42.86 | 42.92 | 2,686,373 | -0.70(-1.60%) |
Feb 12, 2021 | 43.32 | 43.66 | 43.21 | 43.62 | 2,700,719 | +0.29(+0.68%) |
Feb 11, 2021 | 44.02 | 44.13 | 43.03 | 43.32 | 1,663,567 | -0.54(-1.24%) |
Feb 10, 2021 | 43.86 | 44.04 | 43.32 | 43.87 | 2,369,291 | +0.32(+0.74%) |
Feb 09, 2021 | 43.64 | 43.66 | 42.90 | 43.55 | 2,631,279 | -0.15(-0.34%) |
Feb 08, 2021 | 43.73 | 44.17 | 43.55 | 43.69 | 2,553,125 | +0.16(+0.36%) |
Feb 05, 2021 | 43.62 | 43.83 | 43.20 | 43.54 | 2,676,926 | +0.17(+0.38%) |
Feb 04, 2021 | 42.91 | 43.42 | 42.23 | 43.37 | 4,587,695 | +0.11(+0.26%) |
Feb 03, 2021 | 42.66 | 43.47 | 42.43 | 43.26 | 3,642,188 | +0.49(+1.14%) |
Feb 02, 2021 | 42.87 | 43.19 | 42.19 | 42.77 | 3,911,966 | +0.30(+0.72%) |
Feb 01, 2021 | 42.29 | 42.80 | 42.09 | 42.47 | 3,076,795 | +0.76(+1.82%) |
Jan 29, 2021 | 42.25 | 42.99 | 41.65 | 41.71 | 4,120,150 | -0.97(-2.27%) |
Jan 28, 2021 | 43.68 | 44.37 | 42.67 | 42.68 | 3,763,745 | -1.07(-2.45%) |
Jan 27, 2021 | 42.83 | 43.87 | 42.50 | 43.75 | 4,875,983 | +0.20(+0.46%) |
Jan 26, 2021 | 44.31 | 44.43 | 43.33 | 43.55 | 2,581,982 | -0.48(-1.10%) |
Jan 25, 2021 | 43.56 | 44.13 | 42.91 | 44.03 | 3,532,220 | +0.38(+0.86%) |
Jan 22, 2021 | 44.07 | 44.14 | 43.50 | 43.66 | 4,281,157 | -0.41(-0.93%) |
Jan 21, 2021 | 44.65 | 44.94 | 43.77 | 44.07 | 4,452,340 | -0.48(-1.09%) |
Jan 20, 2021 | 45.74 | 46.19 | 43.66 | 44.55 | 7,258,766 | -1.57(-3.41%) |
Jan 19, 2021 | 46.48 | 46.80 | 45.65 | 46.13 | 4,828,901 | -0.05(-0.12%) |
Jan 15, 2021 | 45.97 | 46.29 | 45.31 | 46.18 | 2,891,341 | +0.15(+0.32%) |
Jan 14, 2021 | 46.64 | 46.69 | 45.69 | 46.04 | 2,414,612 | -0.35(-0.75%) |
Jan 13, 2021 | 47.14 | 47.23 | 46.36 | 46.38 | 3,625,306 | -0.84(-1.78%) |
Jan 12, 2021 | 46.11 | 47.47 | 46.03 | 47.23 | 3,688,196 | +1.04(+2.26%) |
Jan 11, 2021 | 46.03 | 46.56 | 45.97 | 46.18 | 2,469,225 | -0.25(-0.53%) |
Jan 08, 2021 | 45.36 | 46.58 | 45.36 | 46.43 | 4,128,676 | +0.95(+2.09%) |
Jan 07, 2021 | 45.07 | 45.56 | 44.24 | 45.48 | 3,228,942 | +0.56(+1.24%) |
Jan 06, 2021 | 43.95 | 45.19 | 43.86 | 44.92 | 4,054,598 | +0.75(+1.70%) |
Jan 05, 2021 | 43.54 | 44.26 | 43.31 | 44.17 | 2,914,064 | +0.58(+1.32%) |
Jan 04, 2021 | 44.86 | 45.16 | 43.17 | 43.59 | 3,908,830 | -1.08(-2.42%) |
Dec 31, 2020 | 44.67 | 44.67 | 44.67 | 1,596,020 | -0.22(-0.49%) | |
Dec 30, 2020 | 45.73 | 45.73 | 44.56 | 44.89 | 1,596,020 | -0.59(-1.31%) |
Dec 29, 2020 | 45.88 | 46.17 | 45.09 | 45.49 | 3,131,170 | -0.30(-0.66%) |
Dec 28, 2020 | 45.63 | 45.86 | 45.33 | 45.79 | 4,552,632 | +0.48(+1.07%) |
Dec 24, 2020 | 45.17 | 45.30 | 44.97 | 45.30 | 769,945 | +0.39(+0.88%) |
Dec 23, 2020 | 45.54 | 45.55 | 44.74 | 44.91 | 2,115,078 | -0.35(-0.77%) |
Dec 22, 2020 | 45.47 | 45.51 | 44.99 | 45.26 | 2,548,410 | -0.13(-0.28%) |
Dec 21, 2020 | 44.65 | 45.48 | 44.22 | 45.39 | 3,653,190 | +0.25(+0.55%) |
Dec 18, 2020 | 45.46 | 45.58 | 44.66 | 45.14 | 6,292,591 | -0.21(-0.46%) |
Dec 17, 2020 | 45.42 | 45.51 | 45.10 | 45.35 | 3,008,499 | +0.09(+0.20%) |
Dec 16, 2020 | 44.75 | 45.41 | 44.58 | 45.26 | 3,125,793 | -0.33(-0.72%) |
Dec 15, 2020 | 45.21 | 45.91 | 45.08 | 45.59 | 2,851,033 | +0.56(+1.24%) |
Dec 14, 2020 | 45.15 | 45.62 | 45.00 | 45.03 | 2,735,007 | +0.01(+0.02%) |
Dec 11, 2020 | 44.19 | 45.36 | 43.55 | 45.02 | 3,075,192 | +0.75(+1.69%) |
Dec 10, 2020 | 45.08 | 45.32 | 44.22 | 44.27 | 2,774,108 | -1.13(-2.50%) |
Dec 09, 2020 | 44.86 | 45.61 | 44.85 | 45.41 | 3,485,702 | +0.49(+1.09%) |
Dec 08, 2020 | 44.25 | 45.15 | 44.06 | 44.92 | 3,153,272 | +0.38(+0.85%) |
Dec 07, 2020 | 43.91 | 44.82 | 43.66 | 44.54 | 3,640,335 | +0.58(+1.31%) |
Dec 04, 2020 | 43.53 | 44.33 | 43.48 | 43.96 | 3,703,807 | +0.62(+1.44%) |
Dec 03, 2020 | 43.43 | 43.92 | 43.21 | 43.34 | 3,281,316 | -0.19(-0.44%) |
Dec 02, 2020 | 44.20 | 44.53 | 43.37 | 43.53 | 2,556,280 | -0.86(-1.94%) |
Dec 01, 2020 | 45.30 | 45.38 | 44.30 | 44.39 | 3,744,583 | -0.48(-1.08%) |
Nov 30, 2020 | 44.04 | 44.95 | 43.84 | 44.87 | 6,803,598 | +0.79(+1.79%) |
Nov 27, 2020 | 43.79 | 44.28 | 43.68 | 44.08 | 1,823,974 | +0.35(+0.81%) |
Nov 25, 2020 | 44.27 | 44.42 | 43.41 | 43.73 | 2,394,131 | -0.68(-1.53%) |
Nov 24, 2020 | 43.68 | 44.59 | 43.22 | 44.41 | 4,141,591 | +0.93(+2.15%) |
Nov 23, 2020 | 43.00 | 43.53 | 42.71 | 43.48 | 5,188,650 | +0.55(+1.29%) |
Nov 20, 2020 | 43.40 | 43.66 | 42.83 | 42.92 | 5,683,279 | -0.62(-1.42%) |
Nov 19, 2020 | 43.10 | 43.63 | 42.59 | 43.54 | 2,035,306 | +0.34(+0.78%) |
Nov 18, 2020 | 43.30 | 43.69 | 43.04 | 43.20 | 2,926,436 | -0.04(-0.08%) |
Nov 17, 2020 | 43.61 | 43.82 | 43.07 | 43.24 | 2,597,012 | -0.87(-1.97%) |
Nov 16, 2020 | 43.33 | 44.11 | 42.98 | 44.11 | 2,483,968 | +0.98(+2.27%) |
Nov 13, 2020 | 42.46 | 43.26 | 42.35 | 43.13 | 2,375,949 | +1.09(+2.59%) |
Nov 12, 2020 | 42.67 | 42.76 | 41.75 | 42.04 | 2,852,796 | -0.83(-1.93%) |
Nov 11, 2020 | 42.76 | 42.98 | 42.12 | 42.87 | 2,302,532 | +0.44(+1.03%) |
Nov 10, 2020 | 41.34 | 42.81 | 41.26 | 42.43 | 4,133,440 | +0.70(+1.67%) |
Nov 09, 2020 | 44.39 | 44.79 | 41.66 | 41.73 | 4,301,978 | -0.90(-2.11%) |
Nov 06, 2020 | 42.12 | 42.77 | 41.78 | 42.63 | 2,354,460 | +0.58(+1.38%) |
Nov 05, 2020 | 43.02 | 43.24 | 42.01 | 42.05 | 3,600,332 | -0.24(-0.56%) |
Nov 04, 2020 | 42.39 | 43.33 | 42.10 | 42.29 | 4,452,554 | +0.34(+0.82%) |
Nov 03, 2020 | 40.89 | 42.13 | 40.89 | 41.94 | 3,442,432 | +1.54(+3.82%) |
Nov 02, 2020 | 39.63 | 40.43 | 39.63 | 40.40 | 2,970,138 | +1.17(+2.98%) |
Oct 30, 2020 | 38.91 | 39.47 | 38.69 | 39.23 | 3,326,064 | +0.10(+0.26%) |
Oct 29, 2020 | 38.98 | 39.61 | 38.63 | 39.13 | 2,524,792 | +0.16(+0.42%) |
Oct 28, 2020 | 38.83 | 39.37 | 38.71 | 38.97 | 3,547,031 | -0.58(-1.47%) |
Oct 27, 2020 | 40.31 | 40.45 | 39.50 | 39.55 | 2,570,718 | -0.65(-1.63%) |
Oct 26, 2020 | 39.86 | 40.24 | 39.69 | 40.20 | 3,319,626 | -0.41(-1.01%) |
Oct 23, 2020 | 40.01 | 40.70 | 39.74 | 40.61 | 2,806,984 | +0.82(+2.06%) |
Oct 22, 2020 | 39.75 | 39.90 | 39.26 | 39.79 | 2,866,950 | +0.14(+0.34%) |
Oct 21, 2020 | 40.67 | 40.94 | 39.63 | 39.65 | 3,803,754 | -0.99(-2.44%) |
Oct 20, 2020 | 40.53 | 40.99 | 40.43 | 40.65 | 2,630,793 | +0.55(+1.37%) |
Oct 19, 2020 | 40.82 | 40.94 | 39.89 | 40.09 | 4,561,686 | -0.75(-1.83%) |
Oct 16, 2020 | 40.53 | 41.17 | 40.40 | 40.84 | 3,750,328 | +0.58(+1.43%) |
Oct 15, 2020 | 40.28 | 40.76 | 39.98 | 40.27 | 3,651,414 | -0.30(-0.73%) |
Oct 14, 2020 | 41.21 | 41.48 | 40.44 | 40.56 | 3,896,251 | -0.36(-0.88%) |
Oct 13, 2020 | 40.82 | 41.59 | 40.20 | 40.93 | 7,111,460 | -2.07(-4.81%) |
Oct 12, 2020 | 42.51 | 44.01 | 42.43 | 42.99 | 6,557,834 | +0.91(+2.17%) |
Oct 09, 2020 | 41.71 | 42.49 | 41.67 | 42.08 | 3,470,971 | +0.57(+1.37%) |
Oct 08, 2020 | 41.88 | 42.04 | 41.44 | 41.51 | 3,256,933 | -0.19(-0.45%) |
Oct 07, 2020 | 41.01 | 41.82 | 40.93 | 41.70 | 3,036,902 | +0.97(+2.39%) |
Oct 06, 2020 | 41.24 | 41.64 | 40.64 | 40.73 | 4,041,465 | -0.63(-1.53%) |
Oct 05, 2020 | 40.33 | 41.50 | 40.33 | 41.36 | 3,372,185 | +1.16(+2.90%) |
Oct 02, 2020 | 39.94 | 40.46 | 39.80 | 40.19 | 4,174,628 | -0.20(-0.49%) |
Oct 01, 2020 | 40.94 | 40.95 | 40.29 | 40.39 | 3,513,060 | -0.30(-0.73%) |
Sep 30, 2020 | 41.39 | 41.39 | 40.46 | 40.69 | 4,139,269 | -0.22(-0.53%) |
Sep 29, 2020 | 41.26 | 41.63 | 40.76 | 40.91 | 3,316,493 | -0.40(-0.96%) |
Sep 28, 2020 | 41.01 | 41.50 | 40.83 | 41.30 | 3,129,075 | +0.80(+1.98%) |
Sep 25, 2020 | 39.69 | 40.76 | 39.58 | 40.50 | 2,888,874 | +0.54(+1.36%) |
Sep 24, 2020 | 39.93 | 40.72 | 39.73 | 39.96 | 2,924,951 | +0.08(+0.20%) |
Sep 23, 2020 | 40.22 | 40.56 | 39.80 | 39.88 | 3,257,724 | -0.54(-1.34%) |
Sep 22, 2020 | 39.55 | 40.52 | 39.43 | 40.42 | 3,943,321 | +0.97(+2.45%) |
Sep 21, 2020 | 39.32 | 39.47 | 38.85 | 39.45 | 3,591,256 | -0.29(-0.73%) |
Sep 18, 2020 | 40.02 | 40.53 | 39.17 | 39.74 | 5,976,324 | -0.20(-0.50%) |
Sep 17, 2020 | 39.37 | 40.10 | 39.04 | 39.94 | 6,158,759 | +0.00(+0.00%) |
Sep 16, 2020 | 40.58 | 40.76 | 39.88 | 39.94 | 3,700,038 | -0.38(-0.94%) |
Sep 15, 2020 | 40.11 | 40.58 | 40.09 | 40.32 | 2,928,903 | +0.32(+0.79%) |
Sep 14, 2020 | 40.10 | 40.17 | 39.76 | 40.00 | 2,762,027 | +0.27(+0.68%) |
Sep 11, 2020 | 39.83 | 40.12 | 39.23 | 39.73 | 4,267,156 | +0.06(+0.16%) |
Sep 10, 2020 | 40.78 | 40.93 | 39.45 | 39.67 | 4,022,101 | -1.15(-2.81%) |
Sep 09, 2020 | 40.00 | 41.20 | 39.97 | 40.82 | 4,907,795 | +1.37(+3.48%) |
Sep 08, 2020 | 40.45 | 40.83 | 39.38 | 39.45 | 7,991,566 | -2.31(-5.53%) |
Sep 04, 2020 | 42.91 | 42.91 | 41.07 | 41.76 | 6,037,936 | -0.68(-1.60%) |
Sep 03, 2020 | 44.16 | 44.33 | 41.97 | 42.43 | 5,956,802 | -2.39(-5.34%) |
Sep 02, 2020 | 44.73 | 44.99 | 44.46 | 44.82 | 5,331,426 | +0.16(+0.36%) |