Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.95 | 52.30 | 51.40 | 51.45 | 3,671,722 | -0.57(-1.10%) |
Jul 29, 2021 | 52.06 | 52.58 | 51.33 | 52.02 | 4,755,568 | +1.70(+3.38%) |
Jul 28, 2021 | 50.52 | 50.77 | 49.85 | 50.32 | 2,976,818 | -0.01(-0.02%) |
Jul 27, 2021 | 49.85 | 50.49 | 49.52 | 50.33 | 2,750,348 | +0.09(+0.19%) |
Jul 26, 2021 | 49.88 | 50.42 | 49.88 | 50.24 | 1,954,989 | +0.31(+0.62%) |
Jul 23, 2021 | 49.92 | 50.29 | 49.73 | 49.93 | 2,321,430 | +0.25(+0.51%) |
Jul 22, 2021 | 50.43 | 50.59 | 49.54 | 49.68 | 2,905,159 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.92 | 49.86 | 50.41 | 3,086,987 | +0.84(+1.70%) |
Jul 20, 2021 | 48.27 | 49.99 | 48.16 | 49.56 | 3,749,566 | +1.19(+2.46%) |
Jul 19, 2021 | 48.78 | 49.10 | 48.05 | 48.38 | 4,986,825 | -1.32(-2.65%) |
Jul 16, 2021 | 50.24 | 50.31 | 49.55 | 49.70 | 7,993,257 | -0.44(-0.88%) |
Jul 15, 2021 | 49.49 | 50.28 | 49.38 | 50.14 | 3,202,675 | +0.29(+0.58%) |
Jul 14, 2021 | 49.63 | 50.21 | 49.34 | 49.85 | 2,846,639 | +0.18(+0.36%) |
Jul 13, 2021 | 50.16 | 50.47 | 49.41 | 49.67 | 3,802,889 | -0.54(-1.08%) |
Jul 12, 2021 | 49.86 | 50.46 | 49.35 | 50.21 | 5,364,545 | +0.30(+0.60%) |
Jul 09, 2021 | 49.73 | 50.11 | 49.51 | 49.91 | 5,173,589 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.62 | 48.69 | 48.96 | 3,638,899 | -1.34(-2.66%) |
Jul 07, 2021 | 49.50 | 50.33 | 49.43 | 50.29 | 3,308,668 | +0.46(+0.92%) |
Jul 06, 2021 | 50.52 | 50.53 | 49.61 | 49.84 | 4,123,104 | -0.82(-1.62%) |
Jul 02, 2021 | 50.48 | 50.72 | 50.24 | 50.66 | 3,031,358 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.15 | 50.52 | 3,809,074 | +0.32(+0.63%) |
Jun 30, 2021 | 49.91 | 50.24 | 49.70 | 50.20 | 3,435,574 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.10 | 2,955,967 | +0.17(+0.34%) |
Jun 28, 2021 | 50.58 | 50.58 | 49.82 | 49.93 | 3,780,110 | -0.80(-1.57%) |
Jun 25, 2021 | 49.99 | 50.92 | 49.81 | 50.72 | 11,541,358 | +0.99(+1.99%) |
Jun 24, 2021 | 49.46 | 49.95 | 49.24 | 49.73 | 4,471,894 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.59 | 49.28 | 49.29 | 2,898,359 | -0.13(-0.26%) |
Jun 22, 2021 | 49.54 | 49.65 | 48.91 | 49.42 | 3,538,188 | -0.22(-0.45%) |
Jun 21, 2021 | 49.06 | 49.67 | 48.86 | 49.65 | 2,886,675 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.50 | 48.66 | 48.72 | 6,923,692 | -1.29(-2.58%) |
Jun 17, 2021 | 51.65 | 51.76 | 49.70 | 50.01 | 4,393,639 | -1.53(-2.98%) |
Jun 16, 2021 | 51.69 | 51.86 | 51.12 | 51.55 | 3,202,184 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.17 | 51.87 | 51.83 | 3,227,674 | -0.03(-0.05%) |
Jun 14, 2021 | 52.43 | 52.62 | 51.57 | 51.86 | 2,961,299 | -0.77(-1.46%) |
Jun 11, 2021 | 52.70 | 52.83 | 52.45 | 52.62 | 2,011,113 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.59 | 52.52 | 52.58 | 1,902,593 | -0.36(-0.69%) |
Jun 09, 2021 | 53.35 | 53.50 | 52.93 | 52.94 | 2,074,609 | -0.65(-1.22%) |
Jun 08, 2021 | 53.40 | 53.68 | 52.81 | 53.60 | 4,169,439 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.86 | 53.36 | 53.69 | 3,400,381 | -0.08(-0.16%) |
Jun 04, 2021 | 53.59 | 53.81 | 53.26 | 53.77 | 1,854,450 | +0.22(+0.40%) |
Jun 03, 2021 | 53.25 | 53.73 | 53.05 | 53.56 | 2,330,314 | +0.09(+0.18%) |
Jun 02, 2021 | 53.71 | 53.83 | 53.19 | 53.47 | 2,910,109 | -0.06(-0.11%) |
Jun 01, 2021 | 53.47 | 53.82 | 53.03 | 53.52 | 2,827,707 | +0.50(+0.94%) |
May 28, 2021 | 53.33 | 53.46 | 52.49 | 53.03 | 3,684,842 | -0.13(-0.25%) |
May 27, 2021 | 53.10 | 53.39 | 52.53 | 53.16 | 7,001,593 | +0.53(+1.01%) |
May 26, 2021 | 52.39 | 52.69 | 52.02 | 52.62 | 3,289,370 | +0.46(+0.88%) |
May 25, 2021 | 52.78 | 53.03 | 52.07 | 52.17 | 3,593,559 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,889 | +0.36(+0.68%) |
May 21, 2021 | 52.25 | 52.80 | 51.89 | 52.38 | 3,269,468 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.32 | 51.66 | 52.06 | 2,876,359 | -0.10(-0.20%) |
May 19, 2021 | 51.88 | 52.44 | 51.39 | 52.17 | 3,651,852 | -0.14(-0.27%) |
May 18, 2021 | 52.31 | 52.95 | 52.24 | 52.31 | 2,991,885 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.61 | 52.03 | 52.47 | 2,628,022 | -0.04(-0.07%) |
May 14, 2021 | 51.87 | 52.61 | 51.59 | 52.51 | 2,444,891 | +0.89(+1.73%) |
May 13, 2021 | 50.40 | 51.89 | 50.33 | 51.62 | 3,203,671 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.64 | 3,496,228 | -0.72(-1.39%) |
May 11, 2021 | 52.23 | 52.40 | 51.23 | 51.36 | 3,248,145 | -1.22(-2.32%) |
May 10, 2021 | 52.43 | 53.34 | 52.11 | 52.58 | 3,742,615 | +0.39(+0.75%) |
May 07, 2021 | 51.56 | 52.24 | 51.43 | 52.19 | 2,792,549 | -0.07(-0.12%) |
May 06, 2021 | 51.83 | 52.27 | 51.33 | 52.25 | 4,076,674 | +0.74(+1.44%) |
May 05, 2021 | 51.21 | 51.55 | 50.56 | 51.51 | 3,958,896 | +0.46(+0.89%) |
May 04, 2021 | 50.63 | 51.13 | 50.24 | 51.05 | 3,170,070 | +0.34(+0.68%) |
May 03, 2021 | 50.49 | 51.08 | 50.07 | 50.71 | 3,301,932 | +0.73(+1.47%) |
Apr 30, 2021 | 50.41 | 50.44 | 49.68 | 49.97 | 4,454,437 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.03 | 49.76 | 50.43 | 3,498,019 | +0.65(+1.31%) |
Apr 28, 2021 | 50.09 | 50.22 | 49.76 | 49.78 | 2,416,392 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.82 | 49.46 | 49.79 | 2,652,246 | +0.15(+0.30%) |
Apr 26, 2021 | 49.76 | 50.27 | 49.54 | 49.64 | 3,734,664 | +0.00(+0.00%) |
Apr 23, 2021 | 49.33 | 49.82 | 49.11 | 49.64 | 3,014,209 | +0.40(+0.81%) |
Apr 22, 2021 | 49.42 | 49.63 | 49.14 | 49.24 | 4,165,934 | -0.52(-1.05%) |
Apr 21, 2021 | 49.04 | 49.81 | 48.92 | 49.76 | 3,266,141 | +0.85(+1.73%) |
Apr 20, 2021 | 49.62 | 49.65 | 48.58 | 48.91 | 2,701,625 | -0.90(-1.81%) |
Apr 19, 2021 | 49.75 | 49.95 | 49.56 | 49.81 | 3,580,496 | +0.10(+0.21%) |
Apr 16, 2021 | 49.55 | 49.84 | 49.42 | 49.71 | 2,971,201 | +0.58(+1.17%) |
Apr 15, 2021 | 49.19 | 49.23 | 48.82 | 49.14 | 2,327,234 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.20 | 48.49 | 49.17 | 2,425,452 | +0.54(+1.11%) |
Apr 13, 2021 | 48.43 | 48.86 | 48.29 | 48.63 | 3,305,821 | -0.14(-0.29%) |
Apr 12, 2021 | 48.37 | 48.89 | 48.13 | 48.77 | 2,936,539 | +0.74(+1.55%) |
Apr 09, 2021 | 48.27 | 48.41 | 47.76 | 48.03 | 3,918,773 | +0.14(+0.29%) |
Apr 08, 2021 | 47.74 | 48.01 | 47.57 | 47.89 | 2,997,582 | -0.21(-0.44%) |
Apr 07, 2021 | 48.03 | 48.31 | 47.82 | 48.10 | 2,035,449 | +0.10(+0.21%) |
Apr 06, 2021 | 47.89 | 48.25 | 47.72 | 48.00 | 2,124,097 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.38 | 47.67 | 47.85 | 2,816,974 | +0.03(+0.06%) |
Apr 01, 2021 | 47.40 | 47.87 | 47.32 | 47.82 | 2,344,683 | +0.22(+0.47%) |
Mar 31, 2021 | 47.93 | 48.18 | 47.43 | 47.60 | 3,926,833 | -0.60(-1.25%) |
Mar 30, 2021 | 47.97 | 48.44 | 47.71 | 48.21 | 2,889,232 | +0.46(+0.95%) |
Mar 29, 2021 | 47.28 | 48.09 | 47.25 | 47.75 | 2,566,279 | -0.20(-0.43%) |
Mar 26, 2021 | 47.76 | 48.00 | 47.37 | 47.95 | 2,931,849 | +0.39(+0.82%) |
Mar 25, 2021 | 46.54 | 47.61 | 46.14 | 47.56 | 2,883,681 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.13 | 46.25 | 46.41 | 3,776,243 | +0.37(+0.81%) |
Mar 23, 2021 | 46.70 | 46.93 | 45.89 | 46.04 | 3,936,893 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.42 | 46.88 | 47.01 | 4,117,090 | -0.57(-1.19%) |
Mar 19, 2021 | 47.76 | 47.84 | 47.15 | 47.58 | 12,012,432 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.09 | 47.98 | 48.15 | 4,517,487 | +0.09(+0.19%) |
Mar 17, 2021 | 47.84 | 48.14 | 47.44 | 48.06 | 3,627,329 | +0.53(+1.12%) |
Mar 16, 2021 | 48.08 | 48.20 | 47.17 | 47.53 | 3,253,342 | -0.97(-1.99%) |
Mar 15, 2021 | 48.21 | 48.58 | 47.75 | 48.49 | 2,999,938 | +0.28(+0.58%) |
Mar 12, 2021 | 47.94 | 48.30 | 47.57 | 48.21 | 5,890,363 | +0.77(+1.63%) |
Mar 11, 2021 | 46.82 | 47.67 | 46.69 | 47.44 | 3,275,667 | +0.19(+0.39%) |
Mar 10, 2021 | 46.75 | 47.43 | 46.61 | 47.26 | 3,410,924 | +0.57(+1.22%) |
Mar 09, 2021 | 46.89 | 47.61 | 46.35 | 46.69 | 3,584,360 | -0.54(-1.14%) |
Mar 08, 2021 | 46.65 | 48.20 | 46.62 | 47.23 | 5,267,186 | +0.77(+1.66%) |
Mar 05, 2021 | 45.55 | 46.59 | 45.22 | 46.46 | 4,548,624 | +1.44(+3.20%) |
Mar 04, 2021 | 45.62 | 45.70 | 44.36 | 45.02 | 4,805,317 | -0.50(-1.10%) |
Mar 03, 2021 | 45.29 | 45.98 | 45.24 | 45.52 | 3,424,256 | +0.28(+0.62%) |
Mar 02, 2021 | 45.34 | 45.75 | 45.23 | 45.24 | 4,187,441 | -0.07(-0.16%) |
Mar 01, 2021 | 45.27 | 45.75 | 45.11 | 45.31 | 3,792,658 | +0.77(+1.73%) |
Feb 26, 2021 | 45.10 | 45.52 | 44.45 | 44.54 | 7,162,752 | -0.71(-1.56%) |
Feb 25, 2021 | 46.50 | 46.64 | 45.24 | 45.25 | 5,497,651 | -1.12(-2.41%) |
Feb 24, 2021 | 45.89 | 46.49 | 45.81 | 46.36 | 4,820,910 | +0.55(+1.20%) |
Feb 23, 2021 | 46.28 | 46.44 | 45.35 | 45.81 | 3,862,401 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.22 | 44.61 | 45.77 | 5,201,062 | +1.05(+2.35%) |
Feb 19, 2021 | 44.28 | 45.13 | 44.20 | 44.72 | 5,110,307 | +0.73(+1.67%) |
Feb 18, 2021 | 43.50 | 44.35 | 43.48 | 43.98 | 4,510,543 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.84 | 42.90 | 43.75 | 3,807,887 | +0.64(+1.49%) |
Feb 16, 2021 | 43.29 | 43.76 | 43.11 | 43.11 | 4,142,762 | -0.22(-0.52%) |
Feb 12, 2021 | 43.11 | 43.74 | 42.90 | 43.33 | 2,515,050 | +0.03(+0.06%) |
Feb 11, 2021 | 43.23 | 43.48 | 42.91 | 43.30 | 2,997,054 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.57 | 43.12 | 4,374,460 | +0.41(+0.95%) |
Feb 09, 2021 | 42.75 | 43.02 | 42.39 | 42.71 | 4,015,354 | -0.03(-0.06%) |
Feb 08, 2021 | 42.21 | 42.93 | 42.08 | 42.74 | 5,055,279 | +0.77(+1.83%) |
Feb 05, 2021 | 42.36 | 42.38 | 41.49 | 41.97 | 5,036,598 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.07 | 42.05 | 42.25 | 5,298,297 | -0.13(-0.31%) |
Feb 03, 2021 | 42.48 | 42.60 | 42.05 | 42.38 | 3,602,898 | -0.39(-0.91%) |
Feb 02, 2021 | 42.72 | 43.11 | 42.52 | 42.77 | 3,378,298 | +0.65(+1.53%) |
Feb 01, 2021 | 41.92 | 42.39 | 41.42 | 42.12 | 3,423,551 | +0.40(+0.95%) |
Jan 29, 2021 | 42.39 | 42.45 | 41.35 | 41.72 | 5,670,369 | -0.87(-2.04%) |
Jan 28, 2021 | 42.13 | 42.95 | 41.84 | 42.59 | 4,626,415 | +0.90(+2.15%) |
Jan 27, 2021 | 42.27 | 42.54 | 41.34 | 41.70 | 4,832,847 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.39 | 42.85 | 42.88 | 4,284,276 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.22 | 43.01 | 5,448,106 | +0.13(+0.30%) |
Jan 22, 2021 | 42.35 | 43.05 | 42.27 | 42.88 | 4,086,321 | +0.10(+0.24%) |
Jan 21, 2021 | 43.33 | 43.52 | 42.77 | 42.78 | 3,168,815 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.60 | 43.14 | 43.46 | 2,564,429 | +0.01(+0.02%) |
Jan 19, 2021 | 43.22 | 43.71 | 43.05 | 43.45 | 2,885,244 | +0.53(+1.23%) |
Jan 15, 2021 | 42.97 | 43.24 | 42.49 | 42.93 | 4,568,173 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,831 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.00 | 42.14 | 42.56 | 4,396,036 | -0.08(-0.20%) |
Jan 12, 2021 | 42.68 | 42.97 | 41.80 | 42.65 | 6,310,750 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.39 | 40.63 | 41.11 | 2,684,289 | +0.02(+0.05%) |
Jan 08, 2021 | 41.48 | 41.55 | 40.38 | 41.09 | 3,157,050 | -0.18(-0.43%) |
Jan 07, 2021 | 41.72 | 41.80 | 41.05 | 41.26 | 4,566,640 | -0.23(-0.56%) |
Jan 06, 2021 | 40.55 | 41.74 | 40.21 | 41.49 | 4,161,139 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.67 | 39.95 | 2,773,867 | +0.06(+0.16%) |
Jan 04, 2021 | 41.19 | 41.28 | 39.74 | 39.89 | 3,368,871 | -1.18(-2.88%) |
Dec 31, 2020 | 41.07 | 41.07 | 41.07 | 2,116,362 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.51 | 41.08 | 40.48 | 40.64 | 2,116,362 | +0.24(+0.59%) |
Dec 29, 2020 | 40.78 | 40.93 | 40.35 | 40.40 | 2,584,403 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.54 | 40.56 | 2,471,691 | +0.07(+0.18%) |
Dec 24, 2020 | 40.33 | 40.57 | 40.06 | 40.49 | 1,498,072 | +0.29(+0.71%) |
Dec 23, 2020 | 40.10 | 40.54 | 39.84 | 40.20 | 5,902,119 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.40 | 39.71 | 39.74 | 4,379,432 | -0.52(-1.28%) |
Dec 21, 2020 | 40.42 | 40.51 | 39.46 | 40.26 | 4,499,834 | -0.28(-0.68%) |
Dec 18, 2020 | 41.41 | 41.70 | 40.19 | 40.53 | 11,151,462 | -0.85(-2.05%) |
Dec 17, 2020 | 41.42 | 41.56 | 41.07 | 41.38 | 3,288,796 | +0.12(+0.29%) |
Dec 16, 2020 | 41.55 | 41.77 | 41.12 | 41.26 | 3,554,198 | -0.18(-0.42%) |
Dec 15, 2020 | 41.40 | 41.65 | 40.81 | 41.44 | 3,202,378 | +0.62(+1.52%) |
Dec 14, 2020 | 42.01 | 42.08 | 40.81 | 40.82 | 3,463,082 | -0.59(-1.43%) |
Dec 11, 2020 | 41.27 | 41.61 | 41.12 | 41.41 | 3,589,093 | -0.47(-1.12%) |
Dec 10, 2020 | 41.19 | 42.03 | 41.15 | 41.88 | 3,119,816 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.52 | 41.67 | 4,161,034 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.19 | 41.78 | 3,710,332 | +0.06(+0.16%) |
Dec 07, 2020 | 42.48 | 42.48 | 41.60 | 41.72 | 3,876,399 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.75 | 5,236,702 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.24 | 41.68 | 42.20 | 3,159,452 | +0.35(+0.84%) |
Dec 02, 2020 | 41.14 | 42.06 | 40.90 | 41.84 | 3,989,537 | +0.56(+1.36%) |
Dec 01, 2020 | 41.50 | 41.68 | 41.00 | 41.28 | 4,377,959 | +0.71(+1.75%) |
Nov 30, 2020 | 41.36 | 41.73 | 40.55 | 40.57 | 6,408,404 | -1.25(-2.98%) |
Nov 27, 2020 | 41.71 | 42.60 | 41.71 | 41.82 | 2,245,213 | -0.30(-0.72%) |
Nov 25, 2020 | 42.16 | 42.33 | 41.60 | 42.12 | 4,469,637 | -0.48(-1.13%) |
Nov 24, 2020 | 41.93 | 42.88 | 41.33 | 42.60 | 5,420,851 | +1.55(+3.78%) |
Nov 23, 2020 | 40.99 | 41.44 | 40.80 | 41.05 | 5,175,506 | +0.55(+1.37%) |
Nov 20, 2020 | 40.12 | 40.62 | 40.01 | 40.50 | 4,831,513 | +0.12(+0.30%) |
Nov 19, 2020 | 39.37 | 40.39 | 39.27 | 40.38 | 3,762,172 | +0.79(+2.01%) |
Nov 18, 2020 | 39.80 | 40.60 | 39.57 | 39.58 | 6,010,564 | -0.13(-0.33%) |
Nov 17, 2020 | 39.32 | 40.05 | 39.00 | 39.71 | 5,132,010 | +0.05(+0.12%) |
Nov 16, 2020 | 39.22 | 39.69 | 38.76 | 39.67 | 5,820,790 | +1.57(+4.12%) |
Nov 13, 2020 | 37.39 | 38.38 | 37.16 | 38.10 | 3,169,567 | +1.11(+3.00%) |
Nov 12, 2020 | 36.98 | 37.41 | 36.46 | 36.99 | 4,259,582 | -0.52(-1.39%) |
Nov 11, 2020 | 38.39 | 38.46 | 37.30 | 37.51 | 4,562,582 | -0.89(-2.32%) |
Nov 10, 2020 | 38.07 | 38.81 | 37.75 | 38.40 | 5,326,143 | +0.33(+0.87%) |
Nov 09, 2020 | 37.05 | 38.75 | 35.94 | 38.07 | 8,562,353 | +4.21(+12.44%) |
Nov 06, 2020 | 34.16 | 34.54 | 33.63 | 33.86 | 4,327,011 | -0.28(-0.81%) |
Nov 05, 2020 | 33.80 | 34.44 | 33.58 | 34.13 | 5,704,417 | +0.61(+1.83%) |
Nov 04, 2020 | 32.71 | 34.12 | 32.37 | 33.52 | 5,582,827 | +0.27(+0.80%) |
Nov 03, 2020 | 33.21 | 33.53 | 33.02 | 33.25 | 5,480,985 | +0.66(+2.03%) |
Nov 02, 2020 | 31.74 | 32.71 | 31.40 | 32.59 | 5,141,983 | +1.44(+4.62%) |
Oct 30, 2020 | 31.17 | 31.58 | 30.61 | 31.15 | 5,799,429 | -0.25(-0.79%) |
Oct 29, 2020 | 31.39 | 31.75 | 30.82 | 31.40 | 5,036,597 | +0.06(+0.21%) |
Oct 28, 2020 | 32.88 | 33.29 | 31.21 | 31.33 | 7,425,764 | -1.11(-3.42%) |
Oct 27, 2020 | 33.66 | 33.66 | 32.44 | 32.44 | 4,195,214 | -1.29(-3.83%) |
Oct 26, 2020 | 34.31 | 34.33 | 33.34 | 33.74 | 3,267,760 | -0.99(-2.85%) |
Oct 23, 2020 | 34.66 | 34.90 | 34.36 | 34.73 | 2,726,207 | +0.31(+0.91%) |
Oct 22, 2020 | 33.65 | 34.44 | 33.32 | 34.42 | 2,519,643 | +0.79(+2.35%) |
Oct 21, 2020 | 33.71 | 33.97 | 33.55 | 33.63 | 3,008,390 | -0.24(-0.70%) |
Oct 20, 2020 | 33.88 | 34.18 | 33.68 | 33.87 | 3,508,581 | +0.39(+1.18%) |
Oct 19, 2020 | 34.22 | 34.38 | 33.43 | 33.47 | 3,496,768 | -0.67(-1.96%) |
Oct 16, 2020 | 34.33 | 34.63 | 33.94 | 34.14 | 2,867,236 | -0.04(-0.11%) |
Oct 15, 2020 | 33.59 | 34.30 | 33.40 | 34.18 | 2,663,447 | +0.25(+0.73%) |
Oct 14, 2020 | 34.13 | 34.60 | 33.91 | 33.93 | 2,871,922 | -0.21(-0.62%) |
Oct 13, 2020 | 35.11 | 35.15 | 34.03 | 34.14 | 2,811,080 | -1.09(-3.10%) |
Oct 12, 2020 | 34.99 | 35.53 | 34.92 | 35.23 | 2,358,211 | +0.28(+0.79%) |
Oct 09, 2020 | 35.32 | 35.37 | 34.81 | 34.96 | 2,767,731 | -0.13(-0.37%) |
Oct 08, 2020 | 35.06 | 35.42 | 34.80 | 35.09 | 2,528,516 | +0.30(+0.87%) |
Oct 07, 2020 | 34.62 | 35.23 | 34.49 | 34.78 | 3,758,416 | +0.50(+1.45%) |
Oct 06, 2020 | 34.71 | 35.29 | 34.15 | 34.29 | 4,443,279 | -0.06(-0.16%) |
Oct 05, 2020 | 34.25 | 34.63 | 34.08 | 34.34 | 3,615,461 | +0.50(+1.49%) |
Oct 02, 2020 | 33.02 | 34.09 | 32.75 | 33.84 | 3,241,171 | +0.45(+1.35%) |
Oct 01, 2020 | 33.38 | 33.67 | 32.98 | 33.39 | 2,706,082 | +0.04(+0.11%) |
Sep 30, 2020 | 33.26 | 33.77 | 33.07 | 33.35 | 4,274,815 | +0.30(+0.92%) |
Sep 29, 2020 | 33.12 | 33.34 | 32.66 | 33.05 | 3,169,414 | -0.28(-0.85%) |
Sep 28, 2020 | 33.36 | 33.90 | 33.26 | 33.33 | 3,816,902 | +0.55(+1.68%) |
Sep 25, 2020 | 32.30 | 32.98 | 32.28 | 32.78 | 3,186,678 | +0.06(+0.17%) |
Sep 24, 2020 | 32.80 | 33.23 | 32.04 | 32.73 | 3,196,215 | +0.05(+0.14%) |
Sep 23, 2020 | 33.49 | 33.91 | 32.66 | 32.68 | 3,419,539 | -0.69(-2.06%) |
Sep 22, 2020 | 33.28 | 33.88 | 33.01 | 33.37 | 3,943,241 | -0.04(-0.11%) |
Sep 21, 2020 | 34.02 | 34.32 | 32.97 | 33.41 | 5,482,773 | -1.28(-3.68%) |
Sep 18, 2020 | 34.40 | 35.23 | 34.33 | 34.68 | 19,239,626 | +0.17(+0.48%) |
Sep 17, 2020 | 33.91 | 34.54 | 33.57 | 34.52 | 4,134,213 | +0.38(+1.10%) |
Sep 16, 2020 | 33.73 | 34.62 | 33.59 | 34.14 | 4,155,685 | +0.48(+1.42%) |
Sep 15, 2020 | 34.06 | 34.17 | 33.50 | 33.66 | 3,510,060 | -0.35(-1.03%) |
Sep 14, 2020 | 33.94 | 34.38 | 33.58 | 34.01 | 3,750,670 | +0.62(+1.87%) |
Sep 11, 2020 | 33.29 | 33.77 | 33.05 | 33.39 | 3,342,638 | +0.17(+0.50%) |
Sep 10, 2020 | 34.08 | 34.45 | 33.19 | 33.22 | 3,635,752 | -0.76(-2.24%) |
Sep 09, 2020 | 34.18 | 34.45 | 33.93 | 33.99 | 3,785,944 | +0.09(+0.27%) |
Sep 08, 2020 | 34.77 | 34.87 | 33.77 | 33.89 | 5,579,098 | -0.84(-2.43%) |
Sep 04, 2020 | 34.53 | 34.93 | 33.81 | 34.74 | 5,562,927 | +0.84(+2.49%) |
Sep 03, 2020 | 34.30 | 35.13 | 33.63 | 33.89 | 5,712,265 | +0.04(+0.11%) |
Sep 02, 2020 | 33.62 | 34.37 | 33.49 | 33.86 | 3,485,170 | +0.18(+0.54%) |
Sep 01, 2020 | 33.03 | 34.06 | 32.94 | 33.67 | 4,238,883 | +0.35(+1.05%) |
Aug 31, 2020 | 34.13 | 34.13 | 33.28 | 33.33 | 3,664,393 | -0.74(-2.18%) |
Aug 28, 2020 | 34.15 | 34.16 | 33.66 | 34.07 | 3,380,675 | +0.23(+0.68%) |
Aug 27, 2020 | 33.45 | 34.22 | 33.37 | 33.84 | 3,028,630 | +0.39(+1.18%) |
Aug 26, 2020 | 33.80 | 33.82 | 33.39 | 33.44 | 3,054,548 | -0.60(-1.75%) |
Aug 25, 2020 | 34.66 | 34.77 | 33.88 | 34.04 | 3,080,305 | -0.26(-0.75%) |
Aug 24, 2020 | 33.57 | 34.33 | 33.42 | 34.30 | 2,952,807 | +0.88(+2.64%) |
Aug 21, 2020 | 33.72 | 33.92 | 33.34 | 33.42 | 3,191,473 | -0.22(-0.65%) |
Aug 20, 2020 | 33.44 | 33.90 | 33.41 | 33.64 | 2,626,392 | -0.34(-1.00%) |
Aug 19, 2020 | 33.94 | 34.32 | 33.81 | 33.98 | 2,721,861 | -0.10(-0.30%) |
Aug 18, 2020 | 34.29 | 34.60 | 34.01 | 34.08 | 2,392,273 | -0.04(-0.11%) |
Aug 17, 2020 | 34.54 | 34.78 | 33.98 | 34.11 | 2,742,561 | -0.56(-1.60%) |
Aug 14, 2020 | 34.13 | 34.83 | 34.03 | 34.67 | 2,921,772 | +0.29(+0.85%) |
Aug 13, 2020 | 33.80 | 34.38 | 33.65 | 34.38 | 3,429,320 | +0.12(+0.35%) |
Aug 12, 2020 | 35.46 | 35.46 | 34.00 | 34.26 | 3,533,020 | -0.37(-1.08%) |
Aug 11, 2020 | 34.84 | 35.29 | 34.51 | 34.63 | 4,351,884 | +0.51(+1.49%) |
Aug 10, 2020 | 33.40 | 34.28 | 33.39 | 34.12 | 3,406,575 | +0.87(+2.60%) |
Aug 07, 2020 | 32.01 | 33.30 | 31.98 | 33.26 | 3,253,502 | +1.01(+3.13%) |
Aug 06, 2020 | 32.14 | 32.69 | 32.03 | 32.25 | 3,608,316 | -0.13(-0.39%) |
Aug 05, 2020 | 32.15 | 32.89 | 32.11 | 32.37 | 2,965,841 | +0.45(+1.40%) |
Aug 04, 2020 | 32.10 | 32.39 | 31.88 | 31.93 | 4,525,725 | -0.27(-0.85%) |