Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.18 | 52.25 | 51.63 | 51.86 | 21,665,032 | -0.17(-0.32%) |
May 27, 2021 | 52.63 | 53.05 | 51.55 | 52.03 | 37,751,860 | -0.34(-0.64%) |
May 26, 2021 | 51.76 | 52.53 | 51.45 | 52.37 | 24,416,828 | +0.60(+1.17%) |
May 25, 2021 | 52.87 | 52.90 | 51.64 | 51.77 | 28,819,256 | -1.20(-2.26%) |
May 24, 2021 | 52.49 | 53.13 | 52.15 | 52.97 | 20,702,708 | +0.61(+1.17%) |
May 21, 2021 | 52.80 | 53.16 | 52.29 | 52.35 | 23,401,248 | +0.07(+0.14%) |
May 20, 2021 | 52.38 | 52.56 | 51.75 | 52.28 | 23,285,404 | -0.12(-0.24%) |
May 19, 2021 | 52.51 | 53.18 | 51.90 | 52.41 | 32,507,716 | -1.29(-2.40%) |
May 18, 2021 | 55.09 | 55.36 | 53.68 | 53.69 | 28,310,216 | -1.56(-2.83%) |
May 17, 2021 | 53.79 | 55.31 | 53.69 | 55.26 | 28,432,382 | +1.26(+2.34%) |
May 14, 2021 | 53.25 | 54.09 | 53.25 | 54.00 | 23,336,778 | +1.31(+2.48%) |
May 13, 2021 | 52.42 | 53.71 | 52.20 | 52.69 | 27,291,098 | -0.66(-1.23%) |
May 12, 2021 | 53.32 | 54.80 | 53.09 | 53.35 | 38,733,580 | +0.28(+0.54%) |
May 11, 2021 | 53.97 | 54.63 | 52.88 | 53.06 | 39,431,704 | -1.74(-3.18%) |
May 10, 2021 | 55.38 | 56.07 | 54.76 | 54.81 | 36,477,608 | +0.13(+0.24%) |
May 07, 2021 | 53.48 | 54.71 | 53.29 | 54.67 | 38,378,388 | +0.77(+1.43%) |
May 06, 2021 | 53.30 | 53.98 | 52.57 | 53.90 | 30,637,882 | +0.51(+0.95%) |
May 05, 2021 | 52.97 | 53.47 | 52.02 | 53.40 | 36,028,868 | +1.56(+3.01%) |
May 04, 2021 | 51.67 | 52.11 | 51.24 | 51.84 | 26,850,648 | +0.32(+0.63%) |
May 03, 2021 | 50.78 | 51.66 | 50.57 | 51.51 | 23,414,390 | +1.38(+2.76%) |
Apr 30, 2021 | 51.08 | 51.57 | 50.06 | 50.13 | 34,847,360 | -1.49(-2.88%) |
Apr 29, 2021 | 51.60 | 52.09 | 50.93 | 51.62 | 31,170,688 | +0.73(+1.43%) |
Apr 28, 2021 | 49.84 | 51.20 | 49.73 | 50.89 | 28,233,606 | +1.49(+3.01%) |
Apr 27, 2021 | 49.05 | 49.59 | 48.88 | 49.40 | 22,011,190 | +0.64(+1.31%) |
Apr 26, 2021 | 48.58 | 49.29 | 48.55 | 48.76 | 18,360,122 | +0.10(+0.20%) |
Apr 23, 2021 | 48.40 | 48.99 | 48.33 | 48.67 | 17,517,598 | +0.26(+0.54%) |
Apr 22, 2021 | 49.03 | 49.03 | 48.18 | 48.40 | 24,657,052 | -0.64(-1.30%) |
Apr 21, 2021 | 47.73 | 49.16 | 47.55 | 49.04 | 18,979,084 | +0.62(+1.28%) |
Apr 20, 2021 | 49.45 | 49.45 | 47.97 | 48.42 | 24,869,302 | -1.04(-2.11%) |
Apr 19, 2021 | 49.70 | 50.04 | 49.01 | 49.46 | 24,116,878 | -0.16(-0.32%) |
Apr 16, 2021 | 50.23 | 50.51 | 49.43 | 49.62 | 25,979,402 | -0.28(-0.56%) |
Apr 15, 2021 | 50.29 | 50.29 | 49.73 | 49.90 | 26,544,988 | -0.30(-0.59%) |
Apr 14, 2021 | 49.40 | 50.80 | 49.26 | 50.20 | 32,025,328 | +1.41(+2.89%) |
Apr 13, 2021 | 48.43 | 49.03 | 48.25 | 48.79 | 22,116,192 | +0.18(+0.38%) |
Apr 12, 2021 | 49.71 | 49.73 | 48.44 | 48.61 | 23,107,500 | -0.32(-0.66%) |
Apr 09, 2021 | 49.04 | 49.42 | 48.63 | 48.93 | 22,860,664 | -0.11(-0.23%) |
Apr 08, 2021 | 48.98 | 49.11 | 48.45 | 49.04 | 25,116,392 | -0.52(-1.04%) |
Apr 07, 2021 | 49.38 | 49.72 | 49.25 | 49.56 | 25,553,392 | +0.22(+0.44%) |
Apr 06, 2021 | 49.78 | 50.39 | 49.27 | 49.34 | 21,603,722 | -0.14(-0.28%) |
Apr 05, 2021 | 50.18 | 50.20 | 49.17 | 49.48 | 26,558,980 | -0.78(-1.55%) |
Apr 01, 2021 | 49.32 | 50.31 | 49.17 | 50.26 | 26,484,556 | +1.37(+2.79%) |
Mar 31, 2021 | 49.35 | 49.59 | 48.87 | 48.89 | 27,042,690 | -0.75(-1.52%) |
Mar 30, 2021 | 49.80 | 50.23 | 49.47 | 49.65 | 23,181,170 | -0.62(-1.24%) |
Mar 29, 2021 | 50.22 | 50.64 | 49.69 | 50.27 | 24,138,836 | -0.27(-0.54%) |
Mar 26, 2021 | 50.18 | 50.60 | 49.50 | 50.54 | 39,081,460 | +1.34(+2.72%) |
Mar 25, 2021 | 48.35 | 49.48 | 47.73 | 49.20 | 35,957,540 | -0.14(-0.28%) |
Mar 24, 2021 | 49.11 | 50.16 | 49.11 | 49.34 | 33,999,680 | +0.98(+2.03%) |
Mar 23, 2021 | 48.11 | 49.30 | 47.69 | 48.36 | 38,232,116 | -0.60(-1.23%) |
Mar 22, 2021 | 49.33 | 49.80 | 48.96 | 48.96 | 33,461,678 | -0.51(-1.03%) |
Mar 19, 2021 | 49.66 | 50.33 | 48.88 | 49.47 | 96,417,248 | -0.28(-0.56%) |
Mar 18, 2021 | 51.50 | 51.64 | 49.50 | 49.75 | 44,097,096 | -2.24(-4.31%) |
Mar 17, 2021 | 51.40 | 52.31 | 51.34 | 51.99 | 29,196,084 | +0.23(+0.44%) |
Mar 16, 2021 | 52.14 | 52.25 | 51.18 | 51.77 | 34,956,820 | -1.12(-2.12%) |
Mar 15, 2021 | 53.85 | 54.17 | 52.43 | 52.89 | 35,693,532 | -1.38(-2.55%) |
Mar 12, 2021 | 53.90 | 54.62 | 53.86 | 54.27 | 23,319,574 | +0.58(+1.08%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.65 | 53.69 | 28,286,914 | -0.40(-0.74%) |
Mar 10, 2021 | 53.00 | 54.23 | 52.57 | 54.10 | 36,028,120 | +1.61(+3.07%) |
Mar 09, 2021 | 53.08 | 53.76 | 52.08 | 52.48 | 40,655,772 | -0.82(-1.54%) |
Mar 08, 2021 | 53.93 | 53.96 | 52.39 | 53.31 | 43,544,684 | -0.05(-0.10%) |
Mar 05, 2021 | 52.40 | 53.47 | 51.77 | 53.36 | 58,725,072 | +1.94(+3.78%) |
Mar 04, 2021 | 50.02 | 52.08 | 50.01 | 51.42 | 59,296,124 | +1.92(+3.87%) |
Mar 03, 2021 | 49.39 | 50.76 | 48.94 | 49.50 | 40,348,264 | +0.39(+0.80%) |
Mar 02, 2021 | 49.61 | 49.88 | 49.06 | 49.10 | 34,577,328 | -0.29(-0.59%) |
Mar 01, 2021 | 49.45 | 50.45 | 49.16 | 49.39 | 42,213,204 | +1.78(+3.73%) |
Feb 26, 2021 | 47.65 | 48.22 | 46.52 | 47.62 | 40,297,076 | -1.22(-2.49%) |
Feb 25, 2021 | 49.90 | 50.13 | 48.47 | 48.83 | 33,826,352 | -0.82(-1.66%) |
Feb 24, 2021 | 48.18 | 49.92 | 48.05 | 49.66 | 32,760,158 | +1.45(+3.00%) |
Feb 23, 2021 | 48.15 | 48.40 | 47.06 | 48.21 | 38,264,372 | +0.66(+1.38%) |
Feb 22, 2021 | 46.06 | 48.00 | 46.06 | 47.55 | 41,571,664 | +1.69(+3.69%) |
Feb 19, 2021 | 45.64 | 46.03 | 45.47 | 45.86 | 25,813,948 | +0.31(+0.67%) |
Feb 18, 2021 | 46.25 | 46.36 | 45.42 | 45.56 | 23,519,876 | -0.73(-1.57%) |
Feb 17, 2021 | 45.85 | 46.65 | 45.36 | 46.28 | 29,146,362 | +0.71(+1.56%) |
Feb 16, 2021 | 45.51 | 46.00 | 45.21 | 45.58 | 31,955,810 | +1.33(+3.01%) |
Feb 12, 2021 | 43.29 | 44.41 | 43.27 | 44.24 | 22,559,214 | +0.60(+1.36%) |
Feb 11, 2021 | 44.57 | 44.60 | 42.72 | 43.65 | 30,768,760 | -1.12(-2.50%) |
Feb 10, 2021 | 44.34 | 45.03 | 44.13 | 44.77 | 29,298,152 | +0.43(+0.97%) |
Feb 09, 2021 | 44.38 | 44.63 | 43.59 | 44.34 | 33,070,610 | -0.53(-1.17%) |
Feb 08, 2021 | 43.85 | 45.09 | 43.67 | 44.87 | 42,927,136 | +1.85(+4.30%) |
Feb 05, 2021 | 42.35 | 43.16 | 42.23 | 43.01 | 40,620,380 | +1.40(+3.35%) |
Feb 04, 2021 | 41.23 | 41.66 | 40.69 | 41.62 | 29,258,602 | +0.78(+1.92%) |
Feb 03, 2021 | 39.29 | 41.05 | 39.11 | 40.84 | 33,019,182 | +1.54(+3.92%) |
Feb 02, 2021 | 39.45 | 40.47 | 38.99 | 39.29 | 37,049,172 | +0.61(+1.58%) |
Feb 01, 2021 | 39.25 | 39.25 | 38.14 | 38.68 | 28,302,374 | +0.07(+0.18%) |
Jan 29, 2021 | 39.20 | 39.65 | 38.33 | 38.61 | 45,243,168 | -1.05(-2.65%) |
Jan 28, 2021 | 39.53 | 40.12 | 39.35 | 39.66 | 28,977,190 | +0.61(+1.57%) |
Jan 27, 2021 | 38.75 | 40.18 | 38.35 | 39.05 | 37,615,372 | -0.45(-1.13%) |
Jan 26, 2021 | 40.70 | 41.21 | 39.48 | 39.50 | 27,807,354 | -0.89(-2.20%) |
Jan 25, 2021 | 40.39 | 40.52 | 39.75 | 40.39 | 30,639,002 | -0.46(-1.12%) |
Jan 22, 2021 | 40.48 | 41.02 | 40.16 | 40.84 | 27,016,074 | -0.59(-1.41%) |
Jan 21, 2021 | 42.48 | 42.53 | 41.06 | 41.43 | 33,727,252 | -1.22(-2.87%) |
Jan 20, 2021 | 42.29 | 42.83 | 42.19 | 42.65 | 25,897,974 | +0.59(+1.41%) |
Jan 19, 2021 | 41.72 | 42.58 | 41.64 | 42.06 | 28,907,272 | +0.82(+1.98%) |
Jan 15, 2021 | 42.12 | 42.27 | 40.72 | 41.24 | 49,249,688 | -2.08(-4.81%) |
Jan 14, 2021 | 41.77 | 43.99 | 41.77 | 43.32 | 41,160,984 | +1.63(+3.90%) |
Jan 13, 2021 | 41.79 | 41.95 | 41.07 | 41.70 | 33,659,724 | +0.47(+1.13%) |
Jan 12, 2021 | 40.87 | 41.48 | 40.40 | 41.23 | 42,847,520 | +0.90(+2.22%) |
Jan 11, 2021 | 38.79 | 40.59 | 38.54 | 40.34 | 44,413,136 | +1.19(+3.04%) |
Jan 08, 2021 | 38.92 | 39.46 | 38.71 | 39.15 | 33,244,282 | +0.43(+1.11%) |
Jan 07, 2021 | 38.75 | 39.24 | 38.35 | 38.72 | 34,276,700 | +0.30(+0.78%) |
Jan 06, 2021 | 38.24 | 38.84 | 37.63 | 38.42 | 42,349,928 | +0.96(+2.55%) |
Jan 05, 2021 | 36.03 | 38.58 | 36.02 | 37.46 | 51,040,900 | +1.72(+4.82%) |
Jan 04, 2021 | 35.69 | 36.37 | 35.31 | 35.74 | 32,225,622 | +0.24(+0.68%) |
Dec 31, 2020 | 35.50 | 35.50 | 35.50 | 27,622,252 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.59 | 36.53 | 35.54 | 35.82 | 27,622,252 | +0.28(+0.80%) |
Dec 29, 2020 | 36.20 | 36.27 | 35.48 | 35.54 | 23,536,050 | -0.40(-1.13%) |
Dec 28, 2020 | 35.90 | 36.64 | 35.75 | 35.94 | 27,704,088 | +0.12(+0.34%) |
Dec 24, 2020 | 35.87 | 36.04 | 35.63 | 35.82 | 9,335,229 | -0.15(-0.41%) |
Dec 23, 2020 | 35.75 | 36.50 | 35.70 | 35.97 | 22,147,738 | +0.46(+1.29%) |
Dec 22, 2020 | 35.81 | 36.08 | 35.51 | 35.51 | 25,307,450 | -0.61(-1.69%) |
Dec 21, 2020 | 35.40 | 36.24 | 34.90 | 36.13 | 32,347,214 | -0.67(-1.83%) |
Dec 18, 2020 | 37.26 | 37.70 | 36.53 | 36.80 | 54,110,068 | -0.65(-1.73%) |
Dec 17, 2020 | 37.89 | 37.92 | 37.37 | 37.44 | 24,600,064 | -0.19(-0.50%) |
Dec 16, 2020 | 37.68 | 37.99 | 36.99 | 37.63 | 39,777,948 | +0.57(+1.53%) |
Dec 15, 2020 | 36.55 | 37.22 | 36.22 | 37.06 | 31,514,630 | +0.71(+1.94%) |
Dec 14, 2020 | 38.18 | 38.29 | 36.32 | 36.36 | 35,493,352 | -1.36(-3.61%) |
Dec 11, 2020 | 37.63 | 37.83 | 37.21 | 37.72 | 29,587,064 | -0.18(-0.48%) |
Dec 10, 2020 | 37.20 | 38.30 | 36.82 | 37.90 | 44,168,972 | +1.04(+2.83%) |
Dec 09, 2020 | 36.78 | 37.66 | 36.50 | 36.86 | 43,898,500 | +0.48(+1.33%) |
Dec 08, 2020 | 34.90 | 36.68 | 34.82 | 36.37 | 37,797,960 | +1.15(+3.28%) |
Dec 07, 2020 | 35.67 | 35.77 | 35.02 | 35.22 | 28,818,212 | -0.67(-1.87%) |
Dec 04, 2020 | 35.11 | 35.96 | 35.01 | 35.89 | 33,355,066 | +1.27(+3.66%) |
Dec 03, 2020 | 34.51 | 34.99 | 34.21 | 34.63 | 31,369,780 | +0.23(+0.68%) |
Dec 02, 2020 | 33.06 | 34.81 | 33.02 | 34.39 | 34,038,160 | +1.24(+3.74%) |
Dec 01, 2020 | 33.55 | 34.14 | 33.13 | 33.15 | 37,717,160 | +0.32(+0.97%) |
Nov 30, 2020 | 34.27 | 34.34 | 32.70 | 32.84 | 52,900,180 | -1.77(-5.13%) |
Nov 27, 2020 | 35.05 | 35.26 | 34.33 | 34.61 | 17,386,006 | -0.53(-1.52%) |
Nov 25, 2020 | 35.88 | 35.92 | 35.01 | 35.14 | 32,721,608 | -1.01(-2.79%) |
Nov 24, 2020 | 34.88 | 36.24 | 34.64 | 36.15 | 54,496,808 | +2.19(+6.44%) |
Nov 23, 2020 | 32.29 | 33.95 | 32.10 | 33.96 | 34,049,188 | +2.15(+6.77%) |
Nov 20, 2020 | 32.16 | 32.22 | 31.67 | 31.81 | 21,319,832 | -0.40(-1.23%) |
Nov 19, 2020 | 31.74 | 32.29 | 31.48 | 32.21 | 31,249,286 | +0.16(+0.51%) |
Nov 18, 2020 | 33.60 | 33.70 | 32.03 | 32.04 | 36,003,896 | -1.26(-3.78%) |
Nov 17, 2020 | 32.56 | 33.34 | 32.19 | 33.30 | 30,776,340 | +0.44(+1.34%) |
Nov 16, 2020 | 32.37 | 32.87 | 31.95 | 32.86 | 44,783,796 | +1.79(+5.77%) |
Nov 13, 2020 | 30.48 | 31.22 | 30.47 | 31.07 | 33,978,188 | +0.73(+2.41%) |
Nov 12, 2020 | 30.88 | 31.25 | 30.03 | 30.34 | 35,921,624 | -1.08(-3.43%) |
Nov 11, 2020 | 31.94 | 31.97 | 31.16 | 31.41 | 39,604,604 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.23 | 30.98 | 31.74 | 56,909,008 | +0.69(+2.22%) |
Nov 09, 2020 | 30.62 | 31.96 | 30.32 | 31.05 | 91,373,032 | +3.49(+12.66%) |
Nov 06, 2020 | 27.83 | 28.30 | 27.43 | 27.56 | 40,417,688 | -0.33(-1.18%) |
Nov 05, 2020 | 28.06 | 28.52 | 27.87 | 27.89 | 36,599,008 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.35 | 27.94 | 42,085,432 | -0.15(-0.54%) |
Nov 03, 2020 | 29.00 | 29.00 | 27.86 | 28.09 | 43,670,712 | -0.49(-1.71%) |
Nov 02, 2020 | 27.87 | 28.98 | 27.39 | 28.58 | 47,707,556 | +1.15(+4.20%) |
Oct 30, 2020 | 27.25 | 27.87 | 26.92 | 27.43 | 56,963,016 | -0.29(-1.06%) |
Oct 29, 2020 | 26.41 | 27.86 | 26.16 | 27.72 | 45,906,636 | +1.18(+4.43%) |
Oct 28, 2020 | 26.99 | 27.23 | 26.50 | 26.55 | 50,091,984 | -1.05(-3.81%) |
Oct 27, 2020 | 27.87 | 27.92 | 27.50 | 27.60 | 32,208,850 | -0.45(-1.59%) |
Oct 26, 2020 | 28.26 | 28.40 | 27.71 | 28.04 | 36,731,268 | -0.68(-2.37%) |
Oct 23, 2020 | 29.40 | 29.50 | 28.47 | 28.72 | 32,620,310 | -0.59(-2.01%) |
Oct 22, 2020 | 27.90 | 29.40 | 27.77 | 29.31 | 37,829,244 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.27 | 27.87 | 27.88 | 34,009,572 | -0.45(-1.60%) |
Oct 20, 2020 | 28.30 | 28.53 | 28.03 | 28.34 | 27,396,840 | +0.24(+0.84%) |
Oct 19, 2020 | 28.67 | 28.90 | 28.08 | 28.10 | 28,093,318 | -0.57(-1.99%) |
Oct 16, 2020 | 28.90 | 29.13 | 28.48 | 28.67 | 26,921,142 | -0.29(-1.02%) |
Oct 15, 2020 | 28.33 | 28.98 | 27.97 | 28.97 | 27,637,998 | +0.25(+0.88%) |
Oct 14, 2020 | 28.64 | 29.29 | 28.61 | 28.72 | 21,107,000 | -0.06(-0.20%) |
Oct 13, 2020 | 29.20 | 29.32 | 28.67 | 28.77 | 24,953,988 | -0.34(-1.18%) |
Oct 12, 2020 | 29.04 | 29.20 | 28.78 | 29.12 | 21,296,130 | -0.09(-0.32%) |
Oct 09, 2020 | 30.00 | 30.23 | 29.14 | 29.21 | 34,760,380 | -0.44(-1.47%) |
Oct 08, 2020 | 28.49 | 29.72 | 28.39 | 29.65 | 40,896,912 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.37 | 27.92 | 28.17 | 28,272,444 | +0.09(+0.33%) |
Oct 06, 2020 | 28.69 | 28.94 | 28.01 | 28.08 | 31,778,868 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.38 | 27.89 | 28.37 | 27,291,410 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.04 | 27.08 | 27.73 | 38,881,996 | -0.13(-0.45%) |
Oct 01, 2020 | 28.41 | 28.67 | 27.70 | 27.86 | 43,858,272 | -1.01(-3.50%) |
Sep 30, 2020 | 29.13 | 29.36 | 28.70 | 28.87 | 26,425,164 | +0.04(+0.15%) |
Sep 29, 2020 | 29.43 | 29.52 | 28.58 | 28.82 | 24,714,658 | -0.87(-2.92%) |
Sep 28, 2020 | 29.55 | 30.19 | 29.51 | 29.69 | 27,814,470 | +0.56(+1.93%) |
Sep 25, 2020 | 28.59 | 29.38 | 28.49 | 29.13 | 27,930,942 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.28 | 28.39 | 28.86 | 31,859,298 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.09 | 28.88 | 28.92 | 37,144,220 | -0.96(-3.21%) |
Sep 22, 2020 | 30.66 | 30.98 | 29.83 | 29.88 | 32,462,518 | -0.76(-2.47%) |
Sep 21, 2020 | 30.63 | 30.87 | 30.00 | 30.63 | 42,033,880 | -0.64(-2.04%) |
Sep 18, 2020 | 31.56 | 31.80 | 30.86 | 31.27 | 55,721,312 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.87 | 29,359,536 | +0.08(+0.24%) |
Sep 16, 2020 | 30.66 | 32.08 | 30.50 | 31.79 | 36,750,912 | +1.29(+4.25%) |
Sep 15, 2020 | 30.94 | 31.43 | 30.45 | 30.50 | 28,196,588 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.12 | 30.68 | 30.83 | 31,067,204 | -0.20(-0.65%) |
Sep 11, 2020 | 31.22 | 31.37 | 30.68 | 31.03 | 31,917,932 | -0.08(-0.27%) |
Sep 10, 2020 | 32.18 | 32.26 | 31.03 | 31.11 | 40,874,380 | -0.80(-2.50%) |
Sep 09, 2020 | 32.25 | 32.66 | 31.89 | 31.91 | 30,781,872 | -0.19(-0.60%) |
Sep 08, 2020 | 32.15 | 32.52 | 31.41 | 32.10 | 45,773,852 | -0.76(-2.30%) |
Sep 04, 2020 | 33.18 | 33.46 | 32.50 | 32.86 | 29,294,428 | -0.03(-0.08%) |
Sep 03, 2020 | 32.96 | 33.66 | 32.69 | 32.89 | 34,260,444 | -0.07(-0.20%) |
Sep 02, 2020 | 32.99 | 33.40 | 32.75 | 32.95 | 31,402,956 | -0.20(-0.61%) |
Sep 01, 2020 | 33.42 | 33.42 | 32.83 | 33.16 | 26,728,276 | -0.45(-1.35%) |
Aug 31, 2020 | 34.17 | 34.24 | 33.55 | 33.61 | 30,032,766 | -0.61(-1.77%) |
Aug 28, 2020 | 33.50 | 34.41 | 33.43 | 34.21 | 39,812,832 | +0.80(+2.39%) |
Aug 27, 2020 | 33.63 | 33.89 | 33.05 | 33.42 | 38,084,652 | -0.23(-0.67%) |
Aug 26, 2020 | 34.17 | 34.33 | 33.63 | 33.64 | 31,850,964 | -0.73(-2.13%) |
Aug 25, 2020 | 35.03 | 35.37 | 34.22 | 34.37 | 37,184,804 | -1.13(-3.17%) |
Aug 24, 2020 | 34.71 | 35.74 | 34.55 | 35.50 | 21,587,894 | +1.02(+2.95%) |
Aug 21, 2020 | 34.73 | 34.76 | 34.23 | 34.48 | 30,347,160 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.73 | 34.74 | 18,637,286 | -0.54(-1.53%) |
Aug 19, 2020 | 35.61 | 35.86 | 35.21 | 35.28 | 17,203,322 | -0.40(-1.11%) |
Aug 18, 2020 | 35.81 | 36.32 | 35.56 | 35.68 | 15,473,617 | -0.18(-0.49%) |
Aug 17, 2020 | 36.30 | 36.30 | 35.71 | 35.85 | 18,490,630 | -0.47(-1.30%) |
Aug 14, 2020 | 35.82 | 36.39 | 35.66 | 36.33 | 16,168,692 | +0.16(+0.44%) |
Aug 13, 2020 | 36.58 | 36.89 | 36.09 | 36.17 | 20,606,646 | -0.91(-2.45%) |
Aug 12, 2020 | 37.38 | 37.79 | 36.69 | 37.07 | 26,765,262 | -0.01(-0.02%) |
Aug 11, 2020 | 37.52 | 38.28 | 36.88 | 37.08 | 35,129,420 | +0.38(+1.03%) |
Aug 10, 2020 | 36.27 | 36.78 | 35.95 | 36.70 | 29,551,216 | +0.88(+2.46%) |
Aug 07, 2020 | 35.65 | 35.89 | 35.30 | 35.82 | 22,748,096 | -0.16(-0.46%) |
Aug 06, 2020 | 35.79 | 36.20 | 35.66 | 35.99 | 17,500,482 | -0.17(-0.48%) |
Aug 05, 2020 | 36.41 | 36.54 | 35.89 | 36.16 | 21,146,290 | +0.31(+0.87%) |
Aug 04, 2020 | 34.91 | 35.95 | 34.83 | 35.84 | 21,490,038 | +1.01(+2.89%) |
Aug 03, 2020 | 34.67 | 35.05 | 34.20 | 34.84 | 27,936,750 | +0.14(+0.40%) |
Jul 31, 2020 | 33.94 | 34.77 | 33.73 | 34.70 | 38,956,228 | +0.17(+0.50%) |
Jul 30, 2020 | 35.56 | 35.61 | 34.49 | 34.53 | 36,241,860 | -1.78(-4.91%) |
Jul 29, 2020 | 36.04 | 36.36 | 35.74 | 36.31 | 17,145,444 | +0.40(+1.10%) |
Jul 28, 2020 | 36.21 | 36.49 | 35.84 | 35.91 | 23,269,740 | -0.43(-1.18%) |
Jul 27, 2020 | 35.65 | 36.36 | 35.43 | 36.34 | 22,487,940 | +0.53(+1.47%) |
Jul 24, 2020 | 36.18 | 36.63 | 35.61 | 35.81 | 19,907,176 | -0.22(-0.62%) |
Jul 23, 2020 | 35.79 | 36.13 | 35.47 | 36.03 | 21,748,518 | +0.07(+0.21%) |
Jul 22, 2020 | 36.41 | 36.41 | 35.76 | 35.96 | 25,878,768 | -0.86(-2.33%) |
Jul 21, 2020 | 35.58 | 37.26 | 35.55 | 36.82 | 34,957,336 | +1.77(+5.06%) |
Jul 20, 2020 | 35.63 | 35.88 | 35.02 | 35.05 | 22,486,012 | -0.84(-2.34%) |
Jul 17, 2020 | 36.55 | 36.85 | 35.78 | 35.89 | 21,786,530 | -0.63(-1.72%) |
Jul 16, 2020 | 36.54 | 36.95 | 36.11 | 36.51 | 17,793,410 | -0.29(-0.78%) |
Jul 15, 2020 | 37.13 | 37.18 | 36.46 | 36.80 | 21,016,056 | +0.46(+1.27%) |
Jul 14, 2020 | 35.07 | 36.44 | 34.85 | 36.34 | 25,936,586 | +1.16(+3.31%) |
Jul 13, 2020 | 35.44 | 35.70 | 34.81 | 35.18 | 24,284,948 | +0.01(+0.02%) |
Jul 10, 2020 | 33.91 | 35.22 | 33.89 | 35.17 | 22,982,150 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.54 | 34.05 | 34.11 | 31,363,870 | -1.48(-4.17%) |
Jul 08, 2020 | 35.58 | 36.22 | 35.33 | 35.59 | 22,172,490 | -0.07(-0.19%) |
Jul 07, 2020 | 36.20 | 36.28 | 35.55 | 35.66 | 21,102,972 | -0.95(-2.59%) |
Jul 06, 2020 | 36.83 | 37.17 | 36.15 | 36.60 | 27,503,270 | +0.26(+0.70%) |
Jul 02, 2020 | 36.79 | 37.26 | 36.22 | 36.35 | 22,091,528 | +0.31(+0.85%) |
Jul 01, 2020 | 36.69 | 37.42 | 36.01 | 36.04 | 20,960,984 | -0.83(-2.26%) |
Jun 30, 2020 | 35.81 | 37.08 | 35.59 | 36.88 | 26,859,286 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.76 | 35.90 | 36.55 | 20,674,546 | +0.58(+1.60%) |
Jun 26, 2020 | 37.01 | 37.06 | 35.87 | 35.97 | 38,223,140 | -1.28(-3.43%) |
Jun 25, 2020 | 36.32 | 37.30 | 36.03 | 37.25 | 23,467,478 | +0.55(+1.51%) |
Jun 24, 2020 | 37.86 | 37.90 | 36.49 | 36.69 | 33,487,582 | -1.81(-4.71%) |
Jun 23, 2020 | 38.67 | 38.94 | 38.34 | 38.51 | 22,936,426 | +0.23(+0.60%) |
Jun 22, 2020 | 37.68 | 38.29 | 37.44 | 38.28 | 21,267,968 | +0.36(+0.96%) |
Jun 19, 2020 | 39.76 | 39.79 | 37.91 | 37.91 | 59,301,924 | -0.78(-2.00%) |
Jun 18, 2020 | 38.02 | 39.03 | 37.74 | 38.69 | 26,020,230 | +0.24(+0.62%) |
Jun 17, 2020 | 39.58 | 39.69 | 38.43 | 38.45 | 23,359,734 | -1.29(-3.26%) |
Jun 16, 2020 | 40.88 | 41.02 | 38.95 | 39.75 | 31,762,378 | +0.87(+2.25%) |
Jun 15, 2020 | 37.40 | 39.38 | 36.90 | 38.87 | 33,858,144 | -0.02(-0.06%) |
Jun 12, 2020 | 39.61 | 40.09 | 37.85 | 38.90 | 37,567,784 | +0.82(+2.14%) |
Jun 11, 2020 | 39.19 | 40.27 | 38.01 | 38.08 | 47,498,884 | -3.69(-8.83%) |
Jun 10, 2020 | 44.12 | 44.12 | 41.72 | 41.77 | 37,760,956 | -2.37(-5.36%) |
Jun 09, 2020 | 43.60 | 44.50 | 43.25 | 44.13 | 33,074,706 | -1.01(-2.23%) |
Jun 08, 2020 | 45.12 | 45.65 | 44.08 | 45.14 | 40,698,132 | +1.37(+3.13%) |
Jun 05, 2020 | 42.59 | 44.07 | 42.55 | 43.77 | 50,120,416 | +3.28(+8.11%) |
Jun 04, 2020 | 40.31 | 40.53 | 39.71 | 40.49 | 22,710,850 | -0.12(-0.28%) |
Jun 03, 2020 | 39.58 | 40.73 | 39.54 | 40.60 | 28,383,968 | +1.59(+4.08%) |
Jun 02, 2020 | 38.64 | 39.13 | 38.55 | 39.01 | 27,061,806 | +0.85(+2.23%) |