Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |
Aug 02, 2021 | 51.55 | 52.90 | 51.42 | 51.58 | 23,298,552 | +0.01(+0.02%) |
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |
Jul 01, 2021 | 57.62 | 57.70 | 56.23 | 56.66 | 25,158,170 | +0.16(+0.29%) |
Jun 30, 2021 | 56.16 | 56.64 | 55.94 | 56.50 | 19,946,874 | +0.41(+0.73%) |
Jun 29, 2021 | 56.62 | 57.12 | 56.06 | 56.09 | 21,852,796 | -0.35(-0.62%) |
Jun 28, 2021 | 57.83 | 57.83 | 56.21 | 56.44 | 23,951,572 | -1.48(-2.55%) |
Jun 25, 2021 | 57.87 | 58.16 | 57.65 | 57.92 | 20,584,314 | +0.13(+0.22%) |
Jun 24, 2021 | 57.46 | 57.83 | 57.15 | 57.79 | 21,837,362 | +0.23(+0.40%) |
Jun 23, 2021 | 57.37 | 57.95 | 56.95 | 57.56 | 23,106,426 | +0.42(+0.74%) |
Jun 22, 2021 | 56.30 | 57.34 | 55.74 | 57.14 | 28,033,684 | +1.07(+1.92%) |
Jun 21, 2021 | 54.58 | 56.16 | 54.55 | 56.06 | 36,993,448 | +1.96(+3.63%) |
Jun 18, 2021 | 54.64 | 55.13 | 53.96 | 54.10 | 44,199,976 | -1.42(-2.56%) |
Jun 17, 2021 | 57.24 | 57.74 | 54.88 | 55.53 | 31,804,904 | -1.89(-3.29%) |
Jun 16, 2021 | 57.61 | 58.04 | 56.93 | 57.42 | 27,679,262 | -0.21(-0.36%) |
Jun 15, 2021 | 55.97 | 57.69 | 55.85 | 57.62 | 34,276,288 | +2.02(+3.64%) |
Jun 14, 2021 | 55.80 | 56.23 | 55.15 | 55.60 | 18,973,278 | -0.09(-0.16%) |
Jun 11, 2021 | 56.44 | 56.60 | 55.66 | 55.69 | 19,683,830 | -0.52(-0.92%) |
Jun 10, 2021 | 56.98 | 57.31 | 55.78 | 56.21 | 30,680,636 | +0.09(+0.16%) |
Jun 09, 2021 | 56.14 | 56.81 | 55.71 | 56.12 | 32,536,982 | +0.47(+0.84%) |
Jun 08, 2021 | 55.09 | 55.97 | 54.35 | 55.65 | 32,319,766 | +0.97(+1.77%) |
Jun 07, 2021 | 54.94 | 55.29 | 54.66 | 54.69 | 17,278,538 | -0.36(-0.65%) |
Jun 04, 2021 | 55.05 | 55.27 | 54.44 | 55.04 | 22,805,424 | +0.24(+0.44%) |
Jun 03, 2021 | 54.24 | 55.01 | 54.06 | 54.80 | 22,626,468 | +0.21(+0.39%) |
Jun 02, 2021 | 54.42 | 54.92 | 53.90 | 54.59 | 25,728,794 | +0.43(+0.79%) |
Jun 01, 2021 | 53.25 | 54.37 | 53.25 | 54.16 | 31,780,112 | +1.87(+3.58%) |
May 28, 2021 | 52.61 | 52.67 | 52.05 | 52.28 | 21,490,478 | -0.17(-0.32%) |
May 27, 2021 | 53.05 | 53.48 | 51.97 | 52.45 | 37,447,696 | -0.34(-0.64%) |
May 26, 2021 | 52.18 | 52.96 | 51.86 | 52.80 | 24,220,102 | +0.61(+1.17%) |
May 25, 2021 | 53.30 | 53.33 | 52.06 | 52.19 | 28,587,060 | -1.21(-2.26%) |
May 24, 2021 | 52.92 | 53.57 | 52.57 | 53.40 | 20,535,906 | +0.62(+1.17%) |
May 21, 2021 | 53.23 | 53.59 | 52.71 | 52.78 | 23,212,706 | +0.07(+0.14%) |
May 20, 2021 | 52.80 | 52.98 | 52.17 | 52.71 | 23,097,794 | -0.13(-0.24%) |
May 19, 2021 | 52.94 | 53.61 | 52.33 | 52.83 | 32,245,802 | -1.30(-2.40%) |
May 18, 2021 | 55.54 | 55.80 | 54.11 | 54.13 | 28,082,122 | -1.58(-2.83%) |
May 17, 2021 | 54.23 | 55.76 | 54.13 | 55.71 | 28,203,304 | +1.27(+2.34%) |
May 14, 2021 | 53.68 | 54.53 | 53.68 | 54.43 | 23,148,754 | +1.32(+2.48%) |
May 13, 2021 | 52.85 | 54.15 | 52.63 | 53.12 | 27,071,214 | -0.66(-1.23%) |
May 12, 2021 | 53.75 | 55.25 | 53.52 | 53.78 | 38,421,504 | +0.29(+0.54%) |
May 11, 2021 | 54.41 | 55.08 | 53.31 | 53.49 | 39,114,000 | -1.76(-3.18%) |
May 10, 2021 | 55.83 | 56.52 | 55.21 | 55.25 | 36,183,708 | +0.13(+0.24%) |
May 07, 2021 | 53.92 | 55.15 | 53.72 | 55.12 | 38,069,172 | +0.78(+1.43%) |
May 06, 2021 | 53.73 | 54.42 | 53.00 | 54.34 | 30,391,032 | +0.51(+0.95%) |
May 05, 2021 | 53.40 | 53.90 | 52.44 | 53.83 | 35,738,584 | +1.57(+3.01%) |
May 04, 2021 | 52.09 | 52.53 | 51.66 | 52.26 | 26,634,312 | +0.33(+0.63%) |
May 03, 2021 | 51.19 | 52.08 | 50.98 | 51.93 | 23,225,740 | +1.39(+2.76%) |
Apr 30, 2021 | 51.50 | 51.99 | 50.47 | 50.54 | 34,566,596 | -1.50(-2.88%) |
Apr 29, 2021 | 52.02 | 52.51 | 51.34 | 52.04 | 30,919,544 | +0.73(+1.43%) |
Apr 28, 2021 | 50.24 | 51.61 | 50.14 | 51.30 | 28,006,128 | +1.50(+3.01%) |
Apr 27, 2021 | 49.45 | 50.00 | 49.27 | 49.80 | 21,833,846 | +0.64(+1.31%) |
Apr 26, 2021 | 48.97 | 49.69 | 48.95 | 49.16 | 18,212,194 | +0.10(+0.20%) |
Apr 23, 2021 | 48.80 | 49.39 | 48.72 | 49.06 | 17,376,458 | +0.26(+0.54%) |
Apr 22, 2021 | 49.43 | 49.43 | 48.58 | 48.80 | 24,458,390 | -0.64(-1.30%) |
Apr 21, 2021 | 48.12 | 49.56 | 47.94 | 49.44 | 18,826,170 | +0.63(+1.28%) |
Apr 20, 2021 | 49.86 | 49.86 | 48.36 | 48.81 | 24,668,930 | -1.05(-2.11%) |
Apr 19, 2021 | 50.10 | 50.45 | 49.41 | 49.87 | 23,922,568 | -0.16(-0.32%) |
Apr 16, 2021 | 50.64 | 50.92 | 49.83 | 50.02 | 25,770,086 | -0.28(-0.56%) |
Apr 15, 2021 | 50.70 | 50.70 | 50.13 | 50.31 | 26,331,116 | -0.30(-0.59%) |
Apr 14, 2021 | 49.80 | 51.22 | 49.66 | 50.61 | 31,767,300 | +1.42(+2.89%) |
Apr 13, 2021 | 48.82 | 49.42 | 48.64 | 49.19 | 21,938,002 | +0.19(+0.38%) |
Apr 12, 2021 | 50.11 | 50.14 | 48.83 | 49.00 | 22,921,322 | -0.33(-0.66%) |
Apr 09, 2021 | 49.44 | 49.83 | 49.03 | 49.33 | 22,676,474 | -0.11(-0.23%) |
Apr 08, 2021 | 49.38 | 49.51 | 48.84 | 49.44 | 24,914,030 | -0.52(-1.04%) |
Apr 07, 2021 | 49.79 | 50.12 | 49.65 | 49.96 | 25,347,510 | +0.22(+0.44%) |
Apr 06, 2021 | 50.18 | 50.80 | 49.67 | 49.74 | 21,429,662 | -0.14(-0.28%) |
Apr 05, 2021 | 50.59 | 50.61 | 49.57 | 49.88 | 26,344,994 | -0.79(-1.55%) |
Apr 01, 2021 | 49.72 | 50.72 | 49.57 | 50.67 | 26,271,170 | +1.38(+2.79%) |
Mar 31, 2021 | 49.75 | 50.00 | 49.26 | 49.29 | 26,824,806 | -0.76(-1.52%) |
Mar 30, 2021 | 50.20 | 50.64 | 49.87 | 50.05 | 22,994,398 | -0.63(-1.24%) |
Mar 29, 2021 | 50.62 | 51.05 | 50.09 | 50.68 | 23,944,348 | -0.27(-0.54%) |
Mar 26, 2021 | 50.59 | 51.01 | 49.90 | 50.95 | 38,766,580 | +1.35(+2.72%) |
Mar 25, 2021 | 48.74 | 49.88 | 48.12 | 49.60 | 35,667,832 | -0.14(-0.28%) |
Mar 24, 2021 | 49.51 | 50.57 | 49.51 | 49.74 | 33,725,744 | +0.99(+2.03%) |
Mar 23, 2021 | 48.51 | 49.70 | 48.07 | 48.75 | 37,924,080 | -0.61(-1.23%) |
Mar 22, 2021 | 49.73 | 50.20 | 49.35 | 49.36 | 33,192,076 | -0.51(-1.03%) |
Mar 19, 2021 | 50.07 | 50.73 | 49.27 | 49.87 | 95,640,416 | -0.28(-0.56%) |
Mar 18, 2021 | 51.92 | 52.06 | 49.90 | 50.16 | 43,741,808 | -2.26(-4.31%) |
Mar 17, 2021 | 51.82 | 52.73 | 51.75 | 52.42 | 28,960,850 | +0.23(+0.44%) |
Mar 16, 2021 | 52.57 | 52.67 | 51.60 | 52.19 | 34,675,172 | -1.13(-2.12%) |
Mar 15, 2021 | 54.29 | 54.61 | 52.86 | 53.32 | 35,405,952 | -1.39(-2.55%) |
Mar 12, 2021 | 54.34 | 55.07 | 54.30 | 54.71 | 23,131,688 | +0.58(+1.08%) |
Mar 11, 2021 | 54.54 | 55.22 | 54.09 | 54.13 | 28,059,006 | -0.41(-0.74%) |
Mar 10, 2021 | 53.43 | 54.67 | 53.00 | 54.54 | 35,737,840 | +1.62(+3.07%) |
Mar 09, 2021 | 53.51 | 54.20 | 52.51 | 52.91 | 40,328,208 | -0.83(-1.54%) |
Mar 08, 2021 | 54.37 | 54.39 | 52.81 | 53.74 | 43,193,844 | -0.05(-0.10%) |
Mar 05, 2021 | 52.82 | 53.90 | 52.19 | 53.79 | 58,251,924 | +1.96(+3.78%) |
Mar 04, 2021 | 50.43 | 52.51 | 50.41 | 51.83 | 58,818,376 | +1.93(+3.87%) |
Mar 03, 2021 | 49.79 | 51.17 | 49.34 | 49.90 | 40,023,176 | +0.40(+0.80%) |
Mar 02, 2021 | 50.02 | 50.29 | 49.46 | 49.50 | 34,298,740 | -0.29(-0.59%) |
Mar 01, 2021 | 49.86 | 50.86 | 49.56 | 49.79 | 41,873,092 | +1.79(+3.73%) |
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |
Feb 01, 2021 | 39.57 | 39.57 | 38.45 | 39.00 | 28,074,342 | +0.07(+0.18%) |
Jan 29, 2021 | 39.52 | 39.97 | 38.64 | 38.93 | 44,878,644 | -1.06(-2.65%) |
Jan 28, 2021 | 39.85 | 40.45 | 39.67 | 39.99 | 28,743,722 | +0.62(+1.57%) |
Jan 27, 2021 | 39.07 | 40.51 | 38.66 | 39.37 | 37,312,308 | -0.45(-1.13%) |
Jan 26, 2021 | 41.03 | 41.55 | 39.80 | 39.82 | 27,583,310 | -0.89(-2.20%) |
Jan 25, 2021 | 40.72 | 40.85 | 40.07 | 40.72 | 30,392,144 | -0.46(-1.12%) |
Jan 22, 2021 | 40.81 | 41.36 | 40.49 | 41.18 | 26,798,406 | -0.59(-1.41%) |
Jan 21, 2021 | 42.83 | 42.88 | 41.39 | 41.77 | 33,455,510 | -1.23(-2.87%) |
Jan 20, 2021 | 42.63 | 43.18 | 42.53 | 43.00 | 25,689,314 | +0.60(+1.41%) |
Jan 19, 2021 | 42.06 | 42.92 | 41.97 | 42.40 | 28,674,366 | +0.82(+1.98%) |
Jan 15, 2021 | 42.46 | 42.61 | 41.05 | 41.58 | 48,852,884 | -2.10(-4.81%) |
Jan 14, 2021 | 42.10 | 44.34 | 42.10 | 43.68 | 40,829,352 | +1.64(+3.90%) |
Jan 13, 2021 | 42.13 | 42.29 | 41.40 | 42.04 | 33,388,528 | +0.47(+1.13%) |
Jan 12, 2021 | 41.20 | 41.82 | 40.72 | 41.57 | 42,502,300 | +0.90(+2.22%) |
Jan 11, 2021 | 39.10 | 40.92 | 38.85 | 40.66 | 44,055,300 | +1.20(+3.04%) |
Jan 08, 2021 | 39.24 | 39.78 | 39.02 | 39.47 | 32,976,434 | +0.43(+1.11%) |
Jan 07, 2021 | 39.07 | 39.56 | 38.66 | 39.03 | 34,000,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.55 | 39.15 | 37.94 | 38.73 | 42,008,716 | +0.96(+2.55%) |
Jan 05, 2021 | 36.32 | 38.89 | 36.31 | 37.76 | 50,629,664 | +1.74(+4.82%) |
Jan 04, 2021 | 35.98 | 36.67 | 35.59 | 36.03 | 31,965,980 | +0.24(+0.68%) |
Dec 31, 2020 | 35.78 | 35.78 | 35.78 | 27,399,700 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.88 | 36.83 | 35.83 | 36.11 | 27,399,700 | +0.29(+0.80%) |
Dec 29, 2020 | 36.50 | 36.57 | 35.77 | 35.83 | 23,346,420 | -0.41(-1.13%) |
Dec 28, 2020 | 36.19 | 36.94 | 36.05 | 36.24 | 27,480,876 | +0.12(+0.34%) |
Dec 24, 2020 | 36.16 | 36.33 | 35.92 | 36.11 | 9,260,015 | -0.15(-0.41%) |
Dec 23, 2020 | 36.04 | 36.80 | 35.99 | 36.26 | 21,969,294 | +0.46(+1.29%) |
Dec 22, 2020 | 36.10 | 36.38 | 35.79 | 35.80 | 25,103,548 | -0.62(-1.69%) |
Dec 21, 2020 | 35.69 | 36.53 | 35.19 | 36.42 | 32,086,592 | -0.68(-1.83%) |
Dec 18, 2020 | 37.56 | 38.01 | 36.83 | 37.10 | 53,674,104 | -0.65(-1.72%) |
Dec 17, 2020 | 38.20 | 38.23 | 37.68 | 37.75 | 24,401,860 | -0.19(-0.50%) |
Dec 16, 2020 | 37.98 | 38.29 | 37.30 | 37.94 | 39,457,460 | +0.57(+1.53%) |
Dec 15, 2020 | 36.84 | 37.52 | 36.51 | 37.36 | 31,260,718 | +0.71(+1.94%) |
Dec 14, 2020 | 38.49 | 38.60 | 36.62 | 36.65 | 35,207,384 | -1.37(-3.61%) |
Dec 11, 2020 | 37.94 | 38.13 | 37.51 | 38.02 | 29,348,680 | -0.18(-0.48%) |
Dec 10, 2020 | 37.50 | 38.61 | 37.12 | 38.21 | 43,813,104 | +1.05(+2.83%) |
Dec 09, 2020 | 37.08 | 37.96 | 36.79 | 37.16 | 43,544,812 | +0.49(+1.33%) |
Dec 08, 2020 | 35.19 | 36.97 | 35.11 | 36.67 | 37,493,424 | +1.16(+3.28%) |
Dec 07, 2020 | 35.96 | 36.06 | 35.31 | 35.51 | 28,586,024 | -0.68(-1.87%) |
Dec 04, 2020 | 35.39 | 36.25 | 35.29 | 36.18 | 33,086,324 | +1.28(+3.66%) |
Dec 03, 2020 | 34.79 | 35.27 | 34.49 | 34.91 | 31,117,034 | +0.23(+0.68%) |
Dec 02, 2020 | 33.33 | 35.09 | 33.28 | 34.67 | 33,763,916 | +1.25(+3.74%) |
Dec 01, 2020 | 33.82 | 34.42 | 33.40 | 33.42 | 37,413,276 | +0.32(+0.97%) |
Nov 30, 2020 | 34.55 | 34.62 | 32.96 | 33.10 | 52,473,964 | -1.79(-5.13%) |
Nov 27, 2020 | 35.33 | 35.54 | 34.61 | 34.89 | 17,245,928 | -0.54(-1.52%) |
Nov 25, 2020 | 36.18 | 36.21 | 35.29 | 35.43 | 32,457,970 | -1.02(-2.79%) |
Nov 24, 2020 | 35.17 | 36.53 | 34.92 | 36.44 | 54,057,728 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.23 | 32.36 | 34.24 | 33,774,852 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.48 | 31.93 | 32.07 | 21,148,058 | -0.40(-1.23%) |
Nov 19, 2020 | 32.00 | 32.56 | 31.74 | 32.47 | 30,997,512 | +0.16(+0.51%) |
Nov 18, 2020 | 33.87 | 33.97 | 32.29 | 32.30 | 35,713,812 | -1.27(-3.78%) |
Nov 17, 2020 | 32.82 | 33.61 | 32.45 | 33.57 | 30,528,376 | +0.44(+1.34%) |
Nov 16, 2020 | 32.63 | 33.14 | 32.21 | 33.13 | 44,422,972 | +1.81(+5.77%) |
Nov 13, 2020 | 30.73 | 31.47 | 30.71 | 31.32 | 33,704,428 | +0.74(+2.41%) |
Nov 12, 2020 | 31.13 | 31.50 | 30.27 | 30.58 | 35,632,204 | -1.09(-3.43%) |
Nov 11, 2020 | 32.20 | 32.23 | 31.42 | 31.67 | 39,285,508 | -0.33(-1.03%) |
Nov 10, 2020 | 32.16 | 32.49 | 31.24 | 32.00 | 56,450,492 | +0.69(+2.22%) |
Nov 09, 2020 | 30.87 | 32.22 | 30.57 | 31.31 | 90,636,840 | +3.52(+12.66%) |
Nov 06, 2020 | 28.06 | 28.53 | 27.65 | 27.79 | 40,092,044 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.75 | 28.09 | 28.12 | 36,304,132 | -0.05(-0.18%) |
Nov 04, 2020 | 28.20 | 28.94 | 27.58 | 28.17 | 41,746,352 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.08 | 28.32 | 43,318,856 | -0.49(-1.71%) |
Nov 02, 2020 | 28.09 | 29.21 | 27.61 | 28.81 | 47,323,180 | +1.16(+4.20%) |
Oct 30, 2020 | 27.47 | 28.09 | 27.13 | 27.65 | 56,504,068 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.08 | 26.37 | 27.95 | 45,536,768 | +1.19(+4.43%) |
Oct 28, 2020 | 27.21 | 27.45 | 26.72 | 26.76 | 49,688,392 | -1.06(-3.81%) |
Oct 27, 2020 | 28.10 | 28.14 | 27.72 | 27.82 | 31,949,344 | -0.45(-1.59%) |
Oct 26, 2020 | 28.49 | 28.63 | 27.93 | 28.27 | 36,435,328 | -0.69(-2.37%) |
Oct 23, 2020 | 29.64 | 29.74 | 28.70 | 28.96 | 32,357,488 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 27.99 | 29.55 | 37,524,456 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.50 | 28.09 | 28.11 | 33,735,556 | -0.46(-1.60%) |
Oct 20, 2020 | 28.53 | 28.76 | 28.25 | 28.57 | 27,176,106 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.30 | 28.33 | 27,866,972 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.36 | 28.72 | 28.91 | 26,704,238 | -0.30(-1.02%) |
Oct 15, 2020 | 28.56 | 29.21 | 28.19 | 29.20 | 27,415,320 | +0.25(+0.88%) |
Oct 14, 2020 | 28.87 | 29.52 | 28.85 | 28.95 | 20,936,942 | -0.06(-0.20%) |
Oct 13, 2020 | 29.44 | 29.56 | 28.91 | 29.01 | 24,752,934 | -0.35(-1.18%) |
Oct 12, 2020 | 29.28 | 29.44 | 29.02 | 29.36 | 21,124,548 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.47 | 29.37 | 29.45 | 34,480,320 | -0.44(-1.47%) |
Oct 08, 2020 | 28.72 | 29.96 | 28.62 | 29.89 | 40,567,408 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.60 | 28.15 | 28.40 | 28,044,654 | +0.09(+0.33%) |
Oct 06, 2020 | 28.92 | 29.18 | 28.24 | 28.30 | 31,522,828 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.61 | 28.12 | 28.60 | 27,071,524 | +0.64(+2.30%) |
Oct 02, 2020 | 27.34 | 28.27 | 27.30 | 27.96 | 38,568,728 | -0.13(-0.45%) |
Oct 01, 2020 | 28.64 | 28.91 | 27.92 | 28.08 | 43,504,908 | -1.02(-3.50%) |
Sep 30, 2020 | 29.36 | 29.60 | 28.93 | 29.10 | 26,212,256 | +0.04(+0.15%) |
Sep 29, 2020 | 29.67 | 29.76 | 28.81 | 29.06 | 24,515,534 | -0.87(-2.92%) |
Sep 28, 2020 | 29.79 | 30.43 | 29.75 | 29.93 | 27,590,370 | +0.57(+1.93%) |
Sep 25, 2020 | 28.82 | 29.62 | 28.72 | 29.36 | 27,705,902 | +0.27(+0.93%) |
Sep 24, 2020 | 29.16 | 29.52 | 28.62 | 29.09 | 31,602,608 | -0.06(-0.20%) |
Sep 23, 2020 | 30.22 | 30.34 | 29.12 | 29.15 | 36,844,948 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.23 | 30.07 | 30.12 | 32,200,970 | -0.76(-2.47%) |
Sep 21, 2020 | 30.88 | 31.12 | 30.25 | 30.88 | 41,695,216 | -0.64(-2.04%) |
Sep 18, 2020 | 31.81 | 32.06 | 31.11 | 31.53 | 55,272,368 | -0.60(-1.87%) |
Sep 17, 2020 | 31.66 | 32.20 | 31.34 | 32.13 | 29,122,988 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.34 | 30.75 | 32.05 | 36,454,812 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.69 | 30.69 | 30.75 | 27,969,410 | -0.33(-1.06%) |
Sep 14, 2020 | 31.29 | 31.37 | 30.93 | 31.08 | 30,816,896 | -0.20(-0.65%) |
Sep 11, 2020 | 31.47 | 31.63 | 30.93 | 31.28 | 31,660,772 | -0.08(-0.27%) |
Sep 10, 2020 | 32.44 | 32.53 | 31.28 | 31.36 | 40,545,060 | -0.81(-2.50%) |
Sep 09, 2020 | 32.51 | 32.92 | 32.14 | 32.17 | 30,533,864 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.79 | 31.66 | 32.36 | 45,405,056 | -0.76(-2.30%) |
Sep 04, 2020 | 33.45 | 33.73 | 32.76 | 33.13 | 29,058,404 | -0.03(-0.08%) |
Sep 03, 2020 | 33.23 | 33.93 | 32.96 | 33.15 | 33,984,408 | -0.07(-0.20%) |
Sep 02, 2020 | 33.25 | 33.67 | 33.02 | 33.22 | 31,149,942 | -0.20(-0.61%) |