Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.71 | 53.36 | 52.52 | 53.03 | 3,611,331 | +0.23(+0.44%) |
Aug 30, 2021 | 53.39 | 53.41 | 52.72 | 52.79 | 2,039,843 | -0.62(-1.16%) |
Aug 27, 2021 | 52.94 | 53.63 | 52.76 | 53.41 | 1,782,498 | +0.65(+1.22%) |
Aug 26, 2021 | 53.52 | 53.54 | 52.72 | 52.77 | 2,058,274 | -0.66(-1.24%) |
Aug 25, 2021 | 53.18 | 53.84 | 52.87 | 53.43 | 2,789,597 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.35 | 52.87 | 53.06 | 2,031,997 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,474 | +0.33(+0.62%) |
Aug 20, 2021 | 52.25 | 52.86 | 51.92 | 52.73 | 1,920,493 | +0.41(+0.79%) |
Aug 19, 2021 | 52.08 | 52.70 | 51.93 | 52.32 | 2,580,796 | -0.42(-0.80%) |
Aug 18, 2021 | 53.08 | 53.52 | 52.71 | 52.74 | 2,726,120 | -0.69(-1.30%) |
Aug 17, 2021 | 53.18 | 53.70 | 52.97 | 53.43 | 2,574,847 | -0.07(-0.14%) |
Aug 16, 2021 | 53.02 | 53.62 | 52.72 | 53.51 | 2,669,130 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.61 | 53.15 | 53.26 | 1,807,753 | -0.09(-0.17%) |
Aug 12, 2021 | 53.15 | 53.42 | 52.88 | 53.36 | 2,055,075 | +0.38(+0.72%) |
Aug 11, 2021 | 52.86 | 53.20 | 52.51 | 52.97 | 3,378,499 | +0.23(+0.44%) |
Aug 10, 2021 | 52.12 | 52.98 | 51.81 | 52.74 | 3,357,479 | +0.55(+1.05%) |
Aug 09, 2021 | 52.22 | 52.45 | 51.72 | 52.19 | 2,355,439 | -0.12(-0.23%) |
Aug 06, 2021 | 52.10 | 52.47 | 52.00 | 52.31 | 3,400,281 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.07 | 51.31 | 51.69 | 2,264,091 | +0.59(+1.15%) |
Aug 04, 2021 | 51.14 | 51.69 | 50.94 | 51.11 | 3,736,120 | -0.61(-1.19%) |
Aug 03, 2021 | 51.32 | 51.76 | 50.49 | 51.72 | 2,931,056 | +0.83(+1.63%) |
Aug 02, 2021 | 51.45 | 52.19 | 50.83 | 50.89 | 3,439,088 | -0.27(-0.53%) |
Jul 30, 2021 | 51.65 | 52.00 | 51.11 | 51.16 | 3,692,778 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.28 | 51.04 | 51.73 | 4,782,839 | +1.69(+3.38%) |
Jul 28, 2021 | 50.23 | 50.48 | 49.56 | 50.04 | 2,993,889 | -0.01(-0.02%) |
Jul 27, 2021 | 49.57 | 50.20 | 49.24 | 50.04 | 2,766,120 | +0.09(+0.19%) |
Jul 26, 2021 | 49.60 | 50.13 | 49.60 | 49.95 | 1,966,200 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.45 | 49.64 | 2,334,743 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.26 | 49.39 | 2,921,819 | -0.73(-1.45%) |
Jul 21, 2021 | 49.85 | 50.63 | 49.58 | 50.12 | 3,104,690 | +0.84(+1.70%) |
Jul 20, 2021 | 48.00 | 49.70 | 47.89 | 49.28 | 3,771,068 | +1.18(+2.46%) |
Jul 19, 2021 | 48.50 | 48.82 | 47.77 | 48.10 | 5,015,423 | -1.31(-2.65%) |
Jul 16, 2021 | 49.95 | 50.03 | 49.26 | 49.41 | 8,039,095 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.00 | 49.10 | 49.85 | 3,221,041 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.92 | 49.06 | 49.56 | 2,862,963 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.18 | 49.13 | 49.38 | 3,824,697 | -0.54(-1.08%) |
Jul 12, 2021 | 49.58 | 50.17 | 49.07 | 49.92 | 5,395,309 | +0.30(+0.60%) |
Jul 09, 2021 | 49.45 | 49.83 | 49.23 | 49.63 | 5,203,258 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,766 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.04 | 49.15 | 50.01 | 3,327,642 | +0.46(+0.92%) |
Jul 06, 2021 | 50.23 | 50.24 | 49.33 | 49.55 | 4,146,748 | -0.82(-1.63%) |
Jul 02, 2021 | 50.19 | 50.43 | 49.95 | 50.37 | 3,048,741 | +0.14(+0.28%) |
Jul 01, 2021 | 50.26 | 50.51 | 49.87 | 50.23 | 3,830,918 | +0.32(+0.63%) |
Jun 30, 2021 | 49.63 | 49.96 | 49.42 | 49.91 | 3,455,276 | +0.10(+0.21%) |
Jun 29, 2021 | 49.84 | 50.13 | 49.60 | 49.81 | 2,972,918 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.54 | 49.64 | 3,801,788 | -0.79(-1.57%) |
Jun 25, 2021 | 49.71 | 50.63 | 49.52 | 50.44 | 11,607,543 | +0.99(+1.99%) |
Jun 24, 2021 | 49.18 | 49.66 | 48.96 | 49.45 | 4,497,539 | +0.44(+0.89%) |
Jun 23, 2021 | 49.25 | 49.31 | 49.00 | 49.01 | 2,914,980 | -0.13(-0.26%) |
Jun 22, 2021 | 49.25 | 49.37 | 48.64 | 49.14 | 3,558,478 | -0.22(-0.45%) |
Jun 21, 2021 | 48.78 | 49.38 | 48.58 | 49.37 | 2,903,228 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.38 | 48.44 | 6,963,397 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.47 | 49.41 | 49.73 | 4,418,835 | -1.53(-2.98%) |
Jun 16, 2021 | 51.39 | 51.56 | 50.83 | 51.25 | 3,220,548 | -0.28(-0.54%) |
Jun 15, 2021 | 51.57 | 51.88 | 51.57 | 51.53 | 3,246,183 | -0.03(-0.05%) |
Jun 14, 2021 | 52.13 | 52.32 | 51.27 | 51.56 | 2,978,281 | -0.76(-1.46%) |
Jun 11, 2021 | 52.40 | 52.53 | 52.15 | 52.32 | 2,022,646 | +0.05(+0.09%) |
Jun 10, 2021 | 53.17 | 53.28 | 52.22 | 52.28 | 1,913,504 | -0.36(-0.69%) |
Jun 09, 2021 | 53.05 | 53.20 | 52.63 | 52.64 | 2,086,507 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.37 | 52.51 | 53.29 | 4,193,349 | -0.09(-0.17%) |
Jun 07, 2021 | 53.44 | 53.55 | 53.06 | 53.38 | 3,419,881 | -0.08(-0.16%) |
Jun 04, 2021 | 53.28 | 53.50 | 52.96 | 53.47 | 1,865,084 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.75 | 53.25 | 2,343,677 | +0.09(+0.17%) |
Jun 02, 2021 | 53.40 | 53.52 | 52.89 | 53.16 | 2,926,798 | -0.06(-0.10%) |
Jun 01, 2021 | 53.16 | 53.51 | 52.72 | 53.22 | 2,843,923 | +0.49(+0.94%) |
May 28, 2021 | 53.03 | 53.15 | 52.19 | 52.72 | 3,705,973 | -0.13(-0.25%) |
May 27, 2021 | 52.80 | 53.09 | 52.23 | 52.85 | 7,041,745 | +0.53(+1.01%) |
May 26, 2021 | 52.09 | 52.39 | 51.72 | 52.32 | 3,308,233 | +0.46(+0.88%) |
May 25, 2021 | 52.48 | 52.72 | 51.77 | 51.87 | 3,614,167 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.58 | 52.00 | 52.44 | 3,100,568 | +0.35(+0.68%) |
May 21, 2021 | 51.95 | 52.50 | 51.60 | 52.08 | 3,288,217 | +0.32(+0.61%) |
May 20, 2021 | 51.86 | 52.02 | 51.37 | 51.77 | 2,892,853 | -0.10(-0.20%) |
May 19, 2021 | 51.59 | 52.14 | 51.10 | 51.87 | 3,672,794 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.65 | 51.94 | 52.01 | 3,009,042 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.31 | 51.73 | 52.17 | 2,643,092 | -0.04(-0.07%) |
May 14, 2021 | 51.57 | 52.31 | 51.30 | 52.21 | 2,458,911 | +0.89(+1.73%) |
May 13, 2021 | 50.11 | 51.59 | 50.04 | 51.32 | 3,222,043 | +0.97(+1.93%) |
May 12, 2021 | 51.35 | 51.48 | 50.31 | 50.35 | 3,516,277 | -0.71(-1.39%) |
May 11, 2021 | 51.93 | 52.10 | 50.94 | 51.07 | 3,266,772 | -1.21(-2.32%) |
May 10, 2021 | 52.13 | 53.03 | 51.81 | 52.28 | 3,764,077 | +0.39(+0.75%) |
May 07, 2021 | 51.27 | 51.94 | 51.14 | 51.89 | 2,808,564 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.97 | 51.04 | 51.95 | 4,100,053 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.26 | 50.27 | 51.21 | 3,981,599 | +0.45(+0.89%) |
May 04, 2021 | 50.34 | 50.83 | 49.96 | 50.76 | 3,188,249 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.79 | 49.79 | 50.42 | 3,320,867 | +0.73(+1.47%) |
Apr 30, 2021 | 50.12 | 50.15 | 49.40 | 49.69 | 4,479,981 | -0.45(-0.90%) |
Apr 29, 2021 | 50.04 | 50.74 | 49.47 | 50.14 | 3,518,079 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.47 | 49.49 | 2,430,249 | -0.01(-0.02%) |
Apr 27, 2021 | 49.38 | 49.54 | 49.18 | 49.50 | 2,667,455 | +0.15(+0.30%) |
Apr 26, 2021 | 49.47 | 49.99 | 49.26 | 49.35 | 3,756,080 | +0.00(+0.00%) |
Apr 23, 2021 | 49.05 | 49.54 | 48.83 | 49.35 | 3,031,494 | +0.40(+0.81%) |
Apr 22, 2021 | 49.14 | 49.35 | 48.86 | 48.96 | 4,189,824 | -0.52(-1.05%) |
Apr 21, 2021 | 48.76 | 49.53 | 48.64 | 49.47 | 3,284,871 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.36 | 48.30 | 48.63 | 2,717,118 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.67 | 49.28 | 49.53 | 3,601,029 | +0.10(+0.21%) |
Apr 16, 2021 | 49.27 | 49.56 | 49.14 | 49.43 | 2,988,240 | +0.57(+1.17%) |
Apr 15, 2021 | 48.91 | 48.95 | 48.55 | 48.85 | 2,340,580 | -0.04(-0.08%) |
Apr 14, 2021 | 48.29 | 48.92 | 48.22 | 48.89 | 2,439,361 | +0.54(+1.11%) |
Apr 13, 2021 | 48.15 | 48.58 | 48.01 | 48.36 | 3,324,779 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.61 | 47.86 | 48.49 | 2,953,379 | +0.74(+1.55%) |
Apr 09, 2021 | 47.99 | 48.13 | 47.49 | 47.75 | 3,941,246 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.30 | 47.62 | 3,014,772 | -0.21(-0.44%) |
Apr 07, 2021 | 47.75 | 48.03 | 47.55 | 47.83 | 2,047,121 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.45 | 47.73 | 2,136,278 | +0.15(+0.31%) |
Apr 05, 2021 | 47.89 | 48.11 | 47.40 | 47.58 | 2,833,128 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.60 | 47.05 | 47.55 | 2,358,129 | +0.22(+0.47%) |
Mar 31, 2021 | 47.65 | 47.91 | 47.16 | 47.33 | 3,949,352 | -0.60(-1.25%) |
Mar 30, 2021 | 47.70 | 48.17 | 47.44 | 47.93 | 2,905,801 | +0.45(+0.95%) |
Mar 29, 2021 | 47.01 | 47.82 | 46.98 | 47.48 | 2,580,996 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.68 | 2,948,662 | +0.39(+0.82%) |
Mar 25, 2021 | 46.27 | 47.34 | 45.87 | 47.29 | 2,900,218 | +1.15(+2.48%) |
Mar 24, 2021 | 46.07 | 46.86 | 45.99 | 46.15 | 3,797,898 | +0.37(+0.81%) |
Mar 23, 2021 | 46.43 | 46.66 | 45.63 | 45.78 | 3,959,470 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.15 | 46.62 | 46.75 | 4,140,700 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.56 | 46.89 | 47.31 | 12,081,319 | -0.56(-1.18%) |
Mar 18, 2021 | 48.16 | 48.81 | 47.71 | 47.87 | 4,543,393 | +0.09(+0.19%) |
Mar 17, 2021 | 47.57 | 47.87 | 47.17 | 47.78 | 3,648,130 | +0.53(+1.12%) |
Mar 16, 2021 | 47.81 | 47.92 | 46.90 | 47.26 | 3,271,998 | -0.96(-1.99%) |
Mar 15, 2021 | 47.94 | 48.30 | 47.48 | 48.22 | 3,017,141 | +0.28(+0.58%) |
Mar 12, 2021 | 47.67 | 48.02 | 47.30 | 47.94 | 5,924,142 | +0.77(+1.63%) |
Mar 11, 2021 | 46.55 | 47.39 | 46.42 | 47.17 | 3,294,452 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.16 | 46.35 | 46.99 | 3,430,484 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.34 | 46.09 | 46.42 | 3,604,914 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.92 | 46.36 | 46.96 | 5,297,391 | +0.77(+1.66%) |
Mar 05, 2021 | 45.29 | 46.33 | 44.96 | 46.19 | 4,574,709 | +1.43(+3.20%) |
Mar 04, 2021 | 45.36 | 45.44 | 44.11 | 44.76 | 4,832,873 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.72 | 44.98 | 45.26 | 3,443,893 | +0.28(+0.62%) |
Mar 02, 2021 | 45.08 | 45.49 | 44.97 | 44.98 | 4,211,455 | -0.07(-0.16%) |
Mar 01, 2021 | 45.01 | 45.49 | 44.85 | 45.05 | 3,814,407 | +0.77(+1.73%) |
Feb 26, 2021 | 44.84 | 45.26 | 44.19 | 44.29 | 7,203,828 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.98 | 44.99 | 5,529,178 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.23 | 45.55 | 46.10 | 4,848,556 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.17 | 45.09 | 45.55 | 3,884,551 | +0.05(+0.10%) |
Feb 22, 2021 | 44.35 | 45.96 | 44.35 | 45.51 | 5,230,889 | +1.04(+2.35%) |
Feb 19, 2021 | 44.03 | 44.87 | 43.95 | 44.46 | 5,139,613 | +0.73(+1.67%) |
Feb 18, 2021 | 43.25 | 44.09 | 43.23 | 43.73 | 4,536,409 | +0.23(+0.53%) |
Feb 17, 2021 | 42.77 | 43.59 | 42.66 | 43.50 | 3,829,724 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.51 | 42.86 | 42.86 | 4,166,520 | -0.22(-0.52%) |
Feb 12, 2021 | 42.86 | 43.49 | 42.66 | 43.08 | 2,529,473 | +0.03(+0.06%) |
Feb 11, 2021 | 42.98 | 43.23 | 42.66 | 43.06 | 3,014,241 | +0.18(+0.43%) |
Feb 10, 2021 | 42.65 | 43.02 | 42.33 | 42.87 | 4,399,546 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.77 | 42.15 | 42.47 | 4,038,381 | -0.03(-0.06%) |
Feb 08, 2021 | 41.97 | 42.68 | 41.84 | 42.50 | 5,084,269 | +0.76(+1.83%) |
Feb 05, 2021 | 42.12 | 42.14 | 41.26 | 41.73 | 5,065,481 | -0.28(-0.66%) |
Feb 04, 2021 | 42.29 | 42.83 | 41.81 | 42.01 | 5,328,680 | -0.13(-0.31%) |
Feb 03, 2021 | 42.24 | 42.36 | 41.81 | 42.14 | 3,623,559 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.86 | 42.28 | 42.52 | 3,397,672 | +0.64(+1.53%) |
Feb 01, 2021 | 41.68 | 42.15 | 41.18 | 41.88 | 3,443,184 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.20 | 41.11 | 41.49 | 5,702,886 | -0.86(-2.04%) |
Jan 28, 2021 | 41.89 | 42.71 | 41.60 | 42.35 | 4,652,946 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.29 | 41.10 | 41.46 | 4,860,562 | -1.18(-2.76%) |
Jan 26, 2021 | 42.92 | 43.14 | 42.61 | 42.63 | 4,308,844 | -0.13(-0.30%) |
Jan 25, 2021 | 42.19 | 42.80 | 41.98 | 42.76 | 5,479,349 | +0.13(+0.30%) |
Jan 22, 2021 | 42.11 | 42.80 | 42.03 | 42.63 | 4,109,754 | +0.10(+0.24%) |
Jan 21, 2021 | 43.08 | 43.27 | 42.52 | 42.53 | 3,186,987 | -0.68(-1.57%) |
Jan 20, 2021 | 43.13 | 43.35 | 42.89 | 43.21 | 2,579,135 | +0.01(+0.02%) |
Jan 19, 2021 | 42.97 | 43.46 | 42.81 | 43.20 | 2,901,789 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 42.99 | 42.25 | 42.68 | 4,594,370 | -0.36(-0.83%) |
Jan 14, 2021 | 42.56 | 43.16 | 42.41 | 43.04 | 3,123,642 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.75 | 41.90 | 42.32 | 4,421,246 | -0.08(-0.20%) |
Jan 12, 2021 | 42.43 | 42.73 | 41.56 | 42.41 | 6,346,940 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.40 | 40.87 | 2,699,682 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.31 | 40.15 | 40.85 | 3,175,155 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.56 | 40.82 | 41.03 | 4,592,828 | -0.23(-0.56%) |
Jan 06, 2021 | 40.32 | 41.51 | 39.98 | 41.26 | 4,185,001 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.72 | 2,789,774 | +0.06(+0.16%) |
Jan 04, 2021 | 40.95 | 41.05 | 39.51 | 39.66 | 3,388,191 | -1.18(-2.88%) |
Dec 31, 2020 | 40.83 | 40.83 | 40.83 | 2,128,498 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.28 | 40.84 | 40.25 | 40.41 | 2,128,498 | +0.24(+0.59%) |
Dec 29, 2020 | 40.55 | 40.70 | 40.12 | 40.17 | 2,599,224 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.09 | 40.31 | 40.33 | 2,485,865 | +0.07(+0.18%) |
Dec 24, 2020 | 40.10 | 40.34 | 39.83 | 40.26 | 1,506,663 | +0.28(+0.71%) |
Dec 23, 2020 | 39.87 | 40.31 | 39.61 | 39.97 | 5,935,965 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.17 | 39.48 | 39.51 | 4,404,546 | -0.51(-1.28%) |
Dec 21, 2020 | 40.19 | 40.28 | 39.24 | 40.03 | 4,525,639 | -0.28(-0.68%) |
Dec 18, 2020 | 41.17 | 41.46 | 39.96 | 40.30 | 11,215,411 | -0.84(-2.05%) |
Dec 17, 2020 | 41.18 | 41.32 | 40.83 | 41.15 | 3,307,656 | +0.12(+0.29%) |
Dec 16, 2020 | 41.31 | 41.53 | 40.88 | 41.03 | 3,574,580 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.20 | 3,220,742 | +0.62(+1.52%) |
Dec 14, 2020 | 41.77 | 41.84 | 40.58 | 40.59 | 3,482,941 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.88 | 41.17 | 3,609,675 | -0.47(-1.12%) |
Dec 10, 2020 | 40.95 | 41.79 | 40.92 | 41.64 | 3,137,707 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.28 | 41.43 | 4,184,896 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.95 | 41.54 | 3,731,610 | +0.06(+0.16%) |
Dec 07, 2020 | 42.24 | 42.24 | 41.36 | 41.48 | 3,898,629 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.56 | 41.60 | 42.51 | 5,266,732 | +0.55(+1.31%) |
Dec 03, 2020 | 41.57 | 42.00 | 41.44 | 41.95 | 3,177,570 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.67 | 41.61 | 4,012,415 | +0.56(+1.36%) |
Dec 01, 2020 | 41.27 | 41.44 | 40.77 | 41.05 | 4,403,065 | +0.71(+1.75%) |
Nov 30, 2020 | 41.13 | 41.50 | 40.32 | 40.34 | 6,445,153 | -1.24(-2.98%) |
Nov 27, 2020 | 41.47 | 42.35 | 41.47 | 41.58 | 2,258,089 | -0.30(-0.72%) |
Nov 25, 2020 | 41.92 | 42.09 | 41.36 | 41.88 | 4,495,269 | -0.48(-1.13%) |
Nov 24, 2020 | 41.69 | 42.63 | 41.09 | 42.36 | 5,451,937 | +1.54(+3.78%) |
Nov 23, 2020 | 40.75 | 41.20 | 40.57 | 40.82 | 5,205,185 | +0.55(+1.37%) |
Nov 20, 2020 | 39.89 | 40.38 | 39.78 | 40.27 | 4,859,220 | +0.12(+0.30%) |
Nov 19, 2020 | 39.15 | 40.16 | 39.04 | 40.15 | 3,783,747 | +0.79(+2.01%) |
Nov 18, 2020 | 39.58 | 40.37 | 39.35 | 39.36 | 6,045,032 | -0.13(-0.33%) |
Nov 17, 2020 | 39.10 | 39.82 | 38.78 | 39.48 | 5,161,440 | +0.05(+0.12%) |
Nov 16, 2020 | 39.00 | 39.47 | 38.54 | 39.44 | 5,854,170 | +1.56(+4.12%) |
Nov 13, 2020 | 37.18 | 38.16 | 36.95 | 37.88 | 3,187,743 | +1.10(+3.00%) |
Nov 12, 2020 | 36.77 | 37.19 | 36.26 | 36.78 | 4,284,009 | -0.52(-1.39%) |
Nov 11, 2020 | 38.17 | 38.24 | 37.09 | 37.30 | 4,588,746 | -0.88(-2.32%) |
Nov 10, 2020 | 37.85 | 38.59 | 37.53 | 38.18 | 5,356,687 | +0.33(+0.87%) |
Nov 09, 2020 | 36.84 | 38.53 | 35.74 | 37.85 | 8,611,455 | +4.19(+12.44%) |
Nov 06, 2020 | 33.97 | 34.34 | 33.44 | 33.66 | 4,351,825 | -0.27(-0.81%) |
Nov 05, 2020 | 33.61 | 34.25 | 33.39 | 33.94 | 5,737,130 | +0.61(+1.83%) |
Nov 04, 2020 | 32.52 | 33.93 | 32.19 | 33.33 | 5,614,842 | +0.26(+0.80%) |
Nov 03, 2020 | 33.02 | 33.34 | 32.83 | 33.06 | 5,512,416 | +0.66(+2.03%) |
Nov 02, 2020 | 31.56 | 32.52 | 31.22 | 32.41 | 5,171,470 | +1.43(+4.62%) |
Oct 30, 2020 | 30.99 | 31.40 | 30.44 | 30.97 | 5,832,686 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.64 | 31.22 | 5,065,480 | +0.06(+0.20%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,468,348 | -1.10(-3.42%) |
Oct 27, 2020 | 33.46 | 33.47 | 32.25 | 32.26 | 4,219,272 | -1.29(-3.83%) |
Oct 26, 2020 | 34.11 | 34.14 | 33.15 | 33.55 | 3,286,499 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.53 | 2,741,840 | +0.31(+0.91%) |
Oct 22, 2020 | 33.45 | 34.24 | 33.13 | 34.22 | 2,534,092 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.77 | 33.35 | 33.44 | 3,025,642 | -0.24(-0.70%) |
Oct 20, 2020 | 33.69 | 33.98 | 33.49 | 33.67 | 3,528,702 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.18 | 33.24 | 33.28 | 3,516,821 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,679 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.98 | 2,678,721 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.40 | 33.72 | 33.74 | 2,888,392 | -0.21(-0.62%) |
Oct 13, 2020 | 34.91 | 34.95 | 33.84 | 33.95 | 2,827,201 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.32 | 34.72 | 35.03 | 2,371,735 | +0.27(+0.79%) |
Oct 09, 2020 | 35.11 | 35.17 | 34.61 | 34.76 | 2,783,603 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.60 | 34.89 | 2,543,016 | +0.30(+0.87%) |
Oct 07, 2020 | 34.42 | 35.03 | 34.29 | 34.59 | 3,779,969 | +0.49(+1.45%) |
Oct 06, 2020 | 34.51 | 35.09 | 33.95 | 34.09 | 4,468,759 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.43 | 33.88 | 34.15 | 3,636,194 | +0.50(+1.49%) |
Oct 02, 2020 | 32.83 | 33.89 | 32.56 | 33.65 | 3,259,758 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.48 | 32.79 | 33.20 | 2,721,600 | +0.04(+0.11%) |
Sep 30, 2020 | 33.07 | 33.58 | 32.88 | 33.16 | 4,299,330 | +0.30(+0.92%) |
Sep 29, 2020 | 32.93 | 33.15 | 32.48 | 32.86 | 3,187,589 | -0.28(-0.85%) |
Sep 28, 2020 | 33.17 | 33.71 | 33.07 | 33.14 | 3,838,790 | +0.55(+1.68%) |
Sep 25, 2020 | 32.11 | 32.79 | 32.09 | 32.60 | 3,204,952 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.04 | 31.85 | 32.54 | 3,214,544 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,439,148 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.68 | 32.82 | 33.18 | 3,965,854 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.12 | 32.78 | 33.22 | 5,514,215 | -1.27(-3.68%) |
Sep 18, 2020 | 34.20 | 35.03 | 34.13 | 34.49 | 19,349,958 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.38 | 34.32 | 4,157,921 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,179,517 | +0.47(+1.42%) |
Sep 15, 2020 | 33.86 | 33.97 | 33.31 | 33.47 | 3,530,189 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.18 | 33.39 | 33.82 | 3,772,179 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.57 | 32.86 | 33.20 | 3,361,807 | +0.16(+0.50%) |
Sep 10, 2020 | 33.88 | 34.26 | 33.00 | 33.03 | 3,656,602 | -0.76(-2.24%) |
Sep 09, 2020 | 33.98 | 34.26 | 33.74 | 33.79 | 3,807,655 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.58 | 33.70 | 5,611,092 | -0.84(-2.43%) |
Sep 04, 2020 | 34.33 | 34.73 | 33.61 | 34.54 | 5,594,828 | +0.84(+2.49%) |
Sep 03, 2020 | 34.10 | 34.93 | 33.44 | 33.70 | 5,745,023 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.17 | 33.30 | 33.66 | 3,505,156 | +0.18(+0.54%) |