Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.75 | 65.85 | 64.46 | 65.30 | 9,627,842 | +1.00(+1.56%) |
May 27, 2021 | 63.00 | 64.70 | 62.06 | 64.30 | 9,375,773 | +1.36(+2.16%) |
May 26, 2021 | 62.22 | 63.46 | 60.84 | 62.94 | 12,481,583 | -0.82(-1.29%) |
May 25, 2021 | 63.13 | 64.52 | 62.75 | 63.76 | 8,822,836 | +0.85(+1.35%) |
May 24, 2021 | 61.26 | 63.52 | 60.77 | 62.91 | 7,439,224 | +2.05(+3.37%) |
May 21, 2021 | 61.42 | 61.98 | 60.48 | 60.86 | 8,880,354 | -0.48(-0.78%) |
May 20, 2021 | 58.72 | 61.83 | 58.72 | 61.34 | 13,619,807 | +2.71(+4.62%) |
May 19, 2021 | 56.63 | 58.70 | 56.13 | 58.63 | 7,099,368 | +0.35(+0.60%) |
May 18, 2021 | 58.94 | 60.08 | 58.16 | 58.28 | 7,763,976 | +0.18(+0.31%) |
May 17, 2021 | 57.50 | 58.13 | 56.34 | 58.10 | 7,422,858 | +0.05(+0.09%) |
May 14, 2021 | 55.85 | 58.30 | 55.58 | 58.05 | 9,818,643 | +2.60(+4.69%) |
May 13, 2021 | 57.73 | 57.80 | 53.94 | 55.45 | 13,908,508 | -1.67(-2.92%) |
May 12, 2021 | 58.36 | 59.41 | 55.34 | 57.12 | 15,594,642 | -2.59(-4.34%) |
May 11, 2021 | 55.86 | 60.34 | 55.60 | 59.71 | 16,671,424 | +1.35(+2.31%) |
May 10, 2021 | 58.51 | 60.14 | 57.19 | 58.36 | 17,867,864 | -1.50(-2.51%) |
May 07, 2021 | 60.10 | 61.33 | 58.91 | 59.86 | 15,522,427 | +0.64(+1.08%) |
May 06, 2021 | 61.04 | 61.08 | 57.05 | 59.22 | 25,698,068 | -2.61(-4.22%) |
May 05, 2021 | 62.54 | 63.09 | 61.25 | 61.83 | 13,432,716 | -0.47(-0.75%) |
May 04, 2021 | 62.93 | 63.22 | 59.85 | 62.30 | 21,652,280 | -1.41(-2.21%) |
May 03, 2021 | 66.71 | 67.37 | 63.25 | 63.71 | 15,233,849 | -2.66(-4.01%) |
Apr 30, 2021 | 66.92 | 67.41 | 65.81 | 66.37 | 14,473,300 | -1.84(-2.70%) |
Apr 29, 2021 | 67.11 | 68.40 | 65.36 | 68.21 | 21,429,360 | +1.88(+2.83%) |
Apr 28, 2021 | 69.19 | 69.67 | 65.83 | 66.33 | 60,436,908 | -11.25(-14.50%) |
Apr 27, 2021 | 76.50 | 78.63 | 75.95 | 77.58 | 18,924,968 | +0.85(+1.11%) |
Apr 26, 2021 | 74.89 | 76.74 | 74.13 | 76.73 | 9,897,477 | +1.74(+2.32%) |
Apr 23, 2021 | 74.97 | 75.89 | 72.35 | 74.99 | 14,238,300 | +3.00(+4.17%) |
Apr 22, 2021 | 73.97 | 74.22 | 71.43 | 71.99 | 11,815,943 | -0.52(-0.72%) |
Apr 21, 2021 | 70.77 | 72.94 | 69.85 | 72.51 | 9,917,064 | +1.19(+1.67%) |
Apr 20, 2021 | 74.20 | 74.24 | 70.65 | 71.32 | 10,899,986 | -2.59(-3.50%) |
Apr 19, 2021 | 75.60 | 75.79 | 71.51 | 73.91 | 16,893,704 | -2.31(-3.03%) |
Apr 16, 2021 | 83.76 | 84.08 | 75.31 | 76.22 | 35,050,400 | -8.21(-9.72%) |
Apr 15, 2021 | 84.84 | 85.16 | 83.30 | 84.43 | 7,782,108 | +0.94(+1.13%) |
Apr 14, 2021 | 84.66 | 88.83 | 82.97 | 83.49 | 9,399,882 | -0.41(-0.49%) |
Apr 13, 2021 | 84.46 | 84.61 | 82.45 | 83.90 | 7,392,387 | -0.08(-0.10%) |
Apr 12, 2021 | 85.00 | 85.00 | 81.54 | 83.98 | 8,729,077 | -1.55(-1.81%) |
Apr 09, 2021 | 85.26 | 86.09 | 83.13 | 85.53 | 8,565,400 | -0.45(-0.52%) |
Apr 08, 2021 | 84.99 | 86.11 | 83.92 | 85.98 | 8,556,513 | +2.18(+2.60%) |
Apr 07, 2021 | 82.59 | 85.55 | 82.01 | 83.80 | 9,859,702 | +0.51(+0.61%) |
Apr 06, 2021 | 80.64 | 84.37 | 80.43 | 83.29 | 12,114,165 | +3.76(+4.73%) |
Apr 05, 2021 | 79.37 | 80.30 | 77.83 | 79.53 | 11,102,771 | +1.80(+2.32%) |
Apr 01, 2021 | 75.77 | 78.67 | 75.77 | 77.73 | 11,505,000 | +3.70(+5.00%) |
Mar 31, 2021 | 70.29 | 74.66 | 70.18 | 74.03 | 9,371,242 | +4.72(+6.81%) |
Mar 30, 2021 | 68.72 | 70.74 | 68.32 | 69.31 | 7,232,070 | -0.07(-0.10%) |
Mar 29, 2021 | 68.84 | 69.84 | 67.53 | 69.38 | 9,405,731 | +0.31(+0.45%) |
Mar 26, 2021 | 68.92 | 69.76 | 66.82 | 69.07 | 10,368,200 | +0.86(+1.26%) |
Mar 25, 2021 | 66.28 | 68.91 | 65.50 | 68.21 | 11,395,124 | -1.39(-2.00%) |
Mar 24, 2021 | 71.95 | 72.72 | 69.19 | 69.60 | 10,594,914 | -1.64(-2.30%) |
Mar 23, 2021 | 72.02 | 72.09 | 70.60 | 71.24 | 9,347,662 | -1.11(-1.53%) |
Mar 22, 2021 | 71.80 | 73.25 | 70.11 | 72.35 | 14,625,458 | -0.66(-0.90%) |
Mar 19, 2021 | 69.41 | 73.23 | 69.40 | 73.01 | 14,247,400 | +3.62(+5.22%) |
Mar 18, 2021 | 74.20 | 74.33 | 69.11 | 69.39 | 13,558,753 | -5.56(-7.42%) |
Mar 17, 2021 | 72.40 | 75.63 | 71.00 | 74.95 | 10,052,760 | +1.16(+1.57%) |
Mar 16, 2021 | 73.99 | 75.10 | 72.51 | 73.79 | 10,028,197 | +1.00(+1.37%) |
Mar 15, 2021 | 72.30 | 72.79 | 70.10 | 72.79 | 7,313,066 | +1.04(+1.45%) |
Mar 12, 2021 | 68.81 | 71.76 | 67.69 | 71.75 | 9,360,300 | -0.13(-0.18%) |
Mar 11, 2021 | 71.89 | 72.28 | 69.53 | 71.88 | 10,076,797 | +2.91(+4.22%) |
Mar 10, 2021 | 68.60 | 70.80 | 67.21 | 68.97 | 14,295,713 | +1.49(+2.21%) |
Mar 09, 2021 | 67.03 | 67.89 | 64.40 | 67.48 | 13,586,406 | +4.99(+7.99%) |
Mar 08, 2021 | 69.08 | 69.67 | 62.31 | 62.49 | 15,073,485 | -5.65(-8.29%) |
Mar 05, 2021 | 69.88 | 70.44 | 60.33 | 68.14 | 22,084,500 | -0.70(-1.02%) |
Mar 04, 2021 | 73.01 | 74.23 | 66.30 | 68.84 | 22,865,732 | -5.55(-7.46%) |
Mar 03, 2021 | 81.17 | 81.71 | 73.01 | 74.39 | 13,191,269 | -6.78(-8.35%) |
Mar 02, 2021 | 84.21 | 85.10 | 80.28 | 81.17 | 8,972,105 | -2.15(-2.58%) |
Mar 01, 2021 | 82.57 | 83.47 | 80.90 | 83.32 | 8,045,890 | +2.74(+3.40%) |
Feb 26, 2021 | 80.26 | 81.59 | 76.39 | 80.58 | 14,156,000 | +1.47(+1.86%) |
Feb 25, 2021 | 85.57 | 86.50 | 78.69 | 79.11 | 11,489,624 | -5.06(-6.01%) |
Feb 24, 2021 | 84.23 | 85.40 | 81.52 | 84.17 | 8,845,540 | -0.39(-0.46%) |
Feb 23, 2021 | 74.35 | 84.93 | 70.60 | 84.56 | 20,274,204 | +3.57(+4.41%) |
Feb 22, 2021 | 84.78 | 86.83 | 80.44 | 80.99 | 10,109,123 | -4.91(-5.72%) |
Feb 19, 2021 | 87.41 | 88.29 | 85.43 | 85.90 | 7,056,200 | -0.09(-0.10%) |
Feb 18, 2021 | 85.31 | 86.80 | 83.66 | 85.99 | 9,150,705 | -0.31(-0.36%) |
Feb 17, 2021 | 87.06 | 87.45 | 83.63 | 86.30 | 10,406,166 | -2.85(-3.20%) |
Feb 16, 2021 | 86.57 | 89.90 | 86.49 | 89.15 | 19,152,936 | +5.11(+6.08%) |
Feb 12, 2021 | 86.66 | 86.98 | 83.63 | 84.04 | 11,050,200 | -2.99(-3.44%) |
Feb 11, 2021 | 85.70 | 87.37 | 83.50 | 87.03 | 31,019,888 | +5.91(+7.29%) |
Feb 10, 2021 | 80.84 | 82.49 | 78.53 | 81.12 | 13,026,535 | +1.71(+2.15%) |
Feb 09, 2021 | 79.45 | 81.70 | 79.03 | 79.41 | 12,462,771 | -0.40(-0.50%) |
Feb 08, 2021 | 81.43 | 81.80 | 77.94 | 79.81 | 23,277,520 | -2.15(-2.62%) |
Feb 05, 2021 | 86.20 | 86.49 | 79.70 | 81.96 | 46,112,996 | +4.12(+5.29%) |
Feb 04, 2021 | 78.78 | 79.15 | 75.05 | 77.84 | 26,285,084 | +0.70(+0.91%) |
Feb 03, 2021 | 76.00 | 77.98 | 73.03 | 77.14 | 16,154,288 | +3.27(+4.43%) |
Feb 02, 2021 | 72.48 | 74.13 | 71.37 | 73.87 | 10,013,984 | +3.15(+4.45%) |
Feb 01, 2021 | 69.61 | 71.99 | 68.55 | 70.72 | 9,747,109 | +2.21(+3.23%) |
Jan 29, 2021 | 68.54 | 69.25 | 65.91 | 68.51 | 11,215,300 | +0.00(+0.00%) |
Jan 28, 2021 | 67.32 | 69.29 | 66.01 | 68.51 | 11,653,869 | +3.84(+5.94%) |
Jan 27, 2021 | 65.52 | 68.87 | 62.15 | 64.67 | 17,532,448 | -4.57(-6.60%) |
Jan 26, 2021 | 73.65 | 74.04 | 68.57 | 69.24 | 16,402,602 | -4.13(-5.63%) |
Jan 25, 2021 | 74.46 | 75.07 | 68.61 | 73.37 | 13,787,141 | +0.29(+0.40%) |
Jan 22, 2021 | 73.52 | 75.40 | 72.90 | 73.08 | 10,136,600 | -0.44(-0.60%) |
Jan 21, 2021 | 74.20 | 74.46 | 72.21 | 73.52 | 9,514,256 | +0.88(+1.21%) |
Jan 20, 2021 | 72.00 | 73.02 | 69.58 | 72.64 | 6,926,256 | +1.63(+2.30%) |
Jan 19, 2021 | 71.75 | 71.95 | 69.58 | 71.01 | 6,812,574 | +1.26(+1.81%) |
Jan 15, 2021 | 71.39 | 71.85 | 68.92 | 69.75 | 8,872,200 | -1.21(-1.71%) |
Jan 14, 2021 | 73.45 | 76.25 | 70.41 | 70.96 | 13,089,052 | -1.80(-2.47%) |
Jan 13, 2021 | 76.00 | 76.88 | 72.70 | 72.76 | 9,787,582 | -2.31(-3.08%) |
Jan 12, 2021 | 71.17 | 75.07 | 71.17 | 75.07 | 8,931,722 | +3.37(+4.70%) |
Jan 11, 2021 | 70.81 | 72.89 | 69.02 | 71.70 | 7,808,802 | -0.17(-0.24%) |
Jan 08, 2021 | 72.20 | 73.57 | 69.50 | 71.87 | 9,102,400 | +0.49(+0.69%) |
Jan 07, 2021 | 67.71 | 71.41 | 67.71 | 71.38 | 9,866,745 | +4.27(+6.36%) |
Jan 06, 2021 | 66.03 | 68.34 | 64.74 | 67.11 | 9,512,498 | -1.31(-1.91%) |
Jan 05, 2021 | 67.92 | 69.41 | 67.45 | 68.42 | 6,475,481 | +0.35(+0.51%) |
Jan 04, 2021 | 66.00 | 69.67 | 64.50 | 68.07 | 12,816,058 | +2.17(+3.29%) |
Dec 31, 2020 | 65.90 | 65.90 | 65.90 | 8,632,978 | -1.24(-1.85%) | |
Dec 30, 2020 | 68.33 | 68.53 | 65.92 | 67.14 | 8,632,978 | -1.15(-1.68%) |
Dec 29, 2020 | 68.01 | 69.51 | 66.60 | 68.29 | 6,933,940 | +0.50(+0.74%) |
Dec 28, 2020 | 72.00 | 72.48 | 66.65 | 67.79 | 8,072,196 | -3.25(-4.57%) |
Dec 24, 2020 | 73.00 | 73.41 | 70.32 | 71.04 | 4,552,200 | -1.95(-2.67%) |
Dec 23, 2020 | 73.00 | 75.44 | 72.65 | 72.99 | 11,101,709 | +0.64(+0.88%) |
Dec 22, 2020 | 70.29 | 72.42 | 69.35 | 72.35 | 9,145,154 | +2.50(+3.58%) |
Dec 21, 2020 | 69.61 | 71.63 | 68.35 | 69.85 | 12,652,074 | -0.51(-0.72%) |
Dec 18, 2020 | 71.59 | 71.80 | 69.81 | 70.36 | 12,821,999 | -0.64(-0.90%) |
Dec 17, 2020 | 71.70 | 72.68 | 70.10 | 71.00 | 10,122,968 | +0.73(+1.04%) |
Dec 16, 2020 | 70.98 | 71.57 | 68.68 | 70.27 | 7,560,141 | -0.44(-0.62%) |
Dec 15, 2020 | 70.36 | 70.99 | 68.95 | 70.71 | 6,428,538 | +0.92(+1.32%) |
Dec 14, 2020 | 72.17 | 72.18 | 69.52 | 69.79 | 6,874,089 | -1.34(-1.88%) |
Dec 11, 2020 | 71.25 | 72.88 | 69.27 | 71.13 | 6,914,700 | -0.51(-0.71%) |
Dec 10, 2020 | 67.78 | 71.91 | 66.60 | 71.64 | 8,494,837 | +3.17(+4.63%) |
Dec 09, 2020 | 69.90 | 72.72 | 67.45 | 68.47 | 10,688,489 | -1.45(-2.07%) |
Dec 08, 2020 | 70.25 | 70.80 | 68.42 | 69.92 | 6,091,931 | -0.39(-0.55%) |
Dec 07, 2020 | 68.28 | 70.91 | 67.91 | 70.31 | 9,405,568 | +3.00(+4.46%) |
Dec 04, 2020 | 70.14 | 70.25 | 66.79 | 67.31 | 9,515,500 | -2.39(-3.43%) |
Dec 03, 2020 | 68.47 | 71.37 | 68.00 | 69.70 | 10,588,941 | +1.69(+2.48%) |
Dec 02, 2020 | 67.50 | 68.45 | 65.01 | 68.01 | 6,578,427 | -0.20(-0.29%) |
Dec 01, 2020 | 70.91 | 71.10 | 67.43 | 68.21 | 8,263,386 | -1.81(-2.58%) |
Nov 30, 2020 | 70.25 | 70.63 | 65.75 | 70.02 | 15,034,452 | +0.30(+0.43%) |
Nov 27, 2020 | 68.12 | 70.11 | 66.89 | 69.72 | 8,459,200 | +2.30(+3.41%) |
Nov 25, 2020 | 64.26 | 67.74 | 64.10 | 67.42 | 10,654,900 | +3.39(+5.29%) |
Nov 24, 2020 | 65.88 | 65.88 | 62.43 | 64.03 | 13,571,627 | -1.76(-2.68%) |
Nov 23, 2020 | 67.60 | 68.10 | 63.63 | 65.79 | 12,931,936 | -1.06(-1.59%) |
Nov 20, 2020 | 66.50 | 67.60 | 66.15 | 66.85 | 7,789,600 | +0.90(+1.36%) |
Nov 19, 2020 | 64.97 | 67.19 | 64.79 | 65.95 | 10,857,501 | +1.50(+2.33%) |
Nov 18, 2020 | 63.40 | 65.28 | 62.70 | 64.45 | 9,867,482 | +1.10(+1.74%) |
Nov 17, 2020 | 62.47 | 64.12 | 61.81 | 63.35 | 9,223,677 | +0.73(+1.17%) |
Nov 16, 2020 | 61.48 | 62.65 | 59.12 | 62.62 | 11,588,637 | +0.30(+0.48%) |
Nov 13, 2020 | 61.19 | 62.63 | 60.08 | 62.32 | 11,999,499 | +2.06(+3.42%) |
Nov 12, 2020 | 59.26 | 60.93 | 58.53 | 60.26 | 12,936,837 | +0.71(+1.19%) |
Nov 11, 2020 | 56.40 | 59.99 | 56.35 | 59.55 | 15,962,232 | +3.88(+6.97%) |
Nov 10, 2020 | 57.00 | 57.15 | 52.06 | 55.67 | 22,927,896 | -2.08(-3.60%) |
Nov 09, 2020 | 60.92 | 61.75 | 57.38 | 57.75 | 19,604,656 | -6.99(-10.80%) |
Nov 06, 2020 | 63.32 | 65.47 | 62.05 | 64.74 | 12,283,900 | +1.27(+2.00%) |
Nov 05, 2020 | 62.80 | 63.73 | 61.51 | 63.47 | 15,642,874 | +2.02(+3.29%) |
Nov 04, 2020 | 60.08 | 61.92 | 59.33 | 61.45 | 21,579,064 | +1.87(+3.14%) |
Nov 03, 2020 | 58.71 | 59.94 | 57.77 | 59.58 | 20,755,196 | +1.20(+2.06%) |
Nov 02, 2020 | 59.00 | 59.77 | 56.31 | 58.38 | 36,406,224 | -0.57(-0.97%) |
Oct 30, 2020 | 61.11 | 61.75 | 57.71 | 58.95 | 57,147,300 | -3.56(-5.70%) |
Oct 29, 2020 | 64.00 | 68.93 | 61.12 | 62.51 | 128,077,952 | +13.26(+26.92%) |
Oct 28, 2020 | 50.02 | 50.70 | 48.57 | 49.25 | 33,259,978 | -3.27(-6.23%) |
Oct 27, 2020 | 51.00 | 52.90 | 50.19 | 52.52 | 17,807,292 | +2.06(+4.08%) |
Oct 26, 2020 | 53.45 | 53.87 | 49.10 | 50.46 | 25,371,912 | -2.54(-4.79%) |
Oct 23, 2020 | 51.06 | 53.23 | 49.63 | 53.00 | 16,705,300 | +2.19(+4.31%) |
Oct 22, 2020 | 50.35 | 51.23 | 48.29 | 50.81 | 15,679,917 | +1.43(+2.90%) |
Oct 21, 2020 | 49.40 | 52.05 | 48.80 | 49.38 | 45,478,620 | +4.06(+8.96%) |
Oct 20, 2020 | 46.13 | 46.19 | 44.61 | 45.32 | 11,573,421 | -0.50(-1.09%) |
Oct 19, 2020 | 44.20 | 46.35 | 44.06 | 45.82 | 19,381,936 | +1.76(+3.99%) |
Oct 16, 2020 | 45.16 | 45.70 | 43.96 | 44.06 | 10,916,100 | +0.41(+0.94%) |
Oct 15, 2020 | 43.33 | 43.79 | 42.67 | 43.65 | 9,842,760 | -0.34(-0.77%) |
Oct 14, 2020 | 44.48 | 44.64 | 43.57 | 43.99 | 8,348,773 | -0.16(-0.36%) |
Oct 13, 2020 | 44.50 | 44.76 | 43.72 | 44.15 | 9,147,287 | +0.11(+0.25%) |
Oct 12, 2020 | 44.50 | 45.84 | 43.81 | 44.04 | 16,988,892 | +0.65(+1.50%) |
Oct 09, 2020 | 44.02 | 44.58 | 43.32 | 43.39 | 11,324,600 | -0.22(-0.50%) |
Oct 08, 2020 | 44.05 | 44.09 | 43.07 | 43.61 | 7,735,024 | +0.25(+0.58%) |
Oct 07, 2020 | 43.76 | 44.09 | 42.90 | 43.36 | 9,352,766 | +0.35(+0.81%) |
Oct 06, 2020 | 43.86 | 44.51 | 42.32 | 43.01 | 14,579,114 | -1.06(-2.41%) |
Oct 05, 2020 | 44.02 | 45.20 | 43.15 | 44.07 | 18,272,174 | +0.25(+0.57%) |
Oct 02, 2020 | 43.20 | 44.80 | 42.72 | 43.82 | 13,603,100 | -0.71(-1.59%) |
Oct 01, 2020 | 42.29 | 44.70 | 41.60 | 44.53 | 30,617,772 | +3.02(+7.28%) |
Sep 30, 2020 | 40.72 | 42.16 | 40.63 | 41.51 | 10,861,607 | +0.95(+2.34%) |
Sep 29, 2020 | 41.27 | 41.70 | 40.50 | 40.56 | 12,237,714 | -0.42(-1.02%) |
Sep 28, 2020 | 41.11 | 41.49 | 40.06 | 40.98 | 12,335,342 | +1.08(+2.71%) |
Sep 25, 2020 | 38.76 | 39.96 | 38.19 | 39.90 | 9,279,300 | +1.41(+3.66%) |
Sep 24, 2020 | 39.17 | 39.80 | 38.06 | 38.49 | 16,373,776 | -1.06(-2.68%) |
Sep 23, 2020 | 40.54 | 42.56 | 39.27 | 39.55 | 34,525,724 | -1.00(-2.47%) |
Sep 22, 2020 | 37.41 | 40.59 | 37.36 | 40.55 | 38,455,624 | +3.68(+9.98%) |
Sep 21, 2020 | 36.13 | 37.00 | 35.77 | 36.87 | 11,054,162 | -0.01(-0.03%) |
Sep 18, 2020 | 37.05 | 37.11 | 35.96 | 36.88 | 23,454,400 | +0.29(+0.79%) |
Sep 17, 2020 | 35.98 | 37.58 | 35.49 | 36.59 | 11,341,229 | -0.54(-1.45%) |
Sep 16, 2020 | 37.88 | 37.90 | 36.59 | 37.13 | 12,866,512 | -0.48(-1.28%) |
Sep 15, 2020 | 37.01 | 37.87 | 36.31 | 37.61 | 13,273,161 | +1.29(+3.55%) |
Sep 14, 2020 | 35.06 | 36.62 | 34.91 | 36.32 | 12,817,823 | +2.21(+6.48%) |
Sep 11, 2020 | 34.94 | 35.38 | 33.17 | 34.11 | 12,322,400 | -0.58(-1.67%) |
Sep 10, 2020 | 36.00 | 36.88 | 34.58 | 34.69 | 9,355,659 | -0.82(-2.31%) |
Sep 09, 2020 | 34.62 | 35.91 | 34.46 | 35.51 | 9,469,124 | +1.48(+4.35%) |
Sep 08, 2020 | 32.63 | 35.93 | 32.49 | 34.03 | 13,491,446 | -0.35(-1.02%) |
Sep 04, 2020 | 35.32 | 36.24 | 32.84 | 34.38 | 14,820,800 | -1.55(-4.31%) |
Sep 03, 2020 | 37.80 | 37.97 | 35.41 | 35.93 | 16,708,222 | -2.88(-7.42%) |
Sep 02, 2020 | 39.04 | 39.64 | 36.91 | 38.81 | 15,749,817 | +0.45(+1.17%) |
Sep 01, 2020 | 36.87 | 38.67 | 36.30 | 38.36 | 20,029,124 | +1.57(+4.27%) |
Aug 31, 2020 | 35.42 | 37.11 | 35.19 | 36.79 | 16,995,380 | +1.45(+4.10%) |
Aug 28, 2020 | 34.61 | 35.38 | 33.95 | 35.34 | 8,025,100 | +0.85(+2.46%) |
Aug 27, 2020 | 34.43 | 34.98 | 33.61 | 34.49 | 10,750,314 | +0.18(+0.52%) |
Aug 26, 2020 | 34.18 | 34.98 | 33.80 | 34.31 | 9,090,899 | +0.24(+0.70%) |
Aug 25, 2020 | 33.16 | 34.31 | 32.85 | 34.07 | 9,344,034 | +1.17(+3.56%) |
Aug 24, 2020 | 33.95 | 34.14 | 32.51 | 32.90 | 16,735,072 | -1.29(-3.77%) |
Aug 21, 2020 | 34.55 | 34.75 | 33.58 | 34.19 | 16,864,600 | -0.31(-0.90%) |
Aug 20, 2020 | 34.74 | 34.90 | 33.65 | 34.50 | 12,812,155 | -0.03(-0.09%) |
Aug 19, 2020 | 35.79 | 38.23 | 34.49 | 34.53 | 29,454,880 | -1.45(-4.03%) |
Aug 18, 2020 | 35.98 | 37.29 | 35.18 | 35.98 | 18,259,530 | +0.97(+2.77%) |
Aug 17, 2020 | 34.61 | 35.32 | 34.19 | 35.01 | 12,213,278 | +0.33(+0.95%) |
Aug 14, 2020 | 34.75 | 35.10 | 34.45 | 34.68 | 7,352,600 | -0.18(-0.52%) |
Aug 13, 2020 | 35.27 | 35.75 | 34.59 | 34.86 | 12,167,786 | -0.67(-1.89%) |
Aug 12, 2020 | 34.64 | 35.93 | 33.56 | 35.53 | 13,938,231 | +1.13(+3.28%) |
Aug 11, 2020 | 34.93 | 35.52 | 34.34 | 34.40 | 11,416,576 | -1.46(-4.07%) |
Aug 10, 2020 | 36.51 | 36.79 | 34.94 | 35.86 | 22,474,600 | +0.88(+2.52%) |
Aug 07, 2020 | 35.85 | 37.25 | 34.30 | 34.98 | 19,687,900 | -0.92(-2.56%) |
Aug 06, 2020 | 36.26 | 36.27 | 35.36 | 35.90 | 10,956,165 | +0.02(+0.06%) |
Aug 05, 2020 | 35.00 | 36.28 | 34.64 | 35.88 | 15,442,130 | +0.97(+2.78%) |
Aug 04, 2020 | 34.72 | 35.07 | 33.80 | 34.91 | 38,068,392 | -1.17(-3.24%) |
Aug 03, 2020 | 34.60 | 37.33 | 34.29 | 36.08 | 45,767,892 | +1.79(+5.22%) |
Jul 31, 2020 | 33.56 | 34.50 | 31.00 | 34.29 | 111,863,696 | +9.10(+36.13%) |
Jul 30, 2020 | 24.59 | 25.37 | 24.41 | 25.19 | 16,221,044 | +0.24(+0.96%) |
Jul 29, 2020 | 24.33 | 25.16 | 24.24 | 24.95 | 9,550,387 | +0.95(+3.96%) |
Jul 28, 2020 | 24.16 | 24.46 | 23.88 | 24.00 | 5,295,071 | -0.27(-1.11%) |
Jul 27, 2020 | 24.48 | 24.59 | 23.84 | 24.27 | 6,879,864 | -0.27(-1.10%) |
Jul 24, 2020 | 24.22 | 24.69 | 23.56 | 24.54 | 9,096,100 | -0.10(-0.41%) |
Jul 23, 2020 | 25.26 | 25.42 | 24.28 | 24.64 | 9,938,827 | -0.75(-2.95%) |
Jul 22, 2020 | 25.40 | 25.66 | 24.75 | 25.39 | 11,743,753 | -0.33(-1.28%) |
Jul 21, 2020 | 26.50 | 26.52 | 25.47 | 25.72 | 10,471,588 | -0.36(-1.38%) |
Jul 20, 2020 | 24.98 | 26.15 | 24.85 | 26.08 | 8,064,912 | +1.15(+4.61%) |
Jul 17, 2020 | 24.93 | 25.01 | 24.41 | 24.93 | 7,537,500 | +0.28(+1.14%) |
Jul 16, 2020 | 24.39 | 24.74 | 24.01 | 24.65 | 8,755,878 | +0.03(+0.12%) |
Jul 15, 2020 | 25.12 | 25.70 | 24.18 | 24.62 | 10,919,828 | -0.12(-0.49%) |
Jul 14, 2020 | 24.64 | 25.01 | 23.76 | 24.74 | 14,919,906 | -0.03(-0.12%) |
Jul 13, 2020 | 27.07 | 27.22 | 24.72 | 24.77 | 11,552,629 | -1.79(-6.74%) |
Jul 10, 2020 | 27.32 | 27.35 | 26.09 | 26.56 | 12,810,501 | -0.86(-3.14%) |
Jul 09, 2020 | 27.32 | 27.83 | 26.77 | 27.42 | 13,990,036 | +0.42(+1.56%) |
Jul 08, 2020 | 26.13 | 27.00 | 25.95 | 27.00 | 16,263,506 | +1.15(+4.45%) |
Jul 07, 2020 | 25.58 | 26.30 | 25.34 | 25.85 | 12,014,747 | +0.03(+0.12%) |
Jul 06, 2020 | 24.56 | 26.07 | 24.31 | 25.82 | 21,916,508 | +1.71(+7.09%) |
Jul 02, 2020 | 23.95 | 24.55 | 23.78 | 24.11 | 18,224,200 | +0.83(+3.57%) |
Jul 01, 2020 | 22.53 | 23.60 | 22.46 | 23.28 | 15,589,250 | +1.11(+5.01%) |
Jun 30, 2020 | 22.09 | 22.27 | 21.46 | 22.17 | 8,234,047 | +0.13(+0.59%) |
Jun 29, 2020 | 21.20 | 22.09 | 20.07 | 22.04 | 14,327,514 | +0.43(+1.99%) |
Jun 26, 2020 | 22.69 | 23.74 | 21.25 | 21.61 | 45,955,800 | -0.97(-4.30%) |
Jun 25, 2020 | 22.94 | 23.49 | 22.36 | 22.58 | 12,021,699 | -0.59(-2.55%) |
Jun 24, 2020 | 23.82 | 24.17 | 22.35 | 23.17 | 12,026,961 | -0.90(-3.74%) |
Jun 23, 2020 | 24.01 | 24.33 | 23.57 | 24.07 | 14,315,842 | +0.12(+0.50%) |
Jun 22, 2020 | 23.33 | 24.17 | 23.26 | 23.95 | 14,618,105 | +0.74(+3.19%) |
Jun 19, 2020 | 23.37 | 24.35 | 23.20 | 23.21 | 20,789,200 | +0.15(+0.65%) |
Jun 18, 2020 | 22.23 | 23.32 | 22.22 | 23.06 | 18,071,414 | +0.66(+2.95%) |
Jun 17, 2020 | 22.20 | 22.58 | 21.38 | 22.40 | 15,641,391 | +0.20(+0.90%) |
Jun 16, 2020 | 22.00 | 22.27 | 21.32 | 22.20 | 8,340,719 | +1.05(+4.96%) |
Jun 15, 2020 | 20.15 | 21.31 | 20.07 | 21.15 | 11,302,580 | +0.26(+1.24%) |
Jun 12, 2020 | 21.00 | 21.30 | 20.35 | 20.89 | 10,025,100 | +0.63(+3.11%) |
Jun 11, 2020 | 20.91 | 21.53 | 20.24 | 20.26 | 12,341,549 | -2.15(-9.59%) |
Jun 10, 2020 | 21.90 | 22.53 | 21.40 | 22.41 | 11,993,893 | +0.37(+1.68%) |
Jun 09, 2020 | 21.75 | 22.73 | 21.71 | 22.04 | 9,601,345 | -0.15(-0.68%) |
Jun 08, 2020 | 22.35 | 22.56 | 21.53 | 22.19 | 19,719,072 | +0.06(+0.27%) |
Jun 05, 2020 | 21.60 | 22.70 | 21.11 | 22.13 | 12,161,100 | +0.93(+4.39%) |
Jun 04, 2020 | 21.40 | 22.18 | 20.95 | 21.20 | 12,883,501 | -0.24(-1.12%) |
Jun 03, 2020 | 20.73 | 21.64 | 20.53 | 21.44 | 9,416,186 | +0.93(+4.53%) |
Jun 02, 2020 | 20.53 | 20.89 | 19.91 | 20.51 | 12,043,156 | +0.08(+0.39%) |