Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.38 | 88.69 | 86.77 | 86.96 | 11,734,113 | -1.79(-2.02%) |
May 27, 2021 | 84.11 | 89.06 | 84.05 | 88.75 | 29,834,394 | +5.88(+7.09%) |
May 26, 2021 | 81.14 | 83.03 | 80.65 | 82.87 | 9,735,505 | +1.73(+2.13%) |
May 25, 2021 | 81.64 | 82.19 | 81.02 | 81.14 | 7,641,527 | -0.37(-0.46%) |
May 24, 2021 | 82.19 | 82.32 | 81.14 | 81.51 | 6,306,712 | -0.31(-0.38%) |
May 21, 2021 | 81.08 | 82.13 | 80.71 | 81.82 | 8,621,301 | +1.05(+1.30%) |
May 20, 2021 | 80.96 | 81.07 | 79.91 | 80.77 | 7,512,454 | -0.19(-0.23%) |
May 19, 2021 | 79.60 | 81.02 | 79.10 | 80.96 | 9,613,066 | +0.74(+0.93%) |
May 18, 2021 | 81.51 | 82.07 | 80.22 | 80.22 | 7,905,007 | -1.11(-1.37%) |
May 17, 2021 | 81.82 | 82.50 | 81.14 | 81.33 | 14,016,301 | -0.68(-0.83%) |
May 14, 2021 | 81.14 | 82.26 | 80.59 | 82.01 | 8,194,004 | +1.79(+2.24%) |
May 13, 2021 | 79.16 | 80.65 | 78.67 | 80.22 | 10,601,170 | +0.93(+1.17%) |
May 12, 2021 | 80.90 | 81.20 | 78.98 | 79.29 | 11,451,354 | -1.67(-2.06%) |
May 11, 2021 | 81.39 | 82.19 | 80.03 | 80.96 | 11,477,968 | -1.61(-1.95%) |
May 10, 2021 | 82.32 | 83.99 | 82.26 | 82.57 | 10,596,305 | +0.31(+0.38%) |
May 07, 2021 | 81.39 | 82.50 | 80.83 | 82.26 | 8,711,942 | +0.56(+0.68%) |
May 06, 2021 | 81.76 | 82.32 | 80.59 | 81.70 | 10,116,576 | +0.00(+0.00%) |
May 05, 2021 | 81.51 | 82.19 | 80.96 | 81.70 | 8,997,881 | +0.56(+0.69%) |
May 04, 2021 | 82.50 | 82.81 | 80.83 | 81.14 | 12,533,529 | -2.04(-2.45%) |
May 03, 2021 | 81.89 | 83.68 | 81.45 | 83.18 | 10,258,804 | +2.04(+2.52%) |
Apr 30, 2021 | 81.39 | 82.57 | 80.90 | 81.14 | 8,068,225 | -0.56(-0.68%) |
Apr 29, 2021 | 81.51 | 82.19 | 80.90 | 81.70 | 8,917,748 | +0.06(+0.08%) |
Apr 28, 2021 | 82.44 | 82.57 | 81.33 | 81.64 | 10,681,389 | -1.79(-2.15%) |
Apr 27, 2021 | 83.49 | 83.74 | 79.84 | 83.43 | 24,236,402 | -0.49(-0.59%) |
Apr 26, 2021 | 84.30 | 86.59 | 83.80 | 83.93 | 15,153,152 | +0.12(+0.15%) |
Apr 23, 2021 | 83.49 | 84.17 | 82.63 | 83.80 | 7,626,246 | +0.87(+1.04%) |
Apr 22, 2021 | 82.57 | 84.61 | 82.13 | 82.94 | 8,504,584 | +0.37(+0.45%) |
Apr 21, 2021 | 79.97 | 82.75 | 78.98 | 82.57 | 8,018,072 | +1.79(+2.22%) |
Apr 20, 2021 | 82.94 | 82.94 | 79.78 | 80.77 | 9,933,864 | -2.47(-2.97%) |
Apr 19, 2021 | 82.38 | 83.31 | 81.45 | 83.25 | 7,252,098 | +0.43(+0.52%) |
Apr 16, 2021 | 84.30 | 84.61 | 82.57 | 82.81 | 8,088,420 | -0.99(-1.18%) |
Apr 15, 2021 | 84.92 | 85.04 | 83.12 | 83.80 | 8,222,963 | -0.80(-0.95%) |
Apr 14, 2021 | 83.06 | 85.29 | 83.00 | 84.61 | 10,438,391 | +1.48(+1.79%) |
Apr 13, 2021 | 83.56 | 83.74 | 82.01 | 83.12 | 8,273,465 | -0.93(-1.10%) |
Apr 12, 2021 | 84.17 | 84.61 | 83.31 | 84.05 | 6,802,013 | -0.06(-0.07%) |
Apr 09, 2021 | 83.49 | 85.53 | 83.00 | 84.11 | 10,226,197 | +0.93(+1.12%) |
Apr 08, 2021 | 82.01 | 83.49 | 80.96 | 83.18 | 8,869,723 | +0.37(+0.45%) |
Apr 07, 2021 | 82.87 | 83.68 | 82.01 | 82.81 | 6,749,268 | -0.06(-0.07%) |
Apr 06, 2021 | 83.25 | 83.49 | 82.69 | 82.87 | 6,474,334 | -0.37(-0.45%) |
Apr 05, 2021 | 83.31 | 83.86 | 82.69 | 83.25 | 8,200,392 | +1.11(+1.36%) |
Apr 01, 2021 | 81.82 | 82.63 | 81.33 | 82.13 | 9,569,399 | +0.93(+1.14%) |
Mar 31, 2021 | 82.75 | 83.06 | 81.20 | 81.20 | 10,116,462 | -1.05(-1.28%) |
Mar 30, 2021 | 80.28 | 82.63 | 79.78 | 82.26 | 8,552,467 | +2.16(+2.70%) |
Mar 29, 2021 | 79.91 | 80.71 | 79.04 | 80.09 | 8,689,709 | -0.25(-0.31%) |
Mar 26, 2021 | 80.09 | 81.20 | 78.61 | 80.34 | 9,786,192 | +0.87(+1.09%) |
Mar 25, 2021 | 76.69 | 79.97 | 75.64 | 79.47 | 11,859,389 | +2.16(+2.80%) |
Mar 24, 2021 | 78.92 | 80.52 | 77.31 | 77.31 | 10,031,591 | -0.99(-1.26%) |
Mar 23, 2021 | 80.15 | 81.51 | 77.62 | 78.30 | 10,609,065 | -2.91(-3.58%) |
Mar 22, 2021 | 81.39 | 81.89 | 79.97 | 81.20 | 8,529,008 | -0.56(-0.68%) |
Mar 19, 2021 | 81.64 | 82.57 | 80.28 | 81.76 | 11,071,203 | -0.19(-0.23%) |
Mar 18, 2021 | 84.05 | 84.67 | 81.58 | 81.95 | 10,303,233 | -2.23(-2.65%) |
Mar 17, 2021 | 81.64 | 84.17 | 81.20 | 84.17 | 12,797,757 | +2.84(+3.50%) |
Mar 16, 2021 | 82.44 | 82.57 | 80.83 | 81.33 | 12,026,181 | -1.24(-1.50%) |
Mar 15, 2021 | 78.79 | 82.63 | 78.73 | 82.57 | 18,027,386 | +4.76(+6.12%) |
Mar 12, 2021 | 75.70 | 78.04 | 75.64 | 77.80 | 21,755,614 | +1.92(+2.53%) |
Mar 11, 2021 | 78.48 | 79.54 | 73.91 | 75.89 | 49,402,640 | -6.06(-7.40%) |
Mar 10, 2021 | 84.42 | 84.98 | 79.91 | 81.95 | 35,545,320 | -4.64(-5.36%) |
Mar 09, 2021 | 87.20 | 89.12 | 85.53 | 86.59 | 18,482,638 | -1.05(-1.20%) |
Mar 08, 2021 | 87.88 | 88.69 | 85.41 | 87.64 | 23,208,612 | +3.53(+4.19%) |
Mar 05, 2021 | 85.35 | 85.41 | 81.27 | 84.11 | 16,973,420 | +0.25(+0.30%) |
Mar 04, 2021 | 85.78 | 87.33 | 81.45 | 83.86 | 26,875,114 | +0.80(+0.97%) |
Mar 03, 2021 | 80.90 | 84.11 | 80.65 | 83.06 | 18,968,666 | +2.84(+3.54%) |
Mar 02, 2021 | 81.27 | 81.89 | 80.16 | 80.22 | 12,457,838 | -0.80(-0.99%) |
Mar 01, 2021 | 79.85 | 82.13 | 79.04 | 81.02 | 12,602,000 | +3.52(+4.55%) |
Feb 26, 2021 | 78.36 | 79.35 | 76.70 | 77.50 | 14,357,257 | -1.36(-1.72%) |
Feb 25, 2021 | 80.96 | 82.01 | 78.24 | 78.86 | 14,910,102 | -2.22(-2.74%) |
Feb 24, 2021 | 79.11 | 82.50 | 78.18 | 81.08 | 17,245,188 | +3.28(+4.21%) |
Feb 23, 2021 | 77.56 | 78.18 | 75.27 | 77.81 | 11,612,417 | +0.56(+0.72%) |
Feb 22, 2021 | 74.59 | 78.49 | 74.29 | 77.25 | 15,621,660 | +2.97(+3.99%) |
Feb 19, 2021 | 72.43 | 74.35 | 72.18 | 74.29 | 9,878,262 | +2.41(+3.35%) |
Feb 18, 2021 | 73.17 | 73.30 | 71.13 | 71.88 | 7,898,892 | -1.42(-1.94%) |
Feb 17, 2021 | 73.17 | 73.85 | 72.68 | 73.30 | 7,020,398 | -0.68(-0.92%) |
Feb 16, 2021 | 73.05 | 74.04 | 72.80 | 73.98 | 9,750,555 | +1.48(+2.05%) |
Feb 12, 2021 | 70.52 | 72.55 | 70.33 | 72.49 | 9,456,038 | +1.67(+2.36%) |
Feb 11, 2021 | 70.39 | 70.89 | 69.16 | 70.82 | 8,372,414 | +0.37(+0.53%) |
Feb 10, 2021 | 71.63 | 71.63 | 70.33 | 70.45 | 7,354,961 | -0.87(-1.21%) |
Feb 09, 2021 | 71.44 | 71.69 | 70.52 | 71.32 | 8,525,312 | -0.43(-0.60%) |
Feb 08, 2021 | 70.89 | 72.00 | 70.52 | 71.75 | 6,860,095 | +1.30(+1.84%) |
Feb 05, 2021 | 71.13 | 71.38 | 69.93 | 70.45 | 8,384,654 | -0.31(-0.44%) |
Feb 04, 2021 | 69.40 | 71.07 | 69.16 | 70.76 | 10,796,907 | +1.55(+2.23%) |
Feb 03, 2021 | 69.46 | 69.84 | 68.41 | 69.22 | 8,762,644 | -0.25(-0.36%) |
Feb 02, 2021 | 67.24 | 70.14 | 66.99 | 69.46 | 13,644,159 | +3.09(+4.66%) |
Feb 01, 2021 | 67.12 | 67.98 | 65.76 | 66.37 | 10,775,282 | +0.37(+0.56%) |
Jan 29, 2021 | 67.98 | 69.46 | 65.94 | 66.00 | 17,679,030 | -2.53(-3.70%) |
Jan 28, 2021 | 70.52 | 70.89 | 68.35 | 68.54 | 15,190,197 | -1.79(-2.55%) |
Jan 27, 2021 | 68.48 | 71.44 | 65.76 | 70.33 | 24,083,992 | +0.56(+0.80%) |
Jan 26, 2021 | 74.35 | 75.58 | 69.22 | 69.77 | 34,228,036 | +1.85(+2.73%) |
Jan 25, 2021 | 68.85 | 68.91 | 66.56 | 67.92 | 14,857,341 | -0.74(-1.08%) |
Jan 22, 2021 | 67.80 | 69.09 | 67.36 | 68.66 | 8,562,822 | +0.12(+0.18%) |
Jan 21, 2021 | 70.45 | 70.64 | 68.41 | 68.54 | 10,614,134 | -1.85(-2.63%) |
Jan 20, 2021 | 71.07 | 71.07 | 69.84 | 70.39 | 9,529,169 | -0.25(-0.35%) |
Jan 19, 2021 | 70.95 | 72.00 | 70.45 | 70.64 | 10,261,112 | +0.62(+0.88%) |
Jan 15, 2021 | 71.69 | 71.69 | 69.53 | 70.02 | 11,910,661 | -2.04(-2.83%) |
Jan 14, 2021 | 71.75 | 72.49 | 71.57 | 72.06 | 9,571,676 | +0.56(+0.78%) |
Jan 13, 2021 | 72.80 | 73.05 | 71.20 | 71.50 | 8,682,822 | -1.30(-1.78%) |
Jan 12, 2021 | 71.13 | 73.61 | 70.52 | 72.80 | 14,786,776 | +2.04(+2.88%) |
Jan 11, 2021 | 68.66 | 71.26 | 68.35 | 70.76 | 10,882,145 | +0.68(+0.97%) |
Jan 08, 2021 | 69.77 | 70.70 | 68.97 | 70.08 | 11,766,667 | +0.43(+0.62%) |
Jan 07, 2021 | 71.44 | 71.50 | 69.46 | 69.65 | 12,155,583 | -0.56(-0.79%) |
Jan 06, 2021 | 66.93 | 71.81 | 66.93 | 70.21 | 21,260,366 | +3.65(+5.48%) |
Jan 05, 2021 | 64.46 | 67.24 | 64.40 | 66.56 | 13,526,458 | +1.85(+2.87%) |
Jan 04, 2021 | 67.30 | 67.36 | 64.27 | 64.71 | 12,925,279 | -2.04(-3.06%) |
Dec 31, 2020 | 66.75 | 66.75 | 66.75 | 8,171,413 | +0.56(+0.84%) | |
Dec 30, 2020 | 65.39 | 67.05 | 65.20 | 66.19 | 8,171,413 | +0.93(+1.42%) |
Dec 29, 2020 | 65.88 | 66.56 | 65.14 | 65.26 | 8,571,255 | -0.49(-0.75%) |
Dec 28, 2020 | 66.13 | 66.62 | 65.39 | 65.76 | 8,696,133 | -0.06(-0.09%) |
Dec 24, 2020 | 67.05 | 67.05 | 65.63 | 65.82 | 4,862,288 | -1.30(-1.93%) |
Dec 23, 2020 | 66.00 | 67.86 | 65.63 | 67.12 | 9,775,645 | +1.55(+2.36%) |
Dec 22, 2020 | 66.19 | 66.50 | 64.83 | 65.57 | 14,404,486 | -0.99(-1.49%) |
Dec 21, 2020 | 64.71 | 67.18 | 64.03 | 66.56 | 13,872,938 | -0.25(-0.37%) |
Dec 18, 2020 | 66.62 | 68.72 | 66.37 | 66.81 | 18,568,136 | -0.37(-0.55%) |
Dec 17, 2020 | 67.55 | 67.86 | 66.68 | 67.18 | 10,101,433 | -0.31(-0.46%) |
Dec 16, 2020 | 68.72 | 68.85 | 67.30 | 67.49 | 9,514,932 | -1.11(-1.62%) |
Dec 15, 2020 | 67.61 | 68.85 | 65.76 | 68.60 | 14,027,795 | +1.73(+2.59%) |
Dec 14, 2020 | 69.59 | 70.08 | 66.62 | 66.87 | 12,819,271 | -2.04(-2.96%) |
Dec 11, 2020 | 69.65 | 70.45 | 68.04 | 68.91 | 14,411,004 | -0.99(-1.41%) |
Dec 10, 2020 | 68.41 | 70.88 | 68.29 | 69.89 | 15,472,721 | -0.43(-0.61%) |
Dec 09, 2020 | 67.92 | 70.94 | 67.92 | 70.33 | 20,396,874 | +2.66(+3.92%) |
Dec 08, 2020 | 66.81 | 68.10 | 66.62 | 67.67 | 15,100,004 | +0.62(+0.92%) |
Dec 07, 2020 | 67.24 | 68.54 | 66.44 | 67.05 | 15,752,760 | -0.12(-0.18%) |
Dec 04, 2020 | 65.88 | 67.49 | 64.89 | 67.18 | 21,867,662 | +1.73(+2.64%) |
Dec 03, 2020 | 64.21 | 66.07 | 64.15 | 65.45 | 14,798,601 | +1.05(+1.63%) |
Dec 02, 2020 | 62.24 | 64.71 | 61.81 | 64.40 | 12,492,515 | +1.73(+2.76%) |
Dec 01, 2020 | 63.78 | 64.71 | 62.42 | 62.67 | 14,052,712 | -0.19(-0.29%) |
Nov 30, 2020 | 64.15 | 64.15 | 61.50 | 62.86 | 20,244,590 | -1.36(-2.12%) |
Nov 27, 2020 | 65.14 | 65.20 | 63.66 | 64.21 | 8,770,782 | -0.62(-0.95%) |
Nov 25, 2020 | 65.02 | 65.20 | 63.84 | 64.83 | 17,794,752 | +0.31(+0.48%) |
Nov 24, 2020 | 66.13 | 66.99 | 64.21 | 64.52 | 28,491,682 | +2.35(+3.77%) |
Nov 23, 2020 | 60.88 | 63.41 | 60.88 | 62.18 | 17,458,174 | +1.91(+3.18%) |
Nov 20, 2020 | 59.52 | 60.69 | 59.23 | 60.26 | 12,978,538 | +0.62(+1.04%) |
Nov 19, 2020 | 59.40 | 60.26 | 58.72 | 59.65 | 14,020,507 | -0.43(-0.72%) |
Nov 18, 2020 | 61.56 | 62.05 | 60.08 | 60.08 | 24,057,126 | +0.31(+0.52%) |
Nov 17, 2020 | 58.35 | 60.08 | 57.61 | 59.77 | 14,595,844 | +0.68(+1.15%) |
Nov 16, 2020 | 59.34 | 59.52 | 58.16 | 59.09 | 19,205,828 | +1.98(+3.46%) |
Nov 13, 2020 | 54.71 | 57.11 | 54.64 | 57.11 | 21,080,192 | +3.03(+5.59%) |
Nov 12, 2020 | 54.09 | 54.77 | 53.53 | 54.09 | 12,878,559 | -0.86(-1.57%) |
Nov 11, 2020 | 56.25 | 56.31 | 54.52 | 54.95 | 14,066,016 | -0.49(-0.89%) |
Nov 10, 2020 | 54.46 | 56.19 | 54.03 | 55.45 | 26,647,380 | +1.48(+2.75%) |
Nov 09, 2020 | 57.73 | 58.10 | 53.16 | 53.96 | 31,217,646 | +4.01(+8.03%) |
Nov 06, 2020 | 49.52 | 50.26 | 49.15 | 49.95 | 13,624,766 | +0.62(+1.25%) |
Nov 05, 2020 | 49.09 | 49.70 | 48.84 | 49.33 | 13,851,200 | +0.80(+1.65%) |
Nov 04, 2020 | 47.48 | 49.52 | 46.49 | 48.53 | 20,544,224 | +0.06(+0.13%) |
Nov 03, 2020 | 47.23 | 48.84 | 46.56 | 48.47 | 15,799,797 | +2.04(+4.39%) |
Nov 02, 2020 | 46.31 | 46.80 | 45.26 | 46.43 | 17,590,038 | +0.62(+1.35%) |
Oct 30, 2020 | 45.32 | 46.56 | 45.01 | 45.81 | 16,597,496 | +0.31(+0.68%) |
Oct 29, 2020 | 47.30 | 47.79 | 45.14 | 45.51 | 19,956,984 | -0.31(-0.67%) |
Oct 28, 2020 | 46.37 | 48.53 | 45.75 | 45.81 | 41,031,892 | +1.98(+4.51%) |
Oct 27, 2020 | 45.69 | 45.69 | 43.78 | 43.84 | 15,876,659 | -1.73(-3.79%) |
Oct 26, 2020 | 46.06 | 46.68 | 44.95 | 45.57 | 16,876,966 | -1.54(-3.28%) |
Oct 23, 2020 | 48.96 | 49.58 | 46.68 | 47.11 | 21,469,620 | -0.56(-1.17%) |
Oct 22, 2020 | 45.26 | 47.85 | 45.20 | 47.67 | 15,493,482 | +2.47(+5.46%) |
Oct 21, 2020 | 44.95 | 45.75 | 44.89 | 45.20 | 11,944,880 | -0.12(-0.27%) |
Oct 20, 2020 | 45.38 | 45.81 | 44.89 | 45.32 | 15,933,638 | +0.31(+0.69%) |
Oct 19, 2020 | 45.63 | 46.12 | 44.64 | 45.01 | 21,180,440 | +0.00(+0.00%) |
Oct 16, 2020 | 42.97 | 45.38 | 42.82 | 45.01 | 27,394,678 | +2.59(+6.11%) |
Oct 15, 2020 | 41.37 | 42.48 | 40.81 | 42.42 | 14,440,990 | +0.31(+0.73%) |
Oct 14, 2020 | 41.49 | 42.54 | 41.49 | 42.11 | 15,867,951 | +0.62(+1.49%) |
Oct 13, 2020 | 41.92 | 42.11 | 41.12 | 41.49 | 12,186,699 | -0.68(-1.61%) |
Oct 12, 2020 | 42.73 | 42.73 | 41.62 | 42.17 | 14,400,895 | -0.06(-0.15%) |
Oct 09, 2020 | 43.65 | 43.65 | 41.37 | 42.23 | 27,776,946 | +1.17(+2.86%) |
Oct 08, 2020 | 39.27 | 41.18 | 39.15 | 41.06 | 16,699,023 | +2.10(+5.39%) |
Oct 07, 2020 | 38.41 | 39.52 | 38.34 | 38.96 | 13,475,241 | +0.86(+2.27%) |
Oct 06, 2020 | 39.70 | 40.63 | 37.73 | 38.10 | 27,516,390 | -1.48(-3.74%) |
Oct 05, 2020 | 39.45 | 39.83 | 39.02 | 39.58 | 9,434,146 | +0.12(+0.31%) |
Oct 02, 2020 | 37.36 | 39.52 | 37.36 | 39.45 | 14,588,543 | +0.93(+2.40%) |
Oct 01, 2020 | 38.71 | 38.84 | 37.73 | 38.53 | 12,809,702 | +0.06(+0.16%) |
Sep 30, 2020 | 37.91 | 38.84 | 37.91 | 38.47 | 15,654,106 | +0.68(+1.80%) |
Sep 29, 2020 | 38.34 | 38.47 | 37.42 | 37.79 | 11,936,303 | -0.62(-1.61%) |
Sep 28, 2020 | 38.47 | 38.96 | 38.16 | 38.41 | 13,464,632 | +0.68(+1.80%) |
Sep 25, 2020 | 37.42 | 38.10 | 37.17 | 37.73 | 12,920,751 | +0.37(+0.99%) |
Sep 24, 2020 | 37.60 | 38.10 | 36.99 | 37.36 | 15,472,923 | -0.31(-0.82%) |
Sep 23, 2020 | 38.71 | 39.57 | 37.60 | 37.66 | 14,362,880 | -0.86(-2.24%) |
Sep 22, 2020 | 39.45 | 40.56 | 38.28 | 38.53 | 22,840,124 | -0.62(-1.57%) |
Sep 21, 2020 | 40.87 | 40.99 | 38.40 | 39.14 | 26,381,158 | -3.27(-7.70%) |
Sep 18, 2020 | 42.66 | 44.01 | 42.35 | 42.41 | 23,568,224 | -1.05(-2.41%) |
Sep 17, 2020 | 41.98 | 44.26 | 41.12 | 43.46 | 42,308,484 | +1.85(+4.44%) |
Sep 16, 2020 | 37.60 | 41.98 | 37.29 | 41.61 | 41,812,916 | +4.01(+10.66%) |
Sep 15, 2020 | 38.03 | 38.34 | 37.11 | 37.60 | 14,003,503 | -0.31(-0.81%) |
Sep 14, 2020 | 36.92 | 37.97 | 36.74 | 37.91 | 11,999,173 | +1.23(+3.36%) |
Sep 11, 2020 | 37.23 | 37.29 | 36.55 | 36.68 | 11,667,001 | -0.31(-0.83%) |
Sep 10, 2020 | 38.03 | 38.22 | 36.99 | 36.99 | 15,778,136 | -0.99(-2.60%) |
Sep 09, 2020 | 38.22 | 38.22 | 37.11 | 37.97 | 17,680,572 | +0.12(+0.33%) |
Sep 08, 2020 | 38.96 | 39.20 | 37.79 | 37.85 | 19,552,278 | -1.73(-4.36%) |
Sep 04, 2020 | 39.64 | 40.44 | 38.59 | 39.57 | 14,547,685 | +0.62(+1.58%) |
Sep 03, 2020 | 39.39 | 40.99 | 38.71 | 38.96 | 15,253,976 | -0.74(-1.86%) |
Sep 02, 2020 | 38.22 | 39.76 | 38.03 | 39.70 | 13,579,566 | +1.54(+4.04%) |
Sep 01, 2020 | 38.65 | 39.45 | 37.91 | 38.16 | 15,125,039 | -0.92(-2.37%) |
Aug 31, 2020 | 40.13 | 41.24 | 38.59 | 39.08 | 23,002,046 | -1.66(-4.08%) |
Aug 28, 2020 | 40.13 | 40.81 | 39.88 | 40.75 | 9,597,509 | +0.80(+2.01%) |
Aug 27, 2020 | 40.19 | 40.87 | 39.76 | 39.94 | 11,883,351 | +0.00(+0.00%) |
Aug 26, 2020 | 40.81 | 40.81 | 39.70 | 39.94 | 9,284,603 | -0.68(-1.67%) |
Aug 25, 2020 | 40.99 | 41.30 | 39.94 | 40.62 | 11,248,689 | -0.25(-0.60%) |
Aug 24, 2020 | 39.14 | 40.93 | 38.83 | 40.87 | 16,654,073 | +1.97(+5.07%) |
Aug 21, 2020 | 38.53 | 39.33 | 38.40 | 38.90 | 9,709,412 | +0.25(+0.64%) |
Aug 20, 2020 | 39.02 | 39.33 | 38.28 | 38.65 | 10,335,901 | -0.68(-1.72%) |
Aug 19, 2020 | 39.88 | 40.50 | 39.14 | 39.33 | 8,795,018 | -0.37(-0.93%) |
Aug 18, 2020 | 40.01 | 40.50 | 39.51 | 39.70 | 6,921,246 | -0.18(-0.46%) |
Aug 17, 2020 | 41.12 | 41.24 | 39.76 | 39.88 | 9,565,037 | -1.17(-2.85%) |
Aug 14, 2020 | 40.31 | 41.42 | 39.88 | 41.05 | 8,175,685 | +0.37(+0.91%) |
Aug 13, 2020 | 40.62 | 41.67 | 40.62 | 40.68 | 8,657,942 | -0.74(-1.79%) |
Aug 12, 2020 | 42.35 | 42.41 | 40.56 | 41.42 | 11,383,980 | -0.06(-0.15%) |
Aug 11, 2020 | 42.35 | 43.15 | 41.24 | 41.49 | 15,101,461 | +0.37(+0.90%) |
Aug 10, 2020 | 39.64 | 41.30 | 39.33 | 41.12 | 15,305,147 | +1.66(+4.22%) |
Aug 07, 2020 | 38.77 | 39.82 | 38.53 | 39.45 | 13,475,213 | +0.43(+1.11%) |
Aug 06, 2020 | 39.02 | 39.57 | 38.71 | 39.02 | 11,338,084 | -0.43(-1.09%) |
Aug 05, 2020 | 38.03 | 39.45 | 37.85 | 39.45 | 17,276,158 | +1.60(+4.23%) |
Aug 04, 2020 | 37.60 | 38.22 | 37.60 | 37.85 | 11,521,203 | +0.18(+0.49%) |
Aug 03, 2020 | 37.85 | 38.16 | 37.11 | 37.66 | 14,555,857 | +0.25(+0.66%) |
Jul 31, 2020 | 38.53 | 38.77 | 36.99 | 37.42 | 23,154,678 | -1.17(-3.04%) |
Jul 30, 2020 | 40.07 | 40.13 | 38.59 | 38.59 | 20,625,350 | -2.03(-5.01%) |
Jul 29, 2020 | 43.09 | 43.15 | 40.19 | 40.62 | 24,061,908 | -1.85(-4.35%) |
Jul 28, 2020 | 41.30 | 42.90 | 41.24 | 42.47 | 12,325,922 | +1.11(+2.68%) |
Jul 27, 2020 | 42.16 | 42.23 | 41.24 | 41.36 | 11,459,716 | -0.92(-2.19%) |
Jul 24, 2020 | 43.27 | 43.83 | 42.04 | 42.29 | 10,617,549 | -1.11(-2.56%) |
Jul 23, 2020 | 43.52 | 43.89 | 42.96 | 43.40 | 11,125,646 | -0.12(-0.28%) |
Jul 22, 2020 | 43.09 | 43.70 | 42.53 | 43.52 | 10,624,750 | +0.12(+0.28%) |
Jul 21, 2020 | 42.78 | 44.01 | 42.53 | 43.40 | 11,338,410 | +1.05(+2.47%) |
Jul 20, 2020 | 43.21 | 43.52 | 42.29 | 42.35 | 7,955,023 | -1.23(-2.83%) |
Jul 17, 2020 | 43.52 | 44.07 | 43.03 | 43.58 | 9,739,570 | +0.12(+0.28%) |
Jul 16, 2020 | 43.52 | 44.26 | 43.09 | 43.46 | 8,486,617 | -0.55(-1.26%) |
Jul 15, 2020 | 43.70 | 44.44 | 43.33 | 44.01 | 14,568,716 | +1.60(+3.78%) |
Jul 14, 2020 | 41.61 | 42.47 | 40.50 | 42.41 | 11,251,574 | +1.11(+2.69%) |
Jul 13, 2020 | 41.67 | 42.04 | 40.93 | 41.30 | 11,101,070 | +0.06(+0.15%) |
Jul 10, 2020 | 40.31 | 41.42 | 40.25 | 41.24 | 10,288,865 | +0.68(+1.67%) |
Jul 09, 2020 | 42.10 | 42.10 | 40.56 | 40.56 | 12,118,359 | -1.73(-4.08%) |
Jul 08, 2020 | 42.04 | 42.35 | 41.42 | 42.29 | 10,448,783 | +0.62(+1.48%) |
Jul 07, 2020 | 42.47 | 42.47 | 41.61 | 41.67 | 10,119,222 | -1.48(-3.43%) |
Jul 06, 2020 | 43.03 | 43.64 | 42.47 | 43.15 | 12,230,229 | +1.11(+2.64%) |
Jul 02, 2020 | 42.29 | 43.40 | 41.98 | 42.04 | 12,029,299 | +0.49(+1.19%) |
Jul 01, 2020 | 42.72 | 43.21 | 41.36 | 41.55 | 19,559,488 | -0.55(-1.32%) |
Jun 30, 2020 | 41.36 | 42.35 | 41.05 | 42.10 | 11,265,262 | +0.18(+0.44%) |
Jun 29, 2020 | 40.50 | 41.92 | 40.07 | 41.92 | 12,204,345 | +1.97(+4.94%) |
Jun 26, 2020 | 40.81 | 40.99 | 39.76 | 39.94 | 14,504,485 | -1.17(-2.85%) |
Jun 25, 2020 | 40.01 | 41.24 | 39.52 | 41.12 | 12,009,919 | +0.92(+2.30%) |
Jun 24, 2020 | 42.47 | 42.47 | 40.13 | 40.19 | 23,483,680 | -2.89(-6.71%) |
Jun 23, 2020 | 43.64 | 43.89 | 42.90 | 43.09 | 13,085,670 | -0.25(-0.57%) |
Jun 22, 2020 | 44.13 | 44.19 | 42.84 | 43.33 | 12,707,543 | -0.68(-1.54%) |
Jun 19, 2020 | 45.67 | 45.85 | 43.64 | 44.01 | 14,407,629 | -0.80(-1.79%) |
Jun 18, 2020 | 43.89 | 45.05 | 43.21 | 44.81 | 12,715,926 | +0.25(+0.55%) |
Jun 17, 2020 | 46.16 | 46.35 | 44.32 | 44.56 | 12,206,101 | -1.42(-3.08%) |
Jun 16, 2020 | 47.58 | 47.64 | 44.87 | 45.98 | 15,942,509 | +1.42(+3.18%) |
Jun 15, 2020 | 42.78 | 45.24 | 42.16 | 44.56 | 16,573,166 | -0.06(-0.14%) |
Jun 12, 2020 | 45.18 | 45.73 | 43.58 | 44.62 | 16,406,983 | +1.85(+4.32%) |
Jun 11, 2020 | 43.45 | 45.24 | 42.10 | 42.78 | 20,199,882 | -4.06(-8.67%) |
Jun 10, 2020 | 49.06 | 49.12 | 46.29 | 46.84 | 18,963,752 | -2.52(-5.11%) |
Jun 09, 2020 | 50.41 | 50.53 | 48.62 | 49.36 | 19,098,990 | -2.71(-5.20%) |
Jun 08, 2020 | 50.59 | 52.75 | 49.92 | 52.07 | 25,725,496 | +3.57(+7.36%) |
Jun 05, 2020 | 52.01 | 52.69 | 48.19 | 48.50 | 27,264,106 | +0.86(+1.81%) |
Jun 04, 2020 | 44.99 | 47.70 | 44.13 | 47.64 | 20,315,016 | +2.34(+5.16%) |
Jun 03, 2020 | 44.44 | 45.67 | 44.19 | 45.30 | 19,924,444 | +1.91(+4.40%) |
Jun 02, 2020 | 42.47 | 44.19 | 42.22 | 43.39 | 18,435,354 | +1.78(+4.29%) |