Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.06 | 48.74 | 47.82 | 48.69 | 2,354,591 | +0.69(+1.43%) |
Jul 29, 2021 | 47.08 | 48.44 | 47.08 | 48.00 | 2,545,092 | +0.71(+1.50%) |
Jul 28, 2021 | 47.94 | 48.15 | 47.18 | 47.30 | 2,350,506 | -0.74(-1.54%) |
Jul 27, 2021 | 48.11 | 48.76 | 47.90 | 48.03 | 1,470,267 | -0.64(-1.31%) |
Jul 26, 2021 | 48.57 | 48.88 | 48.38 | 48.67 | 965,003 | +0.24(+0.49%) |
Jul 23, 2021 | 48.68 | 48.88 | 47.94 | 48.43 | 1,909,470 | +0.11(+0.23%) |
Jul 22, 2021 | 48.61 | 48.79 | 48.16 | 48.32 | 1,934,344 | -0.13(-0.27%) |
Jul 21, 2021 | 48.27 | 48.79 | 48.16 | 48.45 | 1,476,264 | +0.48(+1.00%) |
Jul 20, 2021 | 46.33 | 48.06 | 46.17 | 47.97 | 2,051,942 | +1.89(+4.11%) |
Jul 19, 2021 | 46.44 | 46.88 | 45.68 | 46.08 | 2,880,016 | -1.90(-3.97%) |
Jul 16, 2021 | 48.14 | 48.72 | 47.92 | 47.98 | 1,994,862 | +0.03(+0.06%) |
Jul 15, 2021 | 47.67 | 48.49 | 47.47 | 47.95 | 2,141,142 | +0.06(+0.12%) |
Jul 14, 2021 | 48.44 | 48.83 | 47.73 | 47.89 | 1,622,428 | -0.51(-1.05%) |
Jul 13, 2021 | 49.04 | 49.12 | 48.27 | 48.40 | 1,363,289 | -0.80(-1.62%) |
Jul 12, 2021 | 49.32 | 49.52 | 48.97 | 49.20 | 1,388,028 | +0.00(+0.00%) |
Jul 09, 2021 | 48.82 | 49.39 | 48.67 | 49.20 | 2,396,670 | +1.12(+2.32%) |
Jul 08, 2021 | 48.43 | 48.67 | 47.90 | 48.08 | 3,444,661 | -1.09(-2.21%) |
Jul 07, 2021 | 47.90 | 49.24 | 47.84 | 49.17 | 5,232,109 | +1.09(+2.26%) |
Jul 06, 2021 | 49.00 | 49.04 | 47.65 | 48.08 | 1,680,993 | -0.33(-0.68%) |
Jul 02, 2021 | 48.50 | 48.65 | 48.22 | 48.41 | 1,456,700 | -0.02(-0.04%) |
Jul 01, 2021 | 48.96 | 49.21 | 48.35 | 48.43 | 2,481,019 | -0.20(-0.41%) |
Jun 30, 2021 | 48.24 | 48.85 | 48.24 | 48.63 | 1,641,310 | +0.27(+0.56%) |
Jun 29, 2021 | 48.85 | 49.13 | 48.33 | 48.36 | 1,448,399 | -0.30(-0.61%) |
Jun 28, 2021 | 48.92 | 48.96 | 47.93 | 48.66 | 1,948,356 | -0.14(-0.29%) |
Jun 25, 2021 | 47.80 | 48.95 | 47.71 | 48.80 | 4,400,618 | +1.34(+2.81%) |
Jun 24, 2021 | 46.98 | 47.73 | 46.59 | 47.46 | 2,698,532 | +0.83(+1.77%) |
Jun 23, 2021 | 46.46 | 46.87 | 46.15 | 46.64 | 1,676,134 | +0.21(+0.45%) |
Jun 22, 2021 | 46.88 | 46.88 | 46.05 | 46.43 | 1,347,822 | -0.32(-0.68%) |
Jun 21, 2021 | 45.78 | 46.83 | 45.78 | 46.75 | 2,258,462 | +1.41(+3.12%) |
Jun 18, 2021 | 44.99 | 46.23 | 44.84 | 45.33 | 4,252,343 | -0.49(-1.07%) |
Jun 17, 2021 | 48.11 | 48.33 | 45.78 | 45.82 | 5,448,623 | -1.74(-3.67%) |
Jun 16, 2021 | 46.99 | 47.76 | 46.59 | 47.56 | 4,041,253 | +0.42(+0.89%) |
Jun 15, 2021 | 47.48 | 47.58 | 47.03 | 47.15 | 2,353,688 | -0.21(-0.44%) |
Jun 14, 2021 | 47.79 | 47.82 | 47.19 | 47.35 | 1,658,189 | -0.42(-0.88%) |
Jun 11, 2021 | 47.49 | 47.78 | 47.35 | 47.77 | 1,399,392 | +0.59(+1.25%) |
Jun 10, 2021 | 47.86 | 47.88 | 47.17 | 47.19 | 1,296,814 | -0.31(-0.65%) |
Jun 09, 2021 | 48.16 | 48.16 | 47.46 | 47.49 | 1,339,124 | -0.83(-1.71%) |
Jun 08, 2021 | 47.89 | 48.54 | 47.49 | 48.32 | 1,328,220 | +0.29(+0.60%) |
Jun 07, 2021 | 49.21 | 49.24 | 47.95 | 48.03 | 1,574,932 | -1.00(-2.03%) |
Jun 04, 2021 | 49.18 | 49.51 | 48.87 | 49.03 | 1,272,731 | +0.07(+0.14%) |
Jun 03, 2021 | 49.28 | 49.35 | 48.84 | 48.96 | 1,231,183 | -0.59(-1.19%) |
Jun 02, 2021 | 49.86 | 50.07 | 49.33 | 49.55 | 1,473,166 | -0.30(-0.60%) |
Jun 01, 2021 | 50.14 | 50.42 | 49.84 | 49.85 | 1,426,385 | +0.39(+0.79%) |
May 28, 2021 | 49.62 | 49.62 | 49.05 | 49.46 | 1,428,680 | -0.03(-0.06%) |
May 27, 2021 | 49.47 | 49.80 | 49.15 | 49.49 | 3,290,750 | +0.50(+1.02%) |
May 26, 2021 | 48.59 | 49.01 | 48.46 | 48.99 | 1,232,545 | +0.49(+1.01%) |
May 25, 2021 | 49.37 | 49.71 | 48.49 | 48.50 | 1,648,467 | -0.91(-1.84%) |
May 24, 2021 | 48.95 | 49.60 | 48.68 | 49.41 | 2,026,388 | +0.72(+1.47%) |
May 21, 2021 | 48.58 | 49.23 | 48.36 | 48.69 | 2,462,504 | +0.60(+1.24%) |
May 20, 2021 | 48.03 | 48.28 | 47.41 | 48.09 | 4,070,550 | +0.53(+1.11%) |
May 19, 2021 | 47.56 | 47.73 | 46.59 | 47.56 | 3,208,518 | -0.68(-1.40%) |
May 18, 2021 | 48.57 | 48.60 | 47.85 | 48.24 | 3,420,234 | -0.34(-0.70%) |
May 17, 2021 | 48.18 | 48.78 | 47.65 | 48.58 | 2,904,732 | +0.22(+0.45%) |
May 14, 2021 | 47.76 | 48.58 | 47.57 | 48.36 | 2,563,441 | +0.97(+2.04%) |
May 13, 2021 | 46.90 | 47.78 | 46.90 | 47.39 | 1,480,134 | +0.44(+0.93%) |
May 12, 2021 | 48.11 | 48.33 | 46.86 | 46.96 | 2,354,600 | -1.03(-2.14%) |
May 11, 2021 | 47.71 | 48.74 | 47.04 | 47.98 | 6,792,110 | -1.95(-3.91%) |
May 10, 2021 | 50.67 | 51.41 | 49.93 | 49.94 | 1,501,002 | -0.41(-0.81%) |
May 07, 2021 | 49.09 | 50.50 | 48.68 | 50.34 | 1,710,804 | +1.00(+2.02%) |
May 06, 2021 | 49.24 | 49.51 | 48.81 | 49.35 | 1,360,467 | +0.12(+0.24%) |
May 05, 2021 | 49.29 | 49.48 | 48.40 | 49.23 | 1,436,715 | +0.20(+0.41%) |
May 04, 2021 | 47.91 | 49.09 | 47.44 | 49.03 | 1,981,699 | +0.91(+1.88%) |
May 03, 2021 | 49.35 | 49.61 | 48.07 | 48.12 | 2,880,952 | -1.11(-2.25%) |
Apr 30, 2021 | 50.53 | 50.80 | 49.11 | 49.23 | 3,411,678 | -1.82(-3.57%) |
Apr 29, 2021 | 50.12 | 51.51 | 49.59 | 51.05 | 3,288,225 | -0.70(-1.35%) |
Apr 28, 2021 | 50.86 | 51.93 | 50.78 | 51.75 | 3,520,927 | +0.73(+1.43%) |
Apr 27, 2021 | 51.27 | 51.27 | 50.46 | 51.02 | 1,334,944 | -0.02(-0.04%) |
Apr 26, 2021 | 51.39 | 51.81 | 51.02 | 51.04 | 2,067,341 | -0.39(-0.76%) |
Apr 23, 2021 | 51.32 | 51.70 | 50.89 | 51.43 | 1,880,031 | +0.38(+0.74%) |
Apr 22, 2021 | 50.77 | 51.93 | 50.40 | 51.05 | 2,684,764 | +0.29(+0.57%) |
Apr 21, 2021 | 49.94 | 50.94 | 49.63 | 50.76 | 2,147,038 | +0.61(+1.21%) |
Apr 20, 2021 | 50.67 | 50.71 | 49.30 | 50.15 | 3,020,121 | -0.57(-1.12%) |
Apr 19, 2021 | 49.90 | 50.77 | 49.83 | 50.72 | 2,353,531 | +0.67(+1.33%) |
Apr 16, 2021 | 49.63 | 50.19 | 49.34 | 50.05 | 2,732,875 | +0.90(+1.82%) |
Apr 15, 2021 | 49.34 | 49.56 | 48.84 | 49.16 | 2,182,117 | -0.06(-0.12%) |
Apr 14, 2021 | 49.18 | 49.93 | 49.14 | 49.22 | 1,997,126 | +0.17(+0.35%) |
Apr 13, 2021 | 49.69 | 49.74 | 48.45 | 49.05 | 2,760,137 | -0.92(-1.83%) |
Apr 12, 2021 | 51.25 | 51.30 | 49.74 | 49.97 | 2,931,044 | -0.43(-0.85%) |
Apr 09, 2021 | 50.38 | 50.54 | 49.55 | 50.39 | 1,301,096 | +0.26(+0.52%) |
Apr 08, 2021 | 49.87 | 50.21 | 49.15 | 50.13 | 1,521,364 | +0.18(+0.36%) |
Apr 07, 2021 | 49.90 | 50.16 | 49.34 | 49.96 | 1,499,678 | -0.09(-0.18%) |
Apr 06, 2021 | 50.17 | 50.58 | 49.73 | 50.04 | 1,253,639 | +0.14(+0.28%) |
Apr 05, 2021 | 49.84 | 50.38 | 49.68 | 49.91 | 1,846,653 | +0.48(+0.97%) |
Apr 01, 2021 | 49.23 | 49.54 | 48.75 | 49.43 | 1,864,072 | +0.40(+0.81%) |
Mar 31, 2021 | 49.92 | 50.73 | 48.99 | 49.03 | 2,112,876 | -0.83(-1.66%) |
Mar 30, 2021 | 49.57 | 50.20 | 49.24 | 49.86 | 2,076,651 | +0.45(+0.91%) |
Mar 29, 2021 | 49.41 | 49.79 | 49.19 | 49.41 | 1,153,548 | -0.12(-0.24%) |
Mar 26, 2021 | 49.08 | 49.78 | 48.61 | 49.53 | 974,593 | +0.98(+2.01%) |
Mar 25, 2021 | 47.71 | 48.80 | 46.77 | 48.55 | 1,636,623 | +0.39(+0.81%) |
Mar 24, 2021 | 47.36 | 48.77 | 47.36 | 48.16 | 1,794,842 | +1.20(+2.55%) |
Mar 23, 2021 | 48.06 | 48.54 | 46.77 | 46.97 | 1,580,740 | -1.66(-3.42%) |
Mar 22, 2021 | 49.22 | 49.22 | 47.84 | 48.63 | 1,887,382 | -0.64(-1.29%) |
Mar 19, 2021 | 49.45 | 49.81 | 48.33 | 49.27 | 6,293,603 | -0.29(-0.58%) |
Mar 18, 2021 | 49.60 | 50.71 | 49.28 | 49.56 | 2,032,220 | -0.04(-0.08%) |
Mar 17, 2021 | 48.91 | 49.84 | 48.38 | 49.60 | 1,291,042 | +0.84(+1.72%) |
Mar 16, 2021 | 50.12 | 50.32 | 48.76 | 48.76 | 1,403,899 | -1.81(-3.59%) |
Mar 15, 2021 | 49.35 | 50.60 | 49.00 | 50.57 | 2,014,445 | +1.16(+2.34%) |
Mar 12, 2021 | 48.95 | 49.53 | 48.68 | 49.42 | 2,132,863 | +0.58(+1.18%) |
Mar 11, 2021 | 48.84 | 49.77 | 48.55 | 48.84 | 1,409,629 | +0.05(+0.10%) |
Mar 10, 2021 | 48.41 | 49.26 | 47.73 | 48.79 | 1,459,388 | +0.88(+1.83%) |
Mar 09, 2021 | 50.34 | 50.36 | 47.90 | 47.91 | 2,224,539 | -2.45(-4.87%) |
Mar 08, 2021 | 49.64 | 51.42 | 49.31 | 50.36 | 6,416,954 | +1.06(+2.14%) |
Mar 05, 2021 | 47.44 | 49.50 | 46.64 | 49.31 | 3,632,893 | +2.42(+5.16%) |
Mar 04, 2021 | 46.47 | 47.56 | 45.83 | 46.89 | 3,454,059 | +0.25(+0.53%) |
Mar 03, 2021 | 46.54 | 47.32 | 46.43 | 46.64 | 2,823,675 | +0.01(+0.02%) |
Mar 02, 2021 | 47.10 | 47.32 | 46.58 | 46.63 | 1,554,308 | -0.66(-1.39%) |
Mar 01, 2021 | 46.87 | 47.79 | 46.82 | 47.28 | 1,985,680 | +1.12(+2.42%) |
Feb 26, 2021 | 46.20 | 46.76 | 45.55 | 46.17 | 2,389,911 | -0.01(-0.02%) |
Feb 25, 2021 | 47.83 | 48.74 | 46.03 | 46.18 | 3,547,094 | -1.74(-3.64%) |
Feb 24, 2021 | 45.67 | 48.08 | 45.29 | 47.92 | 4,082,089 | +2.51(+5.53%) |
Feb 23, 2021 | 44.59 | 46.82 | 43.80 | 45.41 | 4,579,559 | +1.80(+4.14%) |
Feb 22, 2021 | 43.33 | 44.65 | 43.17 | 43.61 | 3,423,370 | -0.12(-0.27%) |
Feb 19, 2021 | 42.89 | 44.15 | 42.89 | 43.73 | 1,615,957 | +1.12(+2.62%) |
Feb 18, 2021 | 42.54 | 42.85 | 41.85 | 42.61 | 1,254,794 | -0.22(-0.51%) |
Feb 17, 2021 | 43.28 | 43.42 | 42.67 | 42.83 | 1,005,275 | -0.58(-1.33%) |
Feb 16, 2021 | 44.09 | 44.34 | 43.14 | 43.41 | 1,343,524 | -0.35(-0.80%) |
Feb 12, 2021 | 43.73 | 44.21 | 43.25 | 43.76 | 1,689,428 | -0.11(-0.25%) |
Feb 11, 2021 | 44.28 | 45.10 | 43.34 | 43.87 | 1,750,122 | -0.43(-0.97%) |
Feb 10, 2021 | 44.05 | 44.48 | 43.64 | 44.30 | 1,539,687 | +0.39(+0.89%) |
Feb 09, 2021 | 43.62 | 44.37 | 43.52 | 43.91 | 1,344,140 | +0.02(+0.05%) |
Feb 08, 2021 | 43.68 | 44.04 | 43.53 | 43.89 | 1,280,113 | +0.27(+0.62%) |
Feb 05, 2021 | 43.39 | 43.95 | 43.03 | 43.62 | 1,362,322 | +0.79(+1.84%) |
Feb 04, 2021 | 43.62 | 43.88 | 42.69 | 42.83 | 4,604,689 | -0.57(-1.31%) |
Feb 03, 2021 | 42.96 | 43.58 | 42.68 | 43.40 | 1,260,540 | +0.18(+0.41%) |
Feb 02, 2021 | 42.97 | 43.51 | 42.46 | 43.22 | 1,261,851 | +0.78(+1.83%) |
Feb 01, 2021 | 42.23 | 42.55 | 41.53 | 42.44 | 3,130,438 | +0.76(+1.82%) |
Jan 29, 2021 | 42.06 | 42.49 | 41.25 | 41.69 | 3,176,912 | -0.80(-1.88%) |
Jan 28, 2021 | 41.41 | 42.83 | 41.06 | 42.48 | 2,182,659 | +1.82(+4.48%) |
Jan 27, 2021 | 42.40 | 42.44 | 40.49 | 40.66 | 2,186,499 | -2.77(-6.38%) |
Jan 26, 2021 | 44.73 | 45.08 | 43.42 | 43.43 | 1,491,125 | -0.92(-2.07%) |
Jan 25, 2021 | 44.83 | 45.05 | 44.00 | 44.35 | 1,832,899 | -0.72(-1.59%) |
Jan 22, 2021 | 45.26 | 45.55 | 44.84 | 45.06 | 1,324,483 | -0.53(-1.16%) |
Jan 21, 2021 | 45.76 | 46.06 | 45.54 | 45.59 | 1,106,321 | -0.23(-0.50%) |
Jan 20, 2021 | 46.28 | 46.54 | 45.66 | 45.82 | 1,372,091 | -0.30(-0.65%) |
Jan 19, 2021 | 46.19 | 46.42 | 45.76 | 46.12 | 1,649,002 | +0.38(+0.83%) |
Jan 15, 2021 | 47.00 | 47.13 | 45.37 | 45.74 | 4,594,840 | -0.43(-0.93%) |
Jan 14, 2021 | 46.22 | 46.61 | 45.76 | 46.17 | 1,805,761 | +0.26(+0.56%) |
Jan 13, 2021 | 46.70 | 47.00 | 45.91 | 45.91 | 1,582,951 | -0.98(-2.08%) |
Jan 12, 2021 | 46.82 | 47.60 | 46.37 | 46.89 | 1,249,846 | +0.57(+1.23%) |
Jan 11, 2021 | 45.74 | 46.51 | 45.42 | 46.32 | 742,496 | +0.09(+0.19%) |
Jan 08, 2021 | 46.96 | 47.28 | 45.66 | 46.23 | 1,665,038 | -0.62(-1.32%) |
Jan 07, 2021 | 46.84 | 47.24 | 46.41 | 46.85 | 994,416 | +0.34(+0.73%) |
Jan 06, 2021 | 45.69 | 47.47 | 45.62 | 46.51 | 1,975,608 | +1.47(+3.27%) |
Jan 05, 2021 | 44.21 | 45.25 | 44.21 | 45.03 | 1,804,121 | +0.89(+2.01%) |
Jan 04, 2021 | 45.51 | 45.59 | 43.68 | 44.15 | 2,240,382 | -1.25(-2.74%) |
Dec 31, 2020 | 45.39 | 45.39 | 45.39 | 1,445,130 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.34 | 45.21 | 44.34 | 45.07 | 1,445,130 | +0.76(+1.71%) |
Dec 29, 2020 | 45.02 | 45.26 | 43.99 | 44.32 | 1,014,057 | -0.62(-1.37%) |
Dec 28, 2020 | 46.12 | 46.65 | 44.88 | 44.93 | 1,110,140 | -0.93(-2.02%) |
Dec 24, 2020 | 45.61 | 45.87 | 45.02 | 45.86 | 611,956 | +0.27(+0.59%) |
Dec 23, 2020 | 45.61 | 45.82 | 45.16 | 45.59 | 862,768 | +0.20(+0.44%) |
Dec 22, 2020 | 45.64 | 45.81 | 45.33 | 45.39 | 1,529,068 | -0.10(-0.22%) |
Dec 21, 2020 | 44.12 | 45.53 | 43.85 | 45.49 | 1,585,104 | +0.44(+0.97%) |
Dec 18, 2020 | 45.37 | 45.72 | 44.73 | 45.05 | 5,258,286 | -0.22(-0.48%) |
Dec 17, 2020 | 44.40 | 45.41 | 43.80 | 45.27 | 2,320,708 | +1.12(+2.53%) |
Dec 16, 2020 | 44.66 | 44.69 | 43.67 | 44.16 | 1,532,126 | -0.44(-0.98%) |
Dec 15, 2020 | 44.34 | 44.76 | 43.70 | 44.59 | 1,722,979 | +0.90(+2.05%) |
Dec 14, 2020 | 45.08 | 45.29 | 43.59 | 43.70 | 2,278,215 | -0.46(-1.04%) |
Dec 11, 2020 | 44.14 | 44.47 | 43.92 | 44.16 | 2,641,237 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.76 | 44.27 | 44.62 | 2,216,340 | -0.20(-0.44%) |
Dec 09, 2020 | 44.63 | 44.91 | 44.51 | 44.82 | 2,169,921 | +0.45(+1.01%) |
Dec 08, 2020 | 43.87 | 44.42 | 43.85 | 44.38 | 2,156,716 | +0.21(+0.47%) |
Dec 07, 2020 | 44.93 | 45.08 | 44.01 | 44.17 | 2,000,096 | -0.86(-1.90%) |
Dec 04, 2020 | 44.63 | 45.28 | 44.63 | 45.02 | 1,584,541 | +0.73(+1.64%) |
Dec 03, 2020 | 44.05 | 44.81 | 43.85 | 44.30 | 1,726,955 | +0.13(+0.29%) |
Dec 02, 2020 | 44.28 | 44.73 | 43.86 | 44.17 | 1,767,022 | -0.47(-1.05%) |
Dec 01, 2020 | 44.86 | 45.47 | 44.59 | 44.63 | 2,920,114 | +0.53(+1.20%) |
Nov 30, 2020 | 44.42 | 44.72 | 43.87 | 44.11 | 2,526,642 | -0.53(-1.18%) |
Nov 27, 2020 | 45.02 | 45.02 | 44.47 | 44.63 | 597,101 | -0.01(-0.02%) |
Nov 25, 2020 | 45.16 | 45.16 | 44.57 | 44.64 | 1,010,124 | -0.66(-1.45%) |
Nov 24, 2020 | 45.12 | 45.41 | 44.77 | 45.30 | 2,084,026 | +0.99(+2.23%) |
Nov 23, 2020 | 44.62 | 44.91 | 44.30 | 44.32 | 1,784,610 | +0.22(+0.50%) |
Nov 20, 2020 | 44.11 | 44.29 | 43.75 | 44.10 | 1,438,704 | +0.06(+0.14%) |
Nov 19, 2020 | 43.55 | 44.15 | 43.27 | 44.04 | 1,531,478 | +0.29(+0.66%) |
Nov 18, 2020 | 44.80 | 44.82 | 43.73 | 43.75 | 1,464,088 | -0.73(-1.64%) |
Nov 17, 2020 | 44.40 | 44.80 | 43.59 | 44.48 | 1,731,546 | -0.35(-0.78%) |
Nov 16, 2020 | 43.45 | 44.83 | 43.07 | 44.82 | 3,269,550 | +2.22(+5.21%) |
Nov 13, 2020 | 42.82 | 43.61 | 42.36 | 42.60 | 2,833,446 | +0.26(+0.61%) |
Nov 12, 2020 | 41.99 | 42.71 | 41.87 | 42.34 | 1,615,662 | -0.11(-0.26%) |
Nov 11, 2020 | 42.99 | 43.01 | 42.04 | 42.45 | 1,445,928 | -0.14(-0.33%) |
Nov 10, 2020 | 42.34 | 43.69 | 42.31 | 42.59 | 3,280,495 | -0.03(-0.07%) |
Nov 09, 2020 | 42.94 | 45.36 | 41.86 | 42.62 | 5,003,358 | +2.52(+6.29%) |
Nov 06, 2020 | 39.52 | 40.32 | 39.50 | 40.10 | 1,906,027 | +0.45(+1.13%) |
Nov 05, 2020 | 38.43 | 40.06 | 38.02 | 39.65 | 2,441,645 | +1.72(+4.54%) |
Nov 04, 2020 | 38.55 | 38.58 | 36.86 | 37.93 | 3,724,679 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.61 | 3,735,776 | +2.76(+7.70%) |
Nov 02, 2020 | 35.43 | 36.00 | 35.23 | 35.85 | 2,153,400 | +1.04(+2.98%) |
Oct 30, 2020 | 34.82 | 35.15 | 34.24 | 34.81 | 2,378,067 | -0.14(-0.40%) |
Oct 29, 2020 | 34.93 | 35.33 | 34.56 | 34.95 | 1,872,247 | -0.16(-0.45%) |
Oct 28, 2020 | 35.22 | 35.77 | 35.02 | 35.11 | 1,925,138 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.66 | 35.81 | 35.97 | 1,888,990 | -0.46(-1.26%) |
Oct 26, 2020 | 37.61 | 37.61 | 35.89 | 36.43 | 2,399,144 | -1.70(-4.47%) |
Oct 23, 2020 | 38.04 | 38.24 | 37.32 | 38.13 | 1,834,061 | +0.34(+0.90%) |
Oct 22, 2020 | 37.03 | 37.90 | 36.93 | 37.79 | 1,397,606 | +0.67(+1.80%) |
Oct 21, 2020 | 37.14 | 37.77 | 37.11 | 37.12 | 1,655,022 | +0.02(+0.05%) |
Oct 20, 2020 | 36.80 | 37.65 | 36.80 | 37.10 | 1,944,418 | +0.64(+1.75%) |
Oct 19, 2020 | 37.02 | 37.32 | 36.39 | 36.47 | 2,092,068 | -0.62(-1.67%) |
Oct 16, 2020 | 37.32 | 37.84 | 37.07 | 37.08 | 1,617,764 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.01 | 36.18 | 36.93 | 2,646,160 | -0.30(-0.80%) |
Oct 14, 2020 | 37.43 | 37.96 | 37.16 | 37.23 | 2,641,597 | -0.16(-0.43%) |
Oct 13, 2020 | 36.95 | 37.50 | 36.92 | 37.39 | 2,607,195 | +0.32(+0.86%) |
Oct 12, 2020 | 37.16 | 37.27 | 36.77 | 37.07 | 2,042,292 | +0.08(+0.22%) |
Oct 09, 2020 | 37.44 | 37.64 | 36.96 | 36.99 | 1,921,885 | -0.10(-0.27%) |
Oct 08, 2020 | 36.76 | 37.17 | 36.36 | 37.09 | 2,173,830 | +0.57(+1.55%) |
Oct 07, 2020 | 36.78 | 37.01 | 36.31 | 36.52 | 4,230,412 | +0.21(+0.58%) |
Oct 06, 2020 | 36.87 | 37.29 | 36.25 | 36.32 | 2,289,473 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.97 | 36.32 | 36.77 | 2,255,895 | +0.83(+2.30%) |
Oct 02, 2020 | 34.86 | 36.45 | 34.73 | 35.95 | 1,927,706 | +0.51(+1.43%) |
Oct 01, 2020 | 35.76 | 35.96 | 35.00 | 35.44 | 1,426,059 | -0.03(-0.08%) |
Sep 30, 2020 | 35.78 | 36.29 | 35.08 | 35.47 | 2,077,018 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.54 | 35.74 | 1,475,405 | -0.18(-0.50%) |
Sep 28, 2020 | 35.90 | 36.63 | 35.75 | 35.92 | 2,415,016 | +0.68(+1.92%) |
Sep 25, 2020 | 34.91 | 35.48 | 34.71 | 35.24 | 1,793,813 | +0.00(+0.00%) |
Sep 24, 2020 | 35.06 | 35.84 | 34.07 | 35.24 | 2,032,739 | +0.34(+0.97%) |
Sep 23, 2020 | 35.10 | 35.66 | 34.88 | 34.90 | 2,104,963 | -0.07(-0.20%) |
Sep 22, 2020 | 34.40 | 35.08 | 34.35 | 34.97 | 2,767,223 | +0.44(+1.27%) |
Sep 21, 2020 | 35.01 | 35.31 | 33.89 | 34.53 | 2,545,374 | -1.24(-3.45%) |
Sep 18, 2020 | 36.92 | 37.20 | 35.69 | 35.77 | 8,451,157 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.49 | 35.97 | 37.05 | 3,163,313 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.25 | 36.33 | 36.79 | 2,981,568 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.86 | 36.20 | 2,000,329 | +0.01(+0.03%) |
Sep 14, 2020 | 35.88 | 36.26 | 35.69 | 36.19 | 1,955,022 | +0.34(+0.94%) |
Sep 11, 2020 | 35.10 | 35.97 | 34.90 | 35.85 | 2,241,263 | +0.95(+2.71%) |
Sep 10, 2020 | 35.29 | 35.63 | 34.83 | 34.90 | 2,180,270 | -0.39(-1.10%) |
Sep 09, 2020 | 34.73 | 35.54 | 34.53 | 35.29 | 2,035,552 | +0.95(+2.76%) |
Sep 08, 2020 | 34.94 | 34.98 | 33.92 | 34.34 | 3,066,964 | -0.84(-2.38%) |
Sep 04, 2020 | 35.76 | 36.07 | 35.06 | 35.18 | 2,207,237 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.90 | 35.26 | 2,038,074 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.22 | 35.55 | 35.97 | 2,323,288 | -0.11(-0.30%) |
Sep 01, 2020 | 34.79 | 36.10 | 34.47 | 36.08 | 1,902,447 | +1.15(+3.28%) |
Aug 31, 2020 | 35.71 | 35.71 | 34.93 | 34.93 | 1,786,472 | -0.70(-1.96%) |
Aug 28, 2020 | 35.26 | 35.71 | 35.08 | 35.63 | 2,429,958 | +0.47(+1.33%) |
Aug 27, 2020 | 35.26 | 35.38 | 34.95 | 35.16 | 1,426,854 | +0.13(+0.37%) |
Aug 26, 2020 | 35.04 | 35.26 | 34.76 | 35.03 | 1,207,218 | -0.08(-0.23%) |
Aug 25, 2020 | 35.43 | 35.51 | 34.81 | 35.11 | 1,308,106 | -0.20(-0.56%) |
Aug 24, 2020 | 34.81 | 35.32 | 34.58 | 35.31 | 1,309,354 | +0.73(+2.10%) |
Aug 21, 2020 | 34.47 | 34.79 | 34.30 | 34.58 | 1,369,649 | +0.08(+0.23%) |
Aug 20, 2020 | 33.87 | 34.57 | 33.71 | 34.50 | 1,653,691 | +0.20(+0.58%) |
Aug 19, 2020 | 34.55 | 34.85 | 34.17 | 34.30 | 1,368,033 | -0.19(-0.55%) |
Aug 18, 2020 | 34.60 | 34.88 | 34.47 | 34.49 | 1,925,025 | -0.19(-0.55%) |
Aug 17, 2020 | 35.32 | 35.41 | 34.55 | 34.68 | 1,601,442 | -0.59(-1.67%) |
Aug 14, 2020 | 34.72 | 35.47 | 34.39 | 35.27 | 1,578,419 | +0.28(+0.80%) |
Aug 13, 2020 | 35.24 | 35.33 | 34.91 | 34.99 | 1,716,372 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.25 | 35.48 | 1,984,645 | -0.25(-0.70%) |
Aug 11, 2020 | 35.23 | 36.11 | 35.23 | 35.73 | 3,639,461 | +0.83(+2.37%) |
Aug 10, 2020 | 33.83 | 34.91 | 33.69 | 34.90 | 3,490,368 | +1.13(+3.33%) |
Aug 07, 2020 | 32.82 | 33.79 | 32.64 | 33.77 | 2,926,991 | +0.86(+2.60%) |
Aug 06, 2020 | 32.72 | 33.06 | 32.42 | 32.92 | 1,854,600 | +0.14(+0.43%) |
Aug 05, 2020 | 32.82 | 33.48 | 32.66 | 32.78 | 2,371,614 | +0.25(+0.77%) |
Aug 04, 2020 | 32.82 | 33.39 | 31.97 | 32.53 | 5,192,633 | +0.02(+0.06%) |