Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.67 | 23.73 | 23.49 | 23.63 | 13,908,400 | -0.09(-0.38%) |
Jul 29, 2021 | 23.64 | 23.91 | 23.64 | 23.72 | 28,652,240 | +0.55(+2.37%) |
Jul 28, 2021 | 22.90 | 23.18 | 22.81 | 23.17 | 19,345,832 | +0.21(+0.91%) |
Jul 27, 2021 | 23.30 | 23.31 | 22.69 | 22.96 | 27,745,976 | -0.40(-1.71%) |
Jul 26, 2021 | 23.35 | 23.45 | 23.32 | 23.36 | 11,041,161 | +0.01(+0.04%) |
Jul 23, 2021 | 23.35 | 23.41 | 23.17 | 23.35 | 13,999,095 | -0.21(-0.89%) |
Jul 22, 2021 | 23.32 | 23.60 | 23.18 | 23.56 | 14,264,566 | +0.14(+0.60%) |
Jul 21, 2021 | 23.19 | 23.46 | 23.18 | 23.42 | 17,063,496 | +0.28(+1.21%) |
Jul 20, 2021 | 23.24 | 23.35 | 23.00 | 23.14 | 25,548,280 | -0.15(-0.64%) |
Jul 19, 2021 | 23.47 | 23.51 | 23.18 | 23.29 | 36,387,728 | -0.48(-2.02%) |
Jul 16, 2021 | 24.16 | 24.23 | 23.72 | 23.77 | 32,456,990 | -0.61(-2.50%) |
Jul 15, 2021 | 24.38 | 24.44 | 24.27 | 24.38 | 13,924,938 | +0.05(+0.21%) |
Jul 14, 2021 | 24.51 | 24.53 | 24.15 | 24.33 | 26,674,252 | +0.25(+1.04%) |
Jul 13, 2021 | 24.15 | 24.30 | 24.05 | 24.08 | 16,334,014 | -0.20(-0.82%) |
Jul 12, 2021 | 24.20 | 24.34 | 24.05 | 24.28 | 13,816,289 | +0.09(+0.37%) |
Jul 09, 2021 | 24.07 | 24.29 | 24.05 | 24.19 | 11,644,648 | +0.18(+0.75%) |
Jul 08, 2021 | 24.24 | 24.26 | 23.92 | 24.01 | 22,329,144 | -0.23(-0.95%) |
Jul 07, 2021 | 24.39 | 24.44 | 24.08 | 24.24 | 24,906,636 | +0.01(+0.04%) |
Jul 06, 2021 | 24.65 | 24.69 | 24.11 | 24.23 | 23,811,454 | -0.32(-1.30%) |
Jul 02, 2021 | 24.48 | 24.63 | 24.30 | 24.55 | 21,322,984 | +0.44(+1.82%) |
Jul 01, 2021 | 24.34 | 24.36 | 24.05 | 24.11 | 14,275,051 | -0.11(-0.45%) |
Jun 30, 2021 | 23.99 | 24.25 | 23.95 | 24.22 | 19,304,372 | +0.33(+1.38%) |
Jun 29, 2021 | 23.85 | 23.97 | 23.75 | 23.89 | 19,435,232 | -0.32(-1.32%) |
Jun 28, 2021 | 24.23 | 24.31 | 24.16 | 24.21 | 13,710,994 | +0.03(+0.12%) |
Jun 25, 2021 | 24.33 | 24.33 | 24.08 | 24.18 | 12,456,444 | +0.14(+0.58%) |
Jun 24, 2021 | 24.20 | 24.27 | 23.98 | 24.04 | 20,297,820 | +0.11(+0.46%) |
Jun 23, 2021 | 24.05 | 24.38 | 23.91 | 23.93 | 18,029,782 | +0.08(+0.34%) |
Jun 22, 2021 | 23.96 | 24.00 | 23.84 | 23.85 | 17,640,142 | -0.23(-0.96%) |
Jun 21, 2021 | 24.08 | 24.14 | 23.95 | 24.08 | 20,603,652 | +0.20(+0.84%) |
Jun 18, 2021 | 24.09 | 24.22 | 23.87 | 23.88 | 34,088,252 | -0.17(-0.71%) |
Jun 17, 2021 | 24.36 | 24.47 | 23.89 | 24.05 | 74,226,136 | -1.21(-4.79%) |
Jun 16, 2021 | 25.72 | 25.81 | 25.25 | 25.26 | 41,071,744 | -0.39(-1.52%) |
Jun 15, 2021 | 25.68 | 25.70 | 25.41 | 25.65 | 18,539,540 | -0.19(-0.74%) |
Jun 14, 2021 | 25.59 | 25.99 | 25.56 | 25.84 | 21,994,672 | -0.03(-0.12%) |
Jun 11, 2021 | 26.14 | 26.21 | 25.87 | 25.87 | 24,834,412 | -0.10(-0.39%) |
Jun 10, 2021 | 25.74 | 26.01 | 25.66 | 25.97 | 24,023,874 | +0.19(+0.74%) |
Jun 09, 2021 | 25.83 | 25.97 | 25.71 | 25.78 | 21,616,924 | +0.17(+0.66%) |
Jun 08, 2021 | 25.72 | 25.80 | 25.51 | 25.61 | 23,455,788 | -0.29(-1.12%) |
Jun 07, 2021 | 25.80 | 25.93 | 25.71 | 25.90 | 17,187,336 | +0.12(+0.47%) |
Jun 04, 2021 | 25.72 | 25.83 | 25.70 | 25.78 | 19,065,820 | +0.32(+1.26%) |
Jun 03, 2021 | 25.44 | 25.49 | 25.07 | 25.46 | 31,448,882 | -0.69(-2.64%) |
Jun 02, 2021 | 25.96 | 26.15 | 25.89 | 26.15 | 14,505,833 | +0.31(+1.20%) |
Jun 01, 2021 | 26.38 | 26.43 | 25.83 | 25.84 | 26,088,112 | -0.06(-0.23%) |
May 28, 2021 | 25.63 | 25.95 | 25.62 | 25.90 | 22,529,808 | +0.05(+0.19%) |
May 27, 2021 | 25.67 | 25.87 | 25.53 | 25.85 | 18,544,008 | +0.18(+0.70%) |
May 26, 2021 | 25.87 | 25.96 | 25.60 | 25.67 | 23,714,818 | -0.32(-1.23%) |
May 25, 2021 | 25.53 | 26.01 | 25.51 | 25.99 | 24,275,912 | +0.24(+0.93%) |
May 24, 2021 | 25.73 | 25.89 | 25.64 | 25.75 | 15,592,422 | +0.22(+0.86%) |
May 21, 2021 | 25.98 | 25.98 | 25.23 | 25.53 | 31,146,284 | -0.26(-1.01%) |
May 20, 2021 | 25.81 | 25.98 | 25.65 | 25.79 | 20,360,480 | +0.06(+0.23%) |
May 19, 2021 | 25.69 | 26.20 | 25.49 | 25.73 | 43,564,020 | -0.42(-1.61%) |
May 18, 2021 | 26.37 | 26.39 | 25.98 | 26.15 | 28,332,084 | -0.04(-0.15%) |
May 17, 2021 | 25.56 | 26.25 | 25.55 | 26.19 | 41,844,300 | +0.73(+2.87%) |
May 14, 2021 | 25.39 | 25.50 | 25.29 | 25.46 | 22,955,712 | +0.30(+1.19%) |
May 13, 2021 | 24.97 | 25.19 | 24.92 | 25.16 | 25,111,894 | +0.07(+0.28%) |
May 12, 2021 | 25.40 | 25.57 | 25.05 | 25.09 | 35,327,604 | -0.58(-2.26%) |
May 11, 2021 | 25.23 | 25.67 | 25.19 | 25.67 | 23,430,516 | +0.32(+1.26%) |
May 10, 2021 | 25.80 | 25.87 | 25.26 | 25.35 | 29,013,640 | -0.12(-0.47%) |
May 07, 2021 | 25.28 | 25.50 | 25.17 | 25.47 | 25,364,452 | +0.10(+0.39%) |
May 06, 2021 | 24.90 | 25.48 | 24.90 | 25.37 | 32,455,860 | +0.80(+3.26%) |
May 05, 2021 | 24.50 | 24.60 | 24.42 | 24.57 | 13,512,361 | +0.00(+0.00%) |
May 04, 2021 | 25.00 | 25.16 | 24.21 | 24.57 | 37,706,264 | -0.39(-1.56%) |
May 03, 2021 | 24.61 | 25.05 | 24.51 | 24.96 | 36,321,784 | +0.95(+3.96%) |
Apr 30, 2021 | 24.21 | 24.27 | 23.95 | 24.01 | 16,806,700 | -0.24(-0.99%) |
Apr 29, 2021 | 24.22 | 24.27 | 23.85 | 24.25 | 23,244,594 | -0.15(-0.61%) |
Apr 28, 2021 | 24.10 | 24.40 | 23.97 | 24.40 | 20,497,124 | +0.01(+0.04%) |
Apr 27, 2021 | 24.45 | 24.52 | 24.34 | 24.39 | 12,854,959 | +0.09(+0.37%) |
Apr 26, 2021 | 24.33 | 24.33 | 24.17 | 24.30 | 11,187,284 | +0.16(+0.66%) |
Apr 23, 2021 | 24.33 | 24.39 | 23.98 | 24.14 | 18,442,100 | -0.07(-0.29%) |
Apr 22, 2021 | 24.43 | 24.47 | 24.11 | 24.21 | 25,869,658 | -0.49(-1.98%) |
Apr 21, 2021 | 24.15 | 24.74 | 24.12 | 24.70 | 32,970,084 | +0.74(+3.09%) |
Apr 20, 2021 | 23.90 | 24.22 | 23.90 | 23.96 | 20,904,712 | -0.02(-0.08%) |
Apr 19, 2021 | 23.93 | 24.05 | 23.78 | 23.98 | 16,329,853 | -0.11(-0.46%) |
Apr 16, 2021 | 24.20 | 24.22 | 24.06 | 24.09 | 20,854,400 | +0.06(+0.25%) |
Apr 15, 2021 | 23.78 | 24.13 | 23.76 | 24.03 | 29,355,216 | +0.44(+1.87%) |
Apr 14, 2021 | 23.43 | 23.65 | 23.42 | 23.59 | 11,106,634 | +0.08(+0.34%) |
Apr 13, 2021 | 23.51 | 23.66 | 23.47 | 23.51 | 18,839,892 | +0.47(+2.04%) |
Apr 12, 2021 | 23.28 | 23.32 | 22.93 | 23.04 | 22,766,552 | -0.37(-1.58%) |
Apr 09, 2021 | 23.29 | 23.48 | 23.25 | 23.41 | 15,692,700 | -0.21(-0.89%) |
Apr 08, 2021 | 23.68 | 23.78 | 23.58 | 23.62 | 16,754,424 | +0.29(+1.24%) |
Apr 07, 2021 | 23.25 | 23.47 | 23.20 | 23.33 | 12,927,000 | -0.01(-0.04%) |
Apr 06, 2021 | 23.28 | 23.48 | 23.25 | 23.34 | 18,956,442 | +0.25(+1.08%) |
Apr 05, 2021 | 23.04 | 23.20 | 22.89 | 23.09 | 13,951,058 | -0.06(-0.26%) |
Apr 01, 2021 | 22.87 | 23.15 | 22.80 | 23.15 | 21,555,300 | +0.45(+1.98%) |
Mar 31, 2021 | 22.31 | 22.76 | 22.26 | 22.70 | 24,323,512 | +0.44(+1.98%) |
Mar 30, 2021 | 22.44 | 22.49 | 22.13 | 22.26 | 31,959,564 | -0.65(-2.84%) |
Mar 29, 2021 | 23.09 | 23.14 | 22.70 | 22.91 | 27,652,732 | -0.32(-1.38%) |
Mar 26, 2021 | 23.20 | 23.31 | 23.09 | 23.23 | 14,587,600 | -0.06(-0.26%) |
Mar 25, 2021 | 23.08 | 23.38 | 23.03 | 23.29 | 29,604,020 | +0.05(+0.22%) |
Mar 24, 2021 | 23.47 | 23.51 | 23.22 | 23.24 | 18,246,444 | +0.02(+0.09%) |
Mar 23, 2021 | 23.49 | 23.54 | 23.21 | 23.22 | 28,785,556 | -0.72(-3.01%) |
Mar 22, 2021 | 23.79 | 23.95 | 23.71 | 23.94 | 23,761,440 | -0.37(-1.52%) |
Mar 19, 2021 | 24.26 | 24.38 | 24.12 | 24.31 | 22,871,398 | +0.21(+0.87%) |
Mar 18, 2021 | 24.00 | 24.47 | 23.99 | 24.10 | 40,321,880 | -0.32(-1.31%) |
Mar 17, 2021 | 24.12 | 24.63 | 24.04 | 24.42 | 45,661,724 | +0.32(+1.33%) |
Mar 16, 2021 | 24.07 | 24.28 | 23.98 | 24.10 | 19,947,504 | -0.23(-0.95%) |
Mar 15, 2021 | 24.27 | 24.41 | 24.13 | 24.33 | 21,929,796 | +0.30(+1.25%) |
Mar 12, 2021 | 23.64 | 24.08 | 23.57 | 24.03 | 23,409,700 | -0.22(-0.91%) |
Mar 11, 2021 | 24.18 | 24.33 | 23.98 | 24.25 | 23,573,248 | -0.07(-0.29%) |
Mar 10, 2021 | 24.18 | 24.35 | 24.03 | 24.32 | 20,292,008 | +0.27(+1.12%) |
Mar 09, 2021 | 24.04 | 24.26 | 24.01 | 24.05 | 28,963,652 | +0.73(+3.13%) |
Mar 08, 2021 | 23.43 | 23.57 | 23.28 | 23.32 | 18,674,658 | -0.04(-0.17%) |
Mar 05, 2021 | 23.59 | 23.59 | 23.05 | 23.36 | 30,560,400 | -0.20(-0.85%) |
Mar 04, 2021 | 24.11 | 24.43 | 23.26 | 23.56 | 63,812,560 | -0.72(-2.97%) |
Mar 03, 2021 | 24.31 | 24.60 | 23.99 | 24.28 | 41,669,512 | -0.52(-2.10%) |
Mar 02, 2021 | 24.50 | 24.99 | 24.44 | 24.80 | 29,077,736 | +0.20(+0.81%) |
Mar 01, 2021 | 24.96 | 25.04 | 24.55 | 24.60 | 35,280,468 | -0.06(-0.24%) |
Feb 26, 2021 | 25.00 | 25.01 | 24.27 | 24.66 | 54,587,100 | -0.74(-2.91%) |
Feb 25, 2021 | 25.81 | 26.02 | 25.40 | 25.40 | 38,376,060 | -0.54(-2.08%) |
Feb 24, 2021 | 25.48 | 25.97 | 25.36 | 25.94 | 24,027,332 | +0.23(+0.89%) |
Feb 23, 2021 | 25.83 | 25.85 | 25.29 | 25.71 | 40,161,584 | -0.56(-2.13%) |
Feb 22, 2021 | 25.49 | 26.28 | 25.43 | 26.27 | 54,676,300 | +1.01(+4.00%) |
Feb 19, 2021 | 25.42 | 25.62 | 25.20 | 25.26 | 39,603,300 | +0.20(+0.80%) |
Feb 18, 2021 | 25.23 | 25.38 | 24.95 | 25.06 | 21,520,894 | -0.34(-1.34%) |
Feb 17, 2021 | 25.16 | 25.43 | 24.93 | 25.40 | 32,286,976 | +0.14(+0.55%) |
Feb 16, 2021 | 25.16 | 25.70 | 25.05 | 25.26 | 45,870,520 | -0.05(-0.20%) |
Feb 12, 2021 | 25.13 | 25.49 | 25.05 | 25.31 | 24,872,300 | +0.22(+0.88%) |
Feb 11, 2021 | 25.26 | 25.34 | 24.91 | 25.09 | 29,838,780 | +0.02(+0.08%) |
Feb 10, 2021 | 25.44 | 25.46 | 24.91 | 25.07 | 35,863,880 | -0.21(-0.83%) |
Feb 09, 2021 | 25.56 | 25.62 | 25.14 | 25.28 | 31,130,696 | -0.11(-0.43%) |
Feb 08, 2021 | 25.51 | 25.63 | 25.37 | 25.39 | 40,589,608 | +0.44(+1.76%) |
Feb 05, 2021 | 24.74 | 25.14 | 24.65 | 24.95 | 33,704,000 | +0.47(+1.92%) |
Feb 04, 2021 | 24.38 | 24.54 | 24.06 | 24.48 | 51,444,536 | -0.45(-1.81%) |
Feb 03, 2021 | 25.00 | 25.10 | 24.79 | 24.93 | 53,800,560 | +0.39(+1.59%) |
Feb 02, 2021 | 25.54 | 25.55 | 24.41 | 24.54 | 123,556,848 | -2.22(-8.30%) |
Feb 01, 2021 | 27.76 | 27.98 | 26.10 | 26.76 | 279,329,664 | +1.77(+7.08%) |
Jan 29, 2021 | 25.31 | 25.48 | 24.77 | 24.99 | 113,552,000 | +0.27(+1.09%) |
Jan 28, 2021 | 24.53 | 25.10 | 23.83 | 24.72 | 150,782,304 | +1.30(+5.55%) |
Jan 27, 2021 | 23.33 | 23.62 | 22.94 | 23.42 | 36,307,936 | -0.23(-0.97%) |
Jan 26, 2021 | 23.65 | 23.83 | 23.55 | 23.65 | 13,905,043 | +0.10(+0.42%) |
Jan 25, 2021 | 23.84 | 23.89 | 23.37 | 23.55 | 22,020,800 | -0.11(-0.46%) |
Jan 22, 2021 | 23.51 | 23.77 | 23.38 | 23.66 | 19,320,500 | -0.49(-2.03%) |
Jan 21, 2021 | 24.01 | 24.21 | 23.84 | 24.15 | 19,571,514 | +0.14(+0.58%) |
Jan 20, 2021 | 23.65 | 24.05 | 23.62 | 24.01 | 26,536,852 | +0.63(+2.69%) |
Jan 19, 2021 | 23.48 | 23.52 | 23.22 | 23.38 | 26,020,052 | +0.43(+1.87%) |
Jan 15, 2021 | 23.17 | 23.36 | 22.84 | 22.95 | 41,576,400 | -0.76(-3.21%) |
Jan 14, 2021 | 23.61 | 24.07 | 23.59 | 23.71 | 35,728,348 | +0.27(+1.15%) |
Jan 13, 2021 | 23.58 | 23.74 | 23.38 | 23.44 | 23,570,062 | -0.28(-1.18%) |
Jan 12, 2021 | 23.55 | 23.83 | 23.38 | 23.72 | 28,353,492 | +0.51(+2.20%) |
Jan 11, 2021 | 22.95 | 23.49 | 22.92 | 23.21 | 42,339,792 | -0.30(-1.28%) |
Jan 08, 2021 | 24.73 | 24.76 | 22.74 | 23.51 | 107,226,800 | -1.75(-6.93%) |
Jan 07, 2021 | 25.22 | 25.37 | 25.05 | 25.26 | 27,303,618 | -0.08(-0.32%) |
Jan 06, 2021 | 25.34 | 25.40 | 24.72 | 25.34 | 54,869,176 | -0.33(-1.29%) |
Jan 05, 2021 | 25.46 | 25.74 | 25.28 | 25.67 | 32,787,784 | +0.32(+1.26%) |
Jan 04, 2021 | 25.54 | 25.61 | 24.86 | 25.35 | 53,938,480 | +0.78(+3.17%) |
Dec 31, 2020 | 24.57 | 24.57 | 24.57 | 18,693,940 | -0.19(-0.77%) | |
Dec 30, 2020 | 24.42 | 24.77 | 24.37 | 24.76 | 18,693,940 | +0.37(+1.52%) |
Dec 29, 2020 | 24.36 | 24.53 | 24.11 | 24.39 | 23,847,024 | -0.04(-0.16%) |
Dec 28, 2020 | 24.67 | 24.84 | 24.36 | 24.43 | 29,388,584 | +0.47(+1.96%) |
Dec 24, 2020 | 23.72 | 24.03 | 23.68 | 23.96 | 10,558,500 | +0.16(+0.67%) |
Dec 23, 2020 | 23.70 | 23.98 | 23.68 | 23.80 | 24,683,224 | +0.37(+1.58%) |
Dec 22, 2020 | 24.02 | 24.13 | 23.31 | 23.43 | 41,866,468 | -0.95(-3.90%) |
Dec 21, 2020 | 24.12 | 24.50 | 24.10 | 24.38 | 44,657,216 | +0.42(+1.75%) |
Dec 18, 2020 | 24.02 | 24.13 | 23.86 | 23.96 | 29,676,300 | -0.19(-0.79%) |
Dec 17, 2020 | 24.08 | 24.27 | 23.95 | 24.15 | 39,483,472 | +0.53(+2.24%) |
Dec 16, 2020 | 23.22 | 23.65 | 22.96 | 23.62 | 45,833,684 | +0.82(+3.60%) |
Dec 15, 2020 | 22.66 | 22.83 | 22.60 | 22.80 | 17,245,362 | +0.64(+2.89%) |
Dec 14, 2020 | 22.35 | 22.53 | 22.12 | 22.16 | 16,101,130 | -0.10(-0.45%) |
Dec 11, 2020 | 22.23 | 22.43 | 22.19 | 22.26 | 10,761,900 | -0.06(-0.27%) |
Dec 10, 2020 | 22.38 | 22.58 | 22.18 | 22.32 | 13,560,546 | +0.09(+0.40%) |
Dec 09, 2020 | 22.54 | 22.57 | 21.93 | 22.23 | 31,313,356 | -0.59(-2.59%) |
Dec 08, 2020 | 22.92 | 23.12 | 22.73 | 22.82 | 16,534,336 | +0.00(+0.00%) |
Dec 07, 2020 | 22.26 | 23.04 | 22.25 | 22.82 | 27,936,008 | +0.34(+1.51%) |
Dec 04, 2020 | 22.41 | 22.59 | 22.25 | 22.48 | 20,904,000 | +0.05(+0.22%) |
Dec 03, 2020 | 22.34 | 22.44 | 22.07 | 22.43 | 18,644,150 | +0.10(+0.45%) |
Dec 02, 2020 | 22.09 | 22.39 | 21.98 | 22.33 | 19,269,176 | +0.03(+0.13%) |
Dec 01, 2020 | 21.93 | 22.37 | 21.85 | 22.30 | 32,624,934 | +1.25(+5.94%) |
Nov 30, 2020 | 20.67 | 21.09 | 20.60 | 21.05 | 20,544,124 | +0.00(+0.00%) |
Nov 27, 2020 | 20.95 | 21.17 | 20.91 | 21.05 | 19,804,400 | -0.67(-3.08%) |
Nov 25, 2020 | 21.72 | 21.85 | 21.64 | 21.72 | 13,571,300 | +0.09(+0.42%) |
Nov 24, 2020 | 21.50 | 21.69 | 21.41 | 21.63 | 31,333,092 | -0.30(-1.37%) |
Nov 23, 2020 | 22.36 | 22.37 | 21.78 | 21.93 | 30,408,666 | -0.56(-2.49%) |
Nov 20, 2020 | 22.71 | 22.81 | 22.47 | 22.49 | 15,531,900 | +0.07(+0.31%) |
Nov 19, 2020 | 22.12 | 22.44 | 22.08 | 22.42 | 14,907,383 | -0.13(-0.58%) |
Nov 18, 2020 | 22.72 | 22.98 | 22.54 | 22.55 | 16,100,500 | -0.19(-0.84%) |
Nov 17, 2020 | 22.85 | 22.90 | 22.65 | 22.74 | 15,181,732 | -0.28(-1.22%) |
Nov 16, 2020 | 22.87 | 23.10 | 22.82 | 23.02 | 19,831,496 | +0.12(+0.52%) |
Nov 13, 2020 | 23.04 | 23.09 | 22.88 | 22.90 | 15,646,700 | +0.35(+1.55%) |
Nov 12, 2020 | 22.54 | 22.69 | 22.50 | 22.55 | 14,122,691 | +0.03(+0.13%) |
Nov 11, 2020 | 22.23 | 22.58 | 22.20 | 22.52 | 17,894,714 | +0.09(+0.40%) |
Nov 10, 2020 | 22.62 | 22.78 | 22.40 | 22.43 | 25,182,148 | -0.07(-0.31%) |
Nov 09, 2020 | 22.78 | 22.79 | 21.92 | 22.50 | 70,077,880 | -1.29(-5.42%) |
Nov 06, 2020 | 23.92 | 23.96 | 23.48 | 23.79 | 32,804,400 | +0.18(+0.76%) |
Nov 05, 2020 | 23.02 | 23.66 | 23.00 | 23.61 | 57,123,248 | +1.37(+6.16%) |
Nov 04, 2020 | 22.35 | 22.50 | 22.10 | 22.24 | 31,088,362 | -0.20(-0.89%) |
Nov 03, 2020 | 22.63 | 22.65 | 22.38 | 22.44 | 17,925,876 | +0.03(+0.13%) |
Nov 02, 2020 | 22.27 | 22.44 | 22.09 | 22.41 | 18,482,730 | +0.42(+1.91%) |
Oct 30, 2020 | 22.04 | 22.11 | 21.78 | 21.99 | 22,128,898 | +0.28(+1.29%) |
Oct 29, 2020 | 21.29 | 21.94 | 21.27 | 21.71 | 23,109,032 | -0.07(-0.32%) |
Oct 28, 2020 | 21.82 | 21.88 | 21.42 | 21.78 | 38,127,912 | -0.95(-4.18%) |
Oct 27, 2020 | 22.61 | 22.80 | 22.51 | 22.73 | 15,345,656 | +0.12(+0.53%) |
Oct 26, 2020 | 22.66 | 22.81 | 22.51 | 22.61 | 17,567,310 | -0.33(-1.44%) |
Oct 23, 2020 | 23.02 | 23.02 | 22.70 | 22.94 | 18,613,900 | -0.02(-0.09%) |
Oct 22, 2020 | 23.05 | 23.09 | 22.67 | 22.96 | 19,950,462 | -0.33(-1.42%) |
Oct 21, 2020 | 23.31 | 23.53 | 23.17 | 23.29 | 23,766,936 | +0.27(+1.17%) |
Oct 20, 2020 | 22.86 | 23.19 | 22.81 | 23.02 | 26,070,886 | +0.44(+1.95%) |
Oct 19, 2020 | 23.04 | 23.07 | 22.51 | 22.58 | 25,431,102 | +0.16(+0.71%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.42 | 22.42 | 19,144,000 | -0.17(-0.75%) |
Oct 15, 2020 | 22.05 | 22.62 | 22.00 | 22.59 | 23,921,444 | +0.05(+0.22%) |
Oct 14, 2020 | 22.80 | 22.92 | 22.47 | 22.54 | 26,385,268 | +0.05(+0.22%) |
Oct 13, 2020 | 22.70 | 22.70 | 22.27 | 22.49 | 42,729,756 | -0.84(-3.60%) |
Oct 12, 2020 | 23.34 | 23.50 | 23.06 | 23.33 | 24,993,194 | -0.08(-0.34%) |
Oct 09, 2020 | 22.80 | 23.42 | 22.77 | 23.41 | 39,187,400 | +1.23(+5.55%) |
Oct 08, 2020 | 22.39 | 22.53 | 22.01 | 22.18 | 20,328,108 | +0.09(+0.41%) |
Oct 07, 2020 | 21.98 | 22.32 | 21.89 | 22.09 | 18,866,168 | +0.36(+1.66%) |
Oct 06, 2020 | 22.62 | 22.73 | 21.62 | 21.73 | 31,851,228 | -0.89(-3.93%) |
Oct 05, 2020 | 22.32 | 22.81 | 22.30 | 22.62 | 22,206,662 | +0.49(+2.21%) |
Oct 02, 2020 | 22.25 | 22.52 | 22.04 | 22.13 | 25,735,100 | +0.04(+0.18%) |
Oct 01, 2020 | 22.01 | 22.50 | 21.76 | 22.09 | 35,253,496 | +0.45(+2.08%) |
Sep 30, 2020 | 22.27 | 22.38 | 21.53 | 21.64 | 43,670,624 | -0.86(-3.82%) |
Sep 29, 2020 | 22.24 | 22.71 | 22.17 | 22.50 | 33,354,266 | +0.48(+2.18%) |
Sep 28, 2020 | 21.73 | 22.08 | 21.50 | 22.02 | 31,635,824 | +0.72(+3.38%) |
Sep 25, 2020 | 21.16 | 21.54 | 21.11 | 21.30 | 34,913,000 | -0.26(-1.21%) |
Sep 24, 2020 | 20.58 | 21.73 | 20.45 | 21.56 | 72,072,232 | +0.39(+1.84%) |
Sep 23, 2020 | 21.93 | 22.07 | 21.02 | 21.17 | 97,466,336 | -1.62(-7.11%) |
Sep 22, 2020 | 22.81 | 22.98 | 22.46 | 22.79 | 31,933,124 | -0.24(-1.04%) |
Sep 21, 2020 | 24.20 | 24.34 | 22.06 | 23.03 | 99,073,104 | -1.90(-7.62%) |
Sep 18, 2020 | 24.98 | 25.26 | 24.92 | 24.93 | 23,915,500 | -0.30(-1.19%) |
Sep 17, 2020 | 24.65 | 25.24 | 24.51 | 25.23 | 28,605,636 | +0.00(+0.00%) |
Sep 16, 2020 | 25.46 | 25.54 | 25.00 | 25.23 | 36,331,220 | +0.00(+0.00%) |
Sep 15, 2020 | 25.44 | 25.50 | 25.14 | 25.23 | 26,299,572 | -0.06(-0.24%) |
Sep 14, 2020 | 25.13 | 25.42 | 25.13 | 25.29 | 26,011,672 | +0.39(+1.57%) |
Sep 11, 2020 | 25.03 | 25.17 | 24.73 | 24.90 | 27,839,200 | +0.04(+0.16%) |
Sep 10, 2020 | 25.53 | 25.57 | 24.84 | 24.86 | 47,476,172 | -0.32(-1.27%) |
Sep 09, 2020 | 24.98 | 25.25 | 24.88 | 25.18 | 28,180,240 | +0.43(+1.74%) |
Sep 08, 2020 | 24.44 | 25.09 | 24.05 | 24.75 | 44,471,296 | -0.31(-1.24%) |
Sep 04, 2020 | 24.85 | 25.14 | 24.47 | 25.06 | 48,439,200 | +0.32(+1.29%) |
Sep 03, 2020 | 25.39 | 25.51 | 24.64 | 24.74 | 63,836,280 | -0.81(-3.17%) |
Sep 02, 2020 | 25.72 | 25.73 | 25.20 | 25.55 | 42,933,120 | -0.59(-2.26%) |
Sep 01, 2020 | 26.73 | 26.75 | 25.67 | 26.14 | 49,157,760 | -0.09(-0.34%) |
Aug 31, 2020 | 26.04 | 26.42 | 25.95 | 26.23 | 36,683,992 | +0.62(+2.42%) |
Aug 28, 2020 | 25.61 | 25.81 | 25.47 | 25.61 | 35,855,800 | +0.45(+1.79%) |
Aug 27, 2020 | 25.89 | 25.90 | 24.68 | 25.16 | 63,655,884 | -0.41(-1.60%) |
Aug 26, 2020 | 24.63 | 25.57 | 24.61 | 25.57 | 55,042,752 | +0.81(+3.27%) |
Aug 25, 2020 | 24.73 | 24.77 | 24.26 | 24.76 | 34,761,136 | +0.16(+0.65%) |
Aug 24, 2020 | 25.08 | 25.10 | 24.52 | 24.60 | 37,037,384 | -0.30(-1.20%) |
Aug 21, 2020 | 24.87 | 25.02 | 24.42 | 24.90 | 55,295,500 | -0.71(-2.77%) |
Aug 20, 2020 | 24.93 | 25.64 | 24.88 | 25.61 | 43,787,988 | +0.73(+2.93%) |
Aug 19, 2020 | 25.94 | 26.05 | 24.70 | 24.88 | 72,705,200 | -1.00(-3.86%) |
Aug 18, 2020 | 26.42 | 26.49 | 25.23 | 25.88 | 58,181,356 | +0.26(+1.01%) |
Aug 17, 2020 | 25.48 | 25.67 | 25.24 | 25.62 | 49,315,292 | +1.04(+4.23%) |
Aug 14, 2020 | 25.11 | 25.23 | 23.98 | 24.58 | 73,263,600 | -0.87(-3.42%) |
Aug 13, 2020 | 24.65 | 25.81 | 24.57 | 25.45 | 95,300,312 | +2.03(+8.67%) |
Aug 12, 2020 | 24.15 | 24.42 | 23.39 | 23.42 | 80,813,008 | -0.56(-2.34%) |
Aug 11, 2020 | 25.23 | 25.52 | 23.06 | 23.98 | 165,266,608 | -3.02(-11.19%) |
Aug 10, 2020 | 26.59 | 27.39 | 26.57 | 27.00 | 81,732,400 | +0.81(+3.09%) |
Aug 07, 2020 | 26.28 | 26.38 | 25.48 | 26.19 | 123,705,104 | -0.69(-2.57%) |
Aug 06, 2020 | 26.31 | 26.90 | 25.88 | 26.88 | 107,915,936 | +1.83(+7.31%) |
Aug 05, 2020 | 25.12 | 25.28 | 24.61 | 25.05 | 92,687,224 | +0.80(+3.30%) |
Aug 04, 2020 | 22.70 | 24.25 | 22.62 | 24.25 | 75,621,480 | +1.51(+6.64%) |