Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.77 | 28.87 | 28.15 | 28.29 | 28,718,616 | -0.24(-0.84%) |
Aug 30, 2021 | 28.52 | 28.71 | 28.27 | 28.53 | 19,229,402 | -0.21(-0.73%) |
Aug 27, 2021 | 28.19 | 28.75 | 28.04 | 28.74 | 23,912,006 | +0.76(+2.72%) |
Aug 26, 2021 | 28.35 | 28.52 | 27.89 | 27.98 | 28,735,296 | -0.65(-2.28%) |
Aug 25, 2021 | 28.11 | 28.66 | 27.93 | 28.63 | 27,759,506 | +0.43(+1.52%) |
Aug 24, 2021 | 27.58 | 28.39 | 27.58 | 28.21 | 40,335,836 | +1.17(+4.34%) |
Aug 23, 2021 | 27.18 | 27.20 | 26.85 | 27.03 | 28,346,072 | -0.06(-0.23%) |
Aug 20, 2021 | 26.41 | 27.21 | 26.36 | 27.09 | 60,703,104 | +0.31(+1.16%) |
Aug 19, 2021 | 26.46 | 27.05 | 26.31 | 26.78 | 38,117,944 | -0.30(-1.12%) |
Aug 18, 2021 | 27.59 | 27.90 | 27.01 | 27.09 | 49,737,176 | -0.87(-3.11%) |
Aug 17, 2021 | 28.03 | 28.42 | 27.44 | 27.96 | 33,192,042 | -0.25(-0.88%) |
Aug 16, 2021 | 28.59 | 28.63 | 28.15 | 28.21 | 23,059,978 | -0.54(-1.89%) |
Aug 13, 2021 | 28.66 | 28.94 | 28.33 | 28.75 | 26,901,894 | +0.12(+0.41%) |
Aug 12, 2021 | 28.90 | 29.11 | 28.63 | 28.63 | 27,948,122 | -0.53(-1.81%) |
Aug 11, 2021 | 29.15 | 29.34 | 28.75 | 29.16 | 27,340,998 | -0.05(-0.19%) |
Aug 10, 2021 | 29.17 | 29.50 | 29.00 | 29.22 | 24,596,180 | +0.11(+0.37%) |
Aug 09, 2021 | 29.16 | 29.44 | 28.69 | 29.11 | 30,362,270 | -0.09(-0.32%) |
Aug 06, 2021 | 29.23 | 29.39 | 28.74 | 29.20 | 26,107,972 | +0.21(+0.72%) |
Aug 05, 2021 | 29.81 | 30.02 | 28.87 | 28.99 | 44,990,592 | -0.26(-0.90%) |
Aug 04, 2021 | 29.48 | 29.67 | 28.78 | 29.25 | 30,644,070 | -0.37(-1.26%) |
Aug 03, 2021 | 29.07 | 29.72 | 28.54 | 29.63 | 34,665,540 | +0.08(+0.26%) |
Aug 02, 2021 | 29.92 | 30.19 | 29.48 | 29.55 | 30,453,734 | +0.48(+1.66%) |
Jul 30, 2021 | 30.33 | 30.59 | 28.99 | 29.07 | 61,508,900 | -1.75(-5.67%) |
Jul 29, 2021 | 30.88 | 31.00 | 30.61 | 30.82 | 13,823,117 | +0.03(+0.10%) |
Jul 28, 2021 | 30.27 | 30.83 | 30.06 | 30.79 | 27,581,288 | +0.79(+2.62%) |
Jul 27, 2021 | 30.00 | 30.19 | 29.68 | 30.00 | 28,879,346 | -0.28(-0.92%) |
Jul 26, 2021 | 29.85 | 30.42 | 29.85 | 30.28 | 20,865,336 | +0.47(+1.56%) |
Jul 23, 2021 | 30.23 | 30.23 | 29.53 | 29.81 | 26,343,222 | -0.23(-0.78%) |
Jul 22, 2021 | 30.09 | 30.21 | 29.78 | 30.05 | 18,235,064 | -0.05(-0.18%) |
Jul 21, 2021 | 29.68 | 30.18 | 29.45 | 30.10 | 23,153,058 | +0.44(+1.47%) |
Jul 20, 2021 | 29.08 | 29.88 | 28.95 | 29.67 | 26,600,326 | +0.26(+0.90%) |
Jul 19, 2021 | 29.78 | 29.93 | 29.18 | 29.40 | 28,862,414 | -1.13(-3.72%) |
Jul 16, 2021 | 31.09 | 31.21 | 30.47 | 30.54 | 26,690,300 | -0.41(-1.33%) |
Jul 15, 2021 | 31.23 | 31.51 | 30.66 | 30.95 | 30,832,278 | -0.36(-1.14%) |
Jul 14, 2021 | 31.47 | 31.59 | 31.10 | 31.31 | 33,809,676 | +0.66(+2.16%) |
Jul 13, 2021 | 30.41 | 30.82 | 30.26 | 30.65 | 29,651,036 | +0.03(+0.10%) |
Jul 12, 2021 | 29.99 | 30.66 | 29.90 | 30.61 | 26,680,578 | +0.60(+1.99%) |
Jul 09, 2021 | 29.82 | 30.20 | 29.61 | 30.02 | 17,817,654 | +0.38(+1.29%) |
Jul 08, 2021 | 29.51 | 29.88 | 29.09 | 29.64 | 41,945,800 | -0.47(-1.57%) |
Jul 07, 2021 | 30.05 | 30.29 | 29.55 | 30.11 | 37,441,416 | +0.32(+1.07%) |
Jul 06, 2021 | 30.42 | 30.49 | 29.78 | 29.79 | 39,349,864 | -1.51(-4.82%) |
Jul 02, 2021 | 31.29 | 31.42 | 30.74 | 31.30 | 36,117,532 | +0.45(+1.46%) |
Jul 01, 2021 | 31.66 | 31.68 | 30.66 | 30.85 | 48,375,108 | -0.66(-2.10%) |
Jun 30, 2021 | 31.38 | 31.63 | 31.16 | 31.51 | 33,655,960 | -0.36(-1.12%) |
Jun 29, 2021 | 31.87 | 31.95 | 31.47 | 31.87 | 22,176,172 | -0.13(-0.41%) |
Jun 28, 2021 | 32.01 | 32.12 | 31.59 | 32.00 | 27,024,278 | +0.10(+0.32%) |
Jun 25, 2021 | 32.64 | 32.68 | 31.61 | 31.90 | 43,094,608 | -0.71(-2.19%) |
Jun 24, 2021 | 32.30 | 32.66 | 32.19 | 32.61 | 25,232,544 | +0.68(+2.12%) |
Jun 23, 2021 | 32.09 | 32.47 | 31.80 | 31.94 | 28,161,050 | -0.08(-0.24%) |
Jun 22, 2021 | 31.48 | 32.03 | 31.29 | 32.01 | 32,411,268 | +0.28(+0.88%) |
Jun 21, 2021 | 31.39 | 31.80 | 31.21 | 31.73 | 24,059,818 | +0.54(+1.74%) |
Jun 18, 2021 | 31.62 | 31.70 | 30.95 | 31.19 | 51,558,896 | -0.11(-0.35%) |
Jun 17, 2021 | 31.76 | 31.90 | 31.21 | 31.30 | 35,249,816 | -0.19(-0.59%) |
Jun 16, 2021 | 31.80 | 32.12 | 31.13 | 31.49 | 56,023,584 | -0.37(-1.17%) |
Jun 15, 2021 | 31.70 | 31.90 | 31.36 | 31.86 | 17,789,792 | +0.12(+0.37%) |
Jun 14, 2021 | 31.76 | 32.08 | 31.56 | 31.74 | 32,289,276 | +0.42(+1.34%) |
Jun 11, 2021 | 31.67 | 31.69 | 31.05 | 31.32 | 32,723,974 | -0.46(-1.44%) |
Jun 10, 2021 | 31.84 | 31.99 | 31.45 | 31.78 | 49,522,208 | +0.10(+0.31%) |
Jun 09, 2021 | 31.83 | 32.00 | 31.64 | 31.68 | 45,395,268 | -0.19(-0.60%) |
Jun 08, 2021 | 31.84 | 32.16 | 31.62 | 31.87 | 32,164,114 | -0.16(-0.50%) |
Jun 07, 2021 | 31.70 | 32.19 | 31.54 | 32.03 | 34,822,476 | +0.14(+0.43%) |
Jun 04, 2021 | 31.70 | 31.94 | 31.45 | 31.90 | 40,789,696 | +0.64(+2.03%) |
Jun 03, 2021 | 31.25 | 31.35 | 31.04 | 31.26 | 33,277,034 | -0.30(-0.95%) |
Jun 02, 2021 | 30.73 | 31.64 | 30.71 | 31.56 | 65,453,404 | +0.69(+2.23%) |
Jun 01, 2021 | 30.77 | 30.92 | 30.62 | 30.87 | 55,719,120 | +1.09(+3.65%) |
May 28, 2021 | 29.35 | 29.85 | 29.33 | 29.78 | 40,383,416 | +0.54(+1.86%) |
May 27, 2021 | 29.05 | 29.31 | 28.90 | 29.24 | 30,816,486 | +0.38(+1.30%) |
May 26, 2021 | 28.55 | 29.01 | 28.54 | 28.87 | 29,402,364 | +0.42(+1.48%) |
May 25, 2021 | 29.09 | 29.11 | 28.36 | 28.45 | 44,282,756 | -0.40(-1.38%) |
May 24, 2021 | 28.54 | 28.92 | 28.50 | 28.84 | 29,505,698 | +0.51(+1.78%) |
May 21, 2021 | 28.72 | 28.77 | 28.19 | 28.34 | 44,624,036 | -0.51(-1.78%) |
May 20, 2021 | 28.80 | 28.87 | 28.61 | 28.85 | 38,511,448 | +0.15(+0.51%) |
May 19, 2021 | 28.73 | 29.07 | 28.43 | 28.71 | 43,548,280 | -0.38(-1.32%) |
May 18, 2021 | 29.03 | 29.29 | 28.88 | 29.09 | 26,747,852 | +0.08(+0.26%) |
May 17, 2021 | 28.47 | 29.08 | 28.45 | 29.01 | 31,941,486 | +0.31(+1.09%) |
May 14, 2021 | 28.74 | 28.85 | 28.43 | 28.70 | 32,464,350 | +0.39(+1.38%) |
May 13, 2021 | 28.30 | 28.71 | 27.99 | 28.31 | 49,655,804 | +0.21(+0.76%) |
May 12, 2021 | 28.92 | 29.07 | 28.05 | 28.09 | 49,477,196 | -1.23(-4.20%) |
May 11, 2021 | 28.51 | 29.34 | 28.48 | 29.33 | 40,443,264 | +0.31(+1.08%) |
May 10, 2021 | 29.31 | 29.36 | 28.93 | 29.01 | 34,088,584 | -0.08(-0.29%) |
May 07, 2021 | 28.67 | 29.10 | 28.58 | 29.10 | 58,121,600 | +0.77(+2.70%) |
May 06, 2021 | 28.02 | 28.34 | 27.96 | 28.33 | 41,035,692 | +0.60(+2.15%) |
May 05, 2021 | 27.61 | 27.75 | 27.29 | 27.73 | 35,620,796 | +0.77(+2.87%) |
May 04, 2021 | 27.01 | 27.26 | 26.86 | 26.96 | 39,028,652 | -0.37(-1.34%) |
May 03, 2021 | 27.30 | 27.60 | 27.12 | 27.33 | 31,349,652 | +0.11(+0.39%) |
Apr 30, 2021 | 27.65 | 27.73 | 27.16 | 27.22 | 47,408,760 | -0.75(-2.68%) |
Apr 29, 2021 | 28.10 | 28.10 | 27.65 | 27.97 | 32,163,210 | -0.07(-0.25%) |
Apr 28, 2021 | 27.53 | 28.12 | 27.48 | 28.04 | 39,456,980 | +0.91(+3.36%) |
Apr 27, 2021 | 27.35 | 27.59 | 27.04 | 27.13 | 27,626,148 | -0.28(-1.01%) |
Apr 26, 2021 | 27.49 | 27.52 | 27.17 | 27.40 | 34,994,668 | +0.20(+0.73%) |
Apr 23, 2021 | 27.27 | 27.45 | 26.95 | 27.20 | 32,802,878 | +0.11(+0.40%) |
Apr 22, 2021 | 27.23 | 27.26 | 26.83 | 27.10 | 41,972,536 | +0.23(+0.85%) |
Apr 21, 2021 | 26.68 | 26.94 | 26.42 | 26.87 | 21,701,292 | +0.06(+0.23%) |
Apr 20, 2021 | 27.07 | 27.19 | 26.68 | 26.81 | 37,745,068 | -0.19(-0.71%) |
Apr 19, 2021 | 26.70 | 27.30 | 26.67 | 27.00 | 51,594,964 | +0.16(+0.60%) |
Apr 16, 2021 | 26.41 | 26.99 | 26.28 | 26.84 | 44,551,176 | +0.25(+0.95%) |
Apr 15, 2021 | 26.76 | 26.81 | 26.45 | 26.58 | 48,150,424 | +0.30(+1.14%) |
Apr 14, 2021 | 25.85 | 26.43 | 25.84 | 26.29 | 37,137,240 | +0.53(+2.05%) |
Apr 13, 2021 | 25.48 | 26.12 | 25.44 | 25.76 | 29,462,986 | +0.10(+0.39%) |
Apr 12, 2021 | 25.98 | 26.03 | 25.50 | 25.66 | 24,895,594 | -0.03(-0.12%) |
Apr 09, 2021 | 25.90 | 26.02 | 25.62 | 25.69 | 36,625,224 | -0.60(-2.27%) |
Apr 08, 2021 | 26.15 | 26.53 | 25.94 | 26.29 | 33,570,860 | +0.47(+1.84%) |
Apr 07, 2021 | 26.19 | 26.35 | 25.74 | 25.81 | 36,734,928 | -0.18(-0.68%) |
Apr 06, 2021 | 25.82 | 26.26 | 25.77 | 25.99 | 32,948,754 | +0.28(+1.10%) |
Apr 05, 2021 | 25.65 | 25.78 | 25.51 | 25.70 | 29,665,342 | +0.73(+2.94%) |
Apr 01, 2021 | 25.47 | 25.56 | 24.94 | 24.97 | 49,254,416 | -0.64(-2.48%) |
Mar 31, 2021 | 25.12 | 25.70 | 25.06 | 25.61 | 46,705,428 | +0.51(+2.01%) |
Mar 30, 2021 | 24.79 | 25.25 | 24.69 | 25.10 | 53,029,892 | +0.32(+1.30%) |
Mar 29, 2021 | 24.56 | 24.96 | 24.38 | 24.78 | 39,095,968 | -0.03(-0.12%) |
Mar 26, 2021 | 25.01 | 25.17 | 24.42 | 24.81 | 42,727,988 | -0.02(-0.06%) |
Mar 25, 2021 | 24.56 | 25.01 | 24.43 | 24.82 | 54,999,748 | +0.23(+0.93%) |
Mar 24, 2021 | 25.46 | 25.71 | 24.59 | 24.59 | 43,326,936 | -0.83(-3.25%) |
Mar 23, 2021 | 25.70 | 26.14 | 25.30 | 25.42 | 42,059,152 | -0.40(-1.54%) |
Mar 22, 2021 | 25.79 | 25.98 | 25.40 | 25.82 | 34,370,672 | -0.40(-1.52%) |
Mar 19, 2021 | 25.85 | 26.42 | 25.65 | 26.22 | 50,482,284 | +0.63(+2.45%) |
Mar 18, 2021 | 25.80 | 26.22 | 25.50 | 25.59 | 46,479,016 | -0.32(-1.24%) |
Mar 17, 2021 | 25.01 | 26.05 | 24.94 | 25.91 | 50,884,212 | +0.73(+2.89%) |
Mar 16, 2021 | 25.52 | 25.59 | 25.04 | 25.18 | 30,362,068 | -0.11(-0.42%) |
Mar 15, 2021 | 25.15 | 25.41 | 25.01 | 25.29 | 28,819,366 | -0.19(-0.75%) |
Mar 12, 2021 | 25.38 | 25.54 | 25.22 | 25.48 | 28,140,528 | -0.29(-1.13%) |
Mar 11, 2021 | 25.34 | 25.87 | 25.12 | 25.77 | 50,244,136 | +1.03(+4.15%) |
Mar 10, 2021 | 24.36 | 24.90 | 23.93 | 24.75 | 63,618,020 | +0.82(+3.42%) |
Mar 09, 2021 | 23.71 | 24.39 | 23.45 | 23.93 | 63,038,240 | +0.17(+0.71%) |
Mar 08, 2021 | 24.83 | 25.04 | 23.70 | 23.76 | 67,460,136 | -1.49(-5.91%) |
Mar 05, 2021 | 25.19 | 25.38 | 24.73 | 25.25 | 46,595,668 | +0.51(+2.07%) |
Mar 04, 2021 | 25.34 | 25.70 | 24.52 | 24.74 | 72,452,904 | +0.10(+0.40%) |
Mar 03, 2021 | 24.02 | 25.27 | 23.32 | 24.64 | 107,115,056 | +0.06(+0.25%) |
Mar 02, 2021 | 23.86 | 24.85 | 23.58 | 24.58 | 82,185,800 | +0.21(+0.85%) |
Mar 01, 2021 | 24.79 | 25.12 | 24.36 | 24.37 | 44,144,188 | -0.05(-0.19%) |
Feb 26, 2021 | 25.65 | 25.65 | 24.35 | 24.42 | 58,491,720 | -0.86(-3.39%) |
Feb 25, 2021 | 26.55 | 26.65 | 25.14 | 25.28 | 57,760,928 | -1.31(-4.92%) |
Feb 24, 2021 | 26.30 | 26.62 | 26.19 | 26.58 | 32,265,856 | +0.27(+1.02%) |
Feb 23, 2021 | 25.93 | 26.43 | 25.64 | 26.32 | 39,946,224 | +0.70(+2.72%) |
Feb 22, 2021 | 25.27 | 26.15 | 25.24 | 25.62 | 67,521,376 | -1.69(-6.19%) |
Feb 19, 2021 | 27.23 | 27.64 | 27.10 | 27.31 | 36,988,004 | +0.08(+0.28%) |
Feb 18, 2021 | 27.55 | 27.64 | 27.01 | 27.24 | 28,741,878 | -0.41(-1.47%) |
Feb 17, 2021 | 27.59 | 27.79 | 27.28 | 27.64 | 28,544,706 | -0.09(-0.33%) |
Feb 16, 2021 | 27.81 | 28.16 | 27.49 | 27.73 | 27,960,982 | +0.15(+0.56%) |
Feb 12, 2021 | 27.24 | 27.78 | 27.19 | 27.58 | 23,418,738 | +0.05(+0.19%) |
Feb 11, 2021 | 27.76 | 27.92 | 27.30 | 27.53 | 33,424,568 | +0.20(+0.73%) |
Feb 10, 2021 | 27.37 | 27.53 | 27.07 | 27.33 | 27,099,676 | -0.24(-0.86%) |
Feb 09, 2021 | 27.15 | 27.77 | 27.04 | 27.56 | 33,178,468 | -0.20(-0.72%) |
Feb 08, 2021 | 27.63 | 28.21 | 27.48 | 27.76 | 29,761,242 | +0.03(+0.11%) |
Feb 05, 2021 | 27.68 | 28.06 | 27.56 | 27.73 | 35,007,792 | +0.57(+2.11%) |
Feb 04, 2021 | 27.56 | 27.63 | 27.11 | 27.16 | 25,234,366 | -0.42(-1.53%) |
Feb 03, 2021 | 27.67 | 27.89 | 27.30 | 27.58 | 33,224,410 | +0.27(+0.98%) |
Feb 02, 2021 | 27.60 | 27.69 | 27.07 | 27.31 | 38,509,528 | +0.58(+2.18%) |
Feb 01, 2021 | 26.65 | 26.88 | 26.21 | 26.73 | 31,878,816 | +0.56(+2.14%) |
Jan 29, 2021 | 26.53 | 26.69 | 26.05 | 26.17 | 46,294,676 | -1.00(-3.66%) |
Jan 28, 2021 | 26.88 | 27.32 | 26.74 | 27.17 | 35,100,020 | +0.53(+1.98%) |
Jan 27, 2021 | 26.97 | 27.30 | 26.42 | 26.64 | 42,538,204 | -0.45(-1.67%) |
Jan 26, 2021 | 27.39 | 27.63 | 27.01 | 27.09 | 44,182,732 | +0.67(+2.52%) |
Jan 25, 2021 | 26.74 | 26.75 | 26.07 | 26.42 | 30,620,262 | -0.40(-1.48%) |
Jan 22, 2021 | 26.90 | 27.07 | 26.50 | 26.82 | 52,268,632 | -0.72(-2.61%) |
Jan 21, 2021 | 28.05 | 28.08 | 27.22 | 27.54 | 39,483,464 | -0.52(-1.85%) |
Jan 20, 2021 | 28.42 | 28.48 | 27.87 | 28.06 | 29,338,800 | -0.02(-0.05%) |
Jan 19, 2021 | 28.41 | 28.48 | 27.82 | 28.08 | 31,665,014 | -0.16(-0.57%) |
Jan 15, 2021 | 28.67 | 28.92 | 28.22 | 28.24 | 45,084,180 | -1.32(-4.45%) |
Jan 14, 2021 | 28.91 | 29.72 | 28.81 | 29.55 | 44,087,316 | +0.99(+3.46%) |
Jan 13, 2021 | 28.78 | 28.86 | 28.29 | 28.57 | 38,103,140 | -0.57(-1.97%) |
Jan 12, 2021 | 28.09 | 29.16 | 28.05 | 29.14 | 51,928,892 | +1.27(+4.56%) |
Jan 11, 2021 | 28.18 | 28.38 | 27.79 | 27.87 | 34,029,728 | -0.99(-3.42%) |
Jan 08, 2021 | 28.90 | 29.08 | 28.33 | 28.86 | 51,306,876 | +0.41(+1.45%) |
Jan 07, 2021 | 28.33 | 28.48 | 27.99 | 28.45 | 34,588,744 | +0.41(+1.45%) |
Jan 06, 2021 | 27.86 | 28.73 | 27.67 | 28.04 | 53,604,432 | -0.11(-0.41%) |
Jan 05, 2021 | 27.39 | 28.35 | 27.38 | 28.15 | 34,868,652 | +0.16(+0.57%) |
Jan 04, 2021 | 28.84 | 29.00 | 27.82 | 27.99 | 30,302,896 | -0.38(-1.35%) |
Dec 31, 2020 | 28.38 | 28.38 | 28.38 | 28,433,488 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.45 | 28.77 | 28.41 | 28.44 | 28,433,488 | -0.06(-0.21%) |
Dec 29, 2020 | 28.58 | 28.69 | 28.27 | 28.50 | 23,761,102 | +0.32(+1.14%) |
Dec 28, 2020 | 28.19 | 28.26 | 27.76 | 28.18 | 29,583,894 | -0.11(-0.41%) |
Dec 24, 2020 | 28.16 | 28.31 | 27.96 | 28.29 | 7,619,608 | +0.23(+0.82%) |
Dec 23, 2020 | 28.20 | 28.36 | 28.04 | 28.06 | 18,987,730 | +0.05(+0.16%) |
Dec 22, 2020 | 28.00 | 28.28 | 27.77 | 28.02 | 35,857,020 | -0.02(-0.05%) |
Dec 21, 2020 | 27.92 | 28.43 | 27.53 | 28.03 | 41,669,764 | -0.83(-2.86%) |
Dec 18, 2020 | 28.93 | 29.16 | 28.65 | 28.86 | 52,228,004 | -0.15(-0.50%) |
Dec 17, 2020 | 29.07 | 29.26 | 28.76 | 29.00 | 39,315,996 | +0.29(+1.01%) |
Dec 16, 2020 | 28.23 | 28.79 | 27.89 | 28.71 | 28,853,876 | +0.38(+1.32%) |
Dec 15, 2020 | 28.04 | 28.38 | 27.86 | 28.34 | 25,929,794 | +0.60(+2.18%) |
Dec 14, 2020 | 28.21 | 28.30 | 27.63 | 27.73 | 31,933,554 | -0.49(-1.72%) |
Dec 11, 2020 | 27.99 | 28.36 | 27.81 | 28.22 | 44,391,224 | -0.19(-0.67%) |
Dec 10, 2020 | 27.28 | 28.45 | 27.24 | 28.41 | 47,926,416 | +1.32(+4.88%) |
Dec 09, 2020 | 27.59 | 27.63 | 26.83 | 27.09 | 34,840,280 | -0.46(-1.66%) |
Dec 08, 2020 | 27.59 | 27.90 | 27.26 | 27.54 | 28,581,486 | +0.06(+0.22%) |
Dec 07, 2020 | 27.68 | 28.02 | 27.12 | 27.48 | 49,320,596 | +0.02(+0.06%) |
Dec 04, 2020 | 27.12 | 27.55 | 27.09 | 27.47 | 41,396,536 | +0.52(+1.92%) |
Dec 03, 2020 | 26.91 | 27.41 | 26.77 | 26.95 | 52,219,852 | +0.45(+1.69%) |
Dec 02, 2020 | 26.22 | 26.65 | 26.13 | 26.50 | 35,403,272 | -0.01(-0.03%) |
Dec 01, 2020 | 25.95 | 26.58 | 25.93 | 26.51 | 50,788,176 | +1.25(+4.93%) |
Nov 30, 2020 | 25.77 | 25.89 | 25.13 | 25.26 | 34,957,188 | -0.59(-2.29%) |
Nov 27, 2020 | 25.66 | 26.05 | 25.64 | 25.86 | 14,965,808 | +0.13(+0.50%) |
Nov 25, 2020 | 25.43 | 25.87 | 25.41 | 25.73 | 26,993,522 | +0.32(+1.26%) |
Nov 24, 2020 | 25.04 | 25.46 | 24.97 | 25.41 | 26,953,646 | +0.83(+3.37%) |
Nov 23, 2020 | 24.73 | 24.75 | 24.35 | 24.58 | 27,971,506 | +0.14(+0.56%) |
Nov 20, 2020 | 24.70 | 24.79 | 24.37 | 24.44 | 44,560,220 | -0.56(-2.25%) |
Nov 19, 2020 | 24.72 | 25.06 | 24.62 | 25.00 | 27,146,652 | +0.41(+1.67%) |
Nov 18, 2020 | 24.98 | 25.18 | 24.55 | 24.59 | 45,998,940 | -0.47(-1.88%) |
Nov 17, 2020 | 24.39 | 25.18 | 24.37 | 25.07 | 52,722,016 | +0.68(+2.77%) |
Nov 16, 2020 | 24.24 | 24.39 | 23.99 | 24.39 | 33,880,488 | +0.59(+2.49%) |
Nov 13, 2020 | 23.36 | 23.85 | 23.29 | 23.80 | 27,881,022 | +0.44(+1.89%) |
Nov 12, 2020 | 23.96 | 23.97 | 23.15 | 23.36 | 28,505,016 | -0.78(-3.24%) |
Nov 11, 2020 | 24.17 | 24.33 | 23.98 | 24.14 | 33,063,166 | +0.02(+0.09%) |
Nov 10, 2020 | 24.11 | 24.56 | 24.07 | 24.12 | 39,372,776 | +0.24(+1.02%) |
Nov 09, 2020 | 24.59 | 24.69 | 23.73 | 23.87 | 53,881,884 | +0.50(+2.15%) |
Nov 06, 2020 | 22.73 | 23.44 | 22.57 | 23.37 | 38,458,968 | +0.67(+2.95%) |
Nov 05, 2020 | 22.35 | 22.77 | 22.20 | 22.70 | 47,931,624 | +1.13(+5.25%) |
Nov 04, 2020 | 21.20 | 21.76 | 21.06 | 21.57 | 32,049,954 | +0.66(+3.16%) |
Nov 03, 2020 | 21.14 | 21.18 | 20.64 | 20.91 | 23,316,384 | +0.27(+1.29%) |
Nov 02, 2020 | 20.67 | 20.80 | 20.45 | 20.64 | 22,107,728 | +0.24(+1.15%) |
Oct 30, 2020 | 20.65 | 20.75 | 20.25 | 20.41 | 34,360,404 | -0.50(-2.40%) |
Oct 29, 2020 | 20.36 | 20.99 | 20.18 | 20.91 | 36,128,928 | +0.27(+1.29%) |
Oct 28, 2020 | 21.20 | 21.27 | 20.62 | 20.64 | 35,899,232 | -1.18(-5.40%) |
Oct 27, 2020 | 22.38 | 22.38 | 21.81 | 21.82 | 25,825,082 | -0.64(-2.84%) |
Oct 26, 2020 | 22.47 | 22.60 | 22.07 | 22.46 | 20,148,204 | +0.05(+0.24%) |
Oct 23, 2020 | 22.69 | 22.75 | 22.38 | 22.41 | 27,791,388 | -0.27(-1.17%) |
Oct 22, 2020 | 22.40 | 22.79 | 22.35 | 22.67 | 23,057,502 | +0.40(+1.77%) |
Oct 21, 2020 | 22.26 | 22.72 | 22.21 | 22.28 | 33,932,820 | -0.05(-0.20%) |
Oct 20, 2020 | 22.22 | 22.62 | 22.19 | 22.32 | 32,847,476 | +0.38(+1.73%) |
Oct 19, 2020 | 21.95 | 22.34 | 21.88 | 21.94 | 26,225,062 | +0.17(+0.77%) |
Oct 16, 2020 | 21.93 | 22.00 | 21.71 | 21.78 | 28,072,654 | -0.20(-0.90%) |
Oct 15, 2020 | 21.76 | 22.18 | 21.71 | 21.97 | 21,187,858 | -0.17(-0.75%) |
Oct 14, 2020 | 22.21 | 22.38 | 22.05 | 22.14 | 23,786,404 | +0.07(+0.31%) |
Oct 13, 2020 | 21.86 | 22.26 | 21.61 | 22.07 | 25,560,426 | -0.21(-0.92%) |
Oct 12, 2020 | 22.18 | 22.32 | 22.02 | 22.28 | 12,901,002 | +0.27(+1.24%) |
Oct 09, 2020 | 21.93 | 22.30 | 21.82 | 22.00 | 31,636,718 | +0.18(+0.84%) |
Oct 08, 2020 | 21.21 | 21.89 | 21.16 | 21.82 | 27,408,002 | +0.62(+2.90%) |
Oct 07, 2020 | 21.43 | 21.54 | 21.00 | 21.21 | 36,876,476 | -0.05(-0.21%) |
Oct 06, 2020 | 21.81 | 22.09 | 21.13 | 21.25 | 50,161,700 | -0.31(-1.44%) |
Oct 05, 2020 | 20.87 | 21.62 | 20.76 | 21.56 | 29,387,500 | +0.93(+4.49%) |
Oct 02, 2020 | 20.89 | 21.29 | 20.62 | 20.64 | 32,207,410 | -0.39(-1.84%) |
Oct 01, 2020 | 20.88 | 21.08 | 20.59 | 21.02 | 32,125,716 | +0.01(+0.04%) |
Sep 30, 2020 | 20.80 | 21.19 | 20.80 | 21.02 | 38,747,596 | +0.37(+1.80%) |
Sep 29, 2020 | 20.76 | 21.20 | 20.60 | 20.64 | 35,994,788 | -0.22(-1.06%) |
Sep 28, 2020 | 22.05 | 22.11 | 20.70 | 20.86 | 48,606,668 | -0.88(-4.05%) |
Sep 25, 2020 | 21.40 | 21.78 | 21.29 | 21.74 | 36,369,808 | -0.20(-0.90%) |
Sep 24, 2020 | 21.44 | 22.19 | 21.23 | 21.94 | 51,730,568 | +0.62(+2.92%) |
Sep 23, 2020 | 21.90 | 21.98 | 21.27 | 21.32 | 35,423,644 | -0.76(-3.44%) |
Sep 22, 2020 | 22.39 | 22.50 | 21.88 | 22.08 | 26,272,154 | -0.22(-0.99%) |
Sep 21, 2020 | 22.07 | 22.41 | 21.71 | 22.30 | 34,152,252 | -0.34(-1.51%) |
Sep 18, 2020 | 23.46 | 23.53 | 22.63 | 22.64 | 45,436,924 | -1.09(-4.58%) |
Sep 17, 2020 | 23.14 | 23.77 | 23.10 | 23.73 | 20,082,364 | +0.19(+0.81%) |
Sep 16, 2020 | 23.57 | 23.88 | 23.44 | 23.54 | 21,704,310 | +0.05(+0.19%) |
Sep 15, 2020 | 23.64 | 23.72 | 23.34 | 23.49 | 21,414,256 | -0.11(-0.48%) |
Sep 14, 2020 | 23.23 | 23.68 | 23.06 | 23.61 | 27,754,902 | +0.74(+3.26%) |
Sep 11, 2020 | 23.23 | 23.36 | 22.73 | 22.86 | 44,859,520 | -0.10(-0.43%) |
Sep 10, 2020 | 23.71 | 23.89 | 22.95 | 22.96 | 37,863,036 | -0.76(-3.20%) |
Sep 09, 2020 | 23.70 | 23.83 | 23.52 | 23.72 | 29,256,258 | +0.68(+2.93%) |
Sep 08, 2020 | 22.99 | 23.43 | 22.79 | 23.04 | 31,823,262 | -0.65(-2.76%) |
Sep 04, 2020 | 23.76 | 23.96 | 23.10 | 23.70 | 38,462,392 | +0.07(+0.29%) |
Sep 03, 2020 | 23.85 | 24.24 | 23.34 | 23.63 | 46,977,452 | -0.01(-0.03%) |
Sep 02, 2020 | 23.63 | 23.66 | 23.30 | 23.64 | 26,452,492 | +0.04(+0.16%) |