Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.66 | 50.90 | 50.60 | 50.72 | 3,109,010 | +0.20(+0.40%) |
May 27, 2021 | 50.57 | 50.67 | 50.40 | 50.52 | 3,660,562 | +0.10(+0.20%) |
May 26, 2021 | 50.50 | 50.57 | 50.35 | 50.42 | 6,261,314 | -0.28(-0.55%) |
May 25, 2021 | 50.82 | 50.87 | 50.57 | 50.70 | 8,073,886 | +0.11(+0.22%) |
May 24, 2021 | 50.38 | 50.65 | 50.28 | 50.59 | 5,627,880 | +0.40(+0.80%) |
May 21, 2021 | 50.20 | 50.27 | 50.01 | 50.19 | 3,741,549 | +0.10(+0.20%) |
May 20, 2021 | 49.70 | 50.16 | 49.64 | 50.09 | 3,693,180 | +0.81(+1.64%) |
May 19, 2021 | 49.12 | 49.52 | 48.80 | 49.28 | 4,097,322 | -0.61(-1.22%) |
May 18, 2021 | 50.12 | 50.15 | 49.88 | 49.89 | 2,620,637 | -0.03(-0.06%) |
May 17, 2021 | 49.77 | 49.94 | 49.69 | 49.92 | 4,261,236 | -0.10(-0.20%) |
May 14, 2021 | 49.53 | 50.05 | 49.47 | 50.02 | 6,104,616 | +1.07(+2.19%) |
May 13, 2021 | 48.67 | 49.05 | 48.60 | 48.95 | 5,312,932 | +0.52(+1.07%) |
May 12, 2021 | 48.73 | 48.98 | 48.34 | 48.43 | 4,412,840 | -0.55(-1.12%) |
May 11, 2021 | 48.75 | 49.12 | 48.70 | 48.98 | 4,981,274 | -0.57(-1.15%) |
May 10, 2021 | 50.05 | 50.05 | 49.50 | 49.55 | 4,444,766 | -0.54(-1.08%) |
May 07, 2021 | 49.57 | 50.10 | 49.49 | 50.09 | 3,953,786 | +0.73(+1.48%) |
May 06, 2021 | 49.05 | 49.38 | 48.85 | 49.36 | 2,863,881 | +0.44(+0.90%) |
May 05, 2021 | 48.85 | 48.97 | 48.67 | 48.92 | 1,676,830 | +0.68(+1.41%) |
May 04, 2021 | 48.45 | 48.60 | 47.94 | 48.24 | 5,185,650 | -0.90(-1.83%) |
May 03, 2021 | 49.00 | 49.18 | 48.96 | 49.14 | 2,219,688 | +0.55(+1.13%) |
Apr 30, 2021 | 48.98 | 49.06 | 48.39 | 48.59 | 3,846,400 | -0.75(-1.52%) |
Apr 29, 2021 | 49.45 | 49.49 | 48.97 | 49.34 | 2,872,222 | -0.06(-0.12%) |
Apr 28, 2021 | 49.18 | 49.48 | 49.09 | 49.40 | 3,909,734 | +0.20(+0.41%) |
Apr 27, 2021 | 49.01 | 49.23 | 48.97 | 49.20 | 3,700,088 | +0.02(+0.04%) |
Apr 26, 2021 | 49.10 | 49.18 | 49.04 | 49.18 | 4,513,077 | +0.13(+0.27%) |
Apr 23, 2021 | 48.62 | 49.13 | 48.62 | 49.05 | 1,703,900 | +0.54(+1.11%) |
Apr 22, 2021 | 48.78 | 48.79 | 48.38 | 48.51 | 4,065,655 | -0.07(-0.14%) |
Apr 21, 2021 | 47.92 | 48.61 | 47.91 | 48.58 | 3,358,950 | +0.52(+1.08%) |
Apr 20, 2021 | 48.43 | 48.45 | 47.93 | 48.06 | 5,628,089 | -0.88(-1.81%) |
Apr 19, 2021 | 49.08 | 49.10 | 48.79 | 48.95 | 4,550,462 | -0.02(-0.03%) |
Apr 16, 2021 | 48.68 | 48.97 | 48.66 | 48.96 | 3,238,900 | +0.56(+1.16%) |
Apr 15, 2021 | 48.27 | 48.40 | 48.21 | 48.40 | 2,834,261 | +0.33(+0.69%) |
Apr 14, 2021 | 48.09 | 48.20 | 47.99 | 48.07 | 2,084,221 | -0.01(-0.02%) |
Apr 13, 2021 | 47.88 | 48.09 | 47.83 | 48.08 | 2,741,014 | +0.35(+0.73%) |
Apr 12, 2021 | 47.80 | 47.83 | 47.65 | 47.73 | 3,964,835 | -0.20(-0.42%) |
Apr 09, 2021 | 47.67 | 47.93 | 47.67 | 47.93 | 1,857,800 | +0.09(+0.19%) |
Apr 08, 2021 | 47.70 | 47.89 | 47.62 | 47.84 | 3,420,732 | +0.20(+0.42%) |
Apr 07, 2021 | 47.56 | 47.72 | 47.47 | 47.64 | 1,616,033 | +0.12(+0.25%) |
Apr 06, 2021 | 47.44 | 47.54 | 47.36 | 47.52 | 2,957,499 | -0.49(-1.02%) |
Apr 05, 2021 | 47.66 | 48.08 | 47.54 | 48.01 | 3,781,028 | +0.80(+1.69%) |
Apr 01, 2021 | 46.76 | 47.27 | 46.75 | 47.21 | 3,291,200 | +0.78(+1.68%) |
Mar 31, 2021 | 46.41 | 46.62 | 46.35 | 46.43 | 6,224,787 | -0.01(-0.01%) |
Mar 30, 2021 | 46.22 | 46.49 | 46.22 | 46.44 | 3,492,269 | +0.12(+0.27%) |
Mar 29, 2021 | 46.21 | 46.41 | 46.12 | 46.31 | 2,293,665 | -0.17(-0.37%) |
Mar 26, 2021 | 46.04 | 46.48 | 46.02 | 46.48 | 4,952,400 | +0.63(+1.37%) |
Mar 25, 2021 | 45.42 | 45.90 | 45.35 | 45.85 | 3,796,196 | +0.24(+0.53%) |
Mar 24, 2021 | 45.72 | 45.92 | 45.61 | 45.61 | 8,214,845 | -0.10(-0.22%) |
Mar 23, 2021 | 46.09 | 46.17 | 45.67 | 45.71 | 4,289,736 | -0.61(-1.32%) |
Mar 22, 2021 | 46.24 | 46.43 | 46.19 | 46.32 | 6,013,343 | +0.12(+0.26%) |
Mar 19, 2021 | 46.11 | 46.33 | 45.90 | 46.20 | 1,835,000 | -0.03(-0.06%) |
Mar 18, 2021 | 46.51 | 46.79 | 46.20 | 46.23 | 3,631,085 | -0.57(-1.22%) |
Mar 17, 2021 | 46.26 | 46.88 | 46.26 | 46.80 | 2,332,891 | +0.45(+0.97%) |
Mar 16, 2021 | 46.52 | 46.52 | 46.31 | 46.35 | 2,101,563 | -0.08(-0.17%) |
Mar 15, 2021 | 46.40 | 46.43 | 46.07 | 46.43 | 2,124,834 | -0.12(-0.26%) |
Mar 12, 2021 | 46.14 | 46.56 | 46.11 | 46.55 | 2,811,000 | -0.04(-0.09%) |
Mar 11, 2021 | 46.42 | 46.64 | 46.28 | 46.59 | 3,083,662 | +0.47(+1.02%) |
Mar 10, 2021 | 46.08 | 46.16 | 45.85 | 46.12 | 2,465,578 | +0.43(+0.94%) |
Mar 09, 2021 | 45.65 | 45.78 | 45.60 | 45.69 | 3,343,082 | +0.62(+1.38%) |
Mar 08, 2021 | 44.95 | 45.40 | 44.89 | 45.07 | 4,716,997 | +0.10(+0.22%) |
Mar 05, 2021 | 45.02 | 45.02 | 44.40 | 44.97 | 4,527,300 | +0.15(+0.33%) |
Mar 04, 2021 | 45.28 | 45.51 | 44.55 | 44.82 | 5,520,363 | -0.44(-0.97%) |
Mar 03, 2021 | 45.43 | 45.63 | 45.19 | 45.26 | 3,885,081 | -0.35(-0.77%) |
Mar 02, 2021 | 45.68 | 45.76 | 45.48 | 45.61 | 3,058,165 | +0.06(+0.13%) |
Mar 01, 2021 | 45.25 | 45.60 | 45.22 | 45.55 | 3,400,432 | +0.77(+1.72%) |
Feb 26, 2021 | 45.27 | 45.27 | 44.76 | 44.78 | 6,570,400 | -0.43(-0.95%) |
Feb 25, 2021 | 46.15 | 46.24 | 45.15 | 45.21 | 6,022,733 | -0.76(-1.64%) |
Feb 24, 2021 | 45.39 | 46.01 | 45.29 | 45.97 | 9,793,798 | +0.44(+0.96%) |
Feb 23, 2021 | 45.36 | 45.63 | 44.98 | 45.53 | 3,745,486 | -0.01(-0.02%) |
Feb 22, 2021 | 45.53 | 45.81 | 45.47 | 45.54 | 7,053,004 | -0.13(-0.28%) |
Feb 19, 2021 | 45.73 | 45.91 | 45.59 | 45.67 | 2,384,800 | +0.22(+0.48%) |
Feb 18, 2021 | 45.36 | 45.47 | 45.11 | 45.45 | 2,007,315 | -0.11(-0.24%) |
Feb 17, 2021 | 45.53 | 45.61 | 45.31 | 45.56 | 3,010,748 | -0.43(-0.93%) |
Feb 16, 2021 | 46.03 | 46.13 | 45.90 | 45.99 | 2,075,807 | +0.23(+0.50%) |
Feb 12, 2021 | 45.36 | 45.77 | 45.36 | 45.76 | 3,176,300 | +0.20(+0.44%) |
Feb 11, 2021 | 45.47 | 45.56 | 45.29 | 45.56 | 3,054,454 | +0.38(+0.84%) |
Feb 10, 2021 | 45.51 | 45.57 | 45.00 | 45.18 | 2,914,677 | -0.23(-0.51%) |
Feb 09, 2021 | 45.27 | 45.47 | 45.19 | 45.41 | 1,408,225 | +0.12(+0.26%) |
Feb 08, 2021 | 45.29 | 45.42 | 45.10 | 45.29 | 1,936,729 | +0.22(+0.49%) |
Feb 05, 2021 | 44.99 | 45.12 | 44.83 | 45.07 | 1,559,300 | +0.39(+0.87%) |
Feb 04, 2021 | 44.48 | 44.69 | 44.44 | 44.68 | 2,458,492 | +0.13(+0.29%) |
Feb 03, 2021 | 44.45 | 44.61 | 44.31 | 44.55 | 2,349,927 | +0.08(+0.18%) |
Feb 02, 2021 | 44.21 | 44.51 | 44.11 | 44.47 | 2,251,938 | +0.62(+1.41%) |
Feb 01, 2021 | 43.95 | 43.95 | 43.67 | 43.85 | 3,637,040 | +0.54(+1.25%) |
Jan 29, 2021 | 43.79 | 43.87 | 43.12 | 43.31 | 5,366,900 | -0.80(-1.81%) |
Jan 28, 2021 | 44.01 | 44.36 | 43.94 | 44.11 | 5,619,128 | +0.57(+1.31%) |
Jan 27, 2021 | 43.61 | 44.05 | 43.17 | 43.54 | 6,645,100 | -1.18(-2.64%) |
Jan 26, 2021 | 44.78 | 44.82 | 44.53 | 44.72 | 2,154,931 | +0.30(+0.68%) |
Jan 25, 2021 | 44.26 | 44.42 | 43.94 | 44.42 | 5,471,817 | -0.45(-1.00%) |
Jan 22, 2021 | 44.75 | 45.01 | 44.75 | 44.87 | 2,258,100 | -0.32(-0.71%) |
Jan 21, 2021 | 45.15 | 45.23 | 44.90 | 45.19 | 3,274,694 | +0.15(+0.33%) |
Jan 20, 2021 | 44.91 | 45.06 | 44.77 | 45.04 | 1,745,512 | +0.24(+0.54%) |
Jan 19, 2021 | 44.89 | 44.89 | 44.57 | 44.80 | 4,949,060 | +0.40(+0.90%) |
Jan 15, 2021 | 44.66 | 44.73 | 44.16 | 44.40 | 6,595,300 | -0.88(-1.94%) |
Jan 14, 2021 | 45.09 | 45.41 | 45.09 | 45.28 | 4,433,158 | +0.20(+0.44%) |
Jan 13, 2021 | 45.07 | 45.26 | 44.96 | 45.08 | 2,543,076 | -0.08(-0.18%) |
Jan 12, 2021 | 45.00 | 45.18 | 44.78 | 45.16 | 9,728,893 | +0.10(+0.22%) |
Jan 11, 2021 | 44.82 | 45.19 | 44.79 | 45.06 | 7,109,280 | -0.74(-1.62%) |
Jan 08, 2021 | 45.74 | 45.84 | 45.37 | 45.80 | 3,799,300 | +0.23(+0.50%) |
Jan 07, 2021 | 45.42 | 45.62 | 45.35 | 45.57 | 10,395,966 | +0.19(+0.42%) |
Jan 06, 2021 | 45.09 | 45.59 | 45.02 | 45.38 | 4,334,203 | +0.52(+1.16%) |
Jan 05, 2021 | 44.53 | 44.96 | 44.48 | 44.86 | 2,190,602 | +0.26(+0.58%) |
Jan 04, 2021 | 45.28 | 45.32 | 44.33 | 44.60 | 4,195,553 | +0.52(+1.18%) |
Dec 31, 2020 | 44.08 | 44.08 | 44.08 | 1,498,121 | -0.57(-1.28%) | |
Dec 30, 2020 | 44.83 | 44.96 | 44.63 | 44.65 | 1,498,121 | +0.01(+0.02%) |
Dec 29, 2020 | 44.89 | 44.95 | 44.52 | 44.64 | 2,613,909 | +0.13(+0.29%) |
Dec 28, 2020 | 44.54 | 44.67 | 44.42 | 44.51 | 2,568,129 | +0.38(+0.86%) |
Dec 24, 2020 | 44.02 | 44.17 | 43.98 | 44.13 | 1,626,800 | +0.07(+0.16%) |
Dec 23, 2020 | 44.02 | 44.13 | 43.91 | 44.06 | 2,302,908 | +0.60(+1.38%) |
Dec 22, 2020 | 43.57 | 43.60 | 43.37 | 43.46 | 4,808,604 | -0.09(-0.21%) |
Dec 21, 2020 | 42.88 | 43.65 | 42.71 | 43.55 | 5,348,081 | -0.70(-1.58%) |
Dec 18, 2020 | 44.45 | 44.45 | 44.10 | 44.25 | 4,330,800 | -0.19(-0.43%) |
Dec 17, 2020 | 44.47 | 44.58 | 44.37 | 44.44 | 6,116,677 | +0.37(+0.84%) |
Dec 16, 2020 | 43.98 | 44.15 | 43.76 | 44.07 | 2,597,313 | +0.20(+0.46%) |
Dec 15, 2020 | 43.63 | 43.89 | 43.53 | 43.87 | 2,774,266 | +0.57(+1.32%) |
Dec 14, 2020 | 43.56 | 43.65 | 43.26 | 43.30 | 4,169,323 | -0.53(-1.21%) |
Dec 11, 2020 | 43.76 | 43.90 | 43.58 | 43.83 | 5,598,100 | -0.33(-0.75%) |
Dec 10, 2020 | 43.78 | 44.28 | 43.78 | 44.16 | 3,747,950 | +0.12(+0.27%) |
Dec 09, 2020 | 44.35 | 44.35 | 43.82 | 44.04 | 2,637,911 | -0.20(-0.45%) |
Dec 08, 2020 | 44.02 | 44.27 | 44.02 | 44.24 | 1,318,513 | +0.12(+0.27%) |
Dec 07, 2020 | 44.15 | 44.30 | 44.06 | 44.12 | 2,237,951 | -0.27(-0.61%) |
Dec 04, 2020 | 44.28 | 44.44 | 44.25 | 44.39 | 6,929,100 | +0.41(+0.93%) |
Dec 03, 2020 | 44.14 | 44.24 | 43.88 | 43.98 | 2,859,965 | +0.00(+0.00%) |
Dec 02, 2020 | 43.73 | 44.03 | 43.68 | 43.98 | 3,264,608 | +0.03(+0.07%) |
Dec 01, 2020 | 43.58 | 43.98 | 43.58 | 43.95 | 3,071,567 | +1.01(+2.35%) |
Nov 30, 2020 | 43.75 | 43.84 | 42.93 | 42.94 | 6,241,238 | -0.66(-1.50%) |
Nov 27, 2020 | 43.43 | 43.67 | 43.43 | 43.59 | 3,225,700 | +0.31(+0.73%) |
Nov 25, 2020 | 43.07 | 43.35 | 42.98 | 43.28 | 4,986,700 | +0.11(+0.25%) |
Nov 24, 2020 | 42.86 | 43.19 | 42.79 | 43.17 | 3,037,484 | +0.67(+1.58%) |
Nov 23, 2020 | 42.70 | 42.72 | 42.27 | 42.50 | 4,799,377 | +0.05(+0.12%) |
Nov 20, 2020 | 42.41 | 42.54 | 42.33 | 42.45 | 4,354,100 | -0.06(-0.14%) |
Nov 19, 2020 | 42.15 | 42.52 | 42.09 | 42.51 | 2,719,267 | +0.30(+0.71%) |
Nov 18, 2020 | 42.53 | 42.63 | 42.21 | 42.21 | 3,225,162 | -0.23(-0.54%) |
Nov 17, 2020 | 42.23 | 42.53 | 42.13 | 42.44 | 3,769,100 | +0.06(+0.14%) |
Nov 16, 2020 | 42.49 | 42.49 | 42.10 | 42.38 | 6,719,393 | +0.40(+0.95%) |
Nov 13, 2020 | 41.65 | 42.00 | 41.63 | 41.98 | 5,627,500 | +0.75(+1.82%) |
Nov 12, 2020 | 41.50 | 41.67 | 41.12 | 41.23 | 7,479,092 | -0.66(-1.58%) |
Nov 11, 2020 | 41.72 | 41.90 | 41.64 | 41.89 | 6,886,169 | +0.27(+0.65%) |
Nov 10, 2020 | 41.59 | 41.82 | 41.48 | 41.62 | 8,034,078 | +0.71(+1.75%) |
Nov 09, 2020 | 41.70 | 41.72 | 40.88 | 40.91 | 20,079,944 | +1.62(+4.11%) |
Nov 06, 2020 | 39.37 | 39.46 | 39.20 | 39.29 | 4,661,100 | +0.11(+0.28%) |
Nov 05, 2020 | 39.20 | 39.36 | 38.93 | 39.18 | 7,875,265 | +1.04(+2.73%) |
Nov 04, 2020 | 37.84 | 38.50 | 37.67 | 38.14 | 7,925,891 | +0.57(+1.52%) |
Nov 03, 2020 | 37.24 | 37.76 | 37.22 | 37.57 | 5,825,867 | +1.11(+3.04%) |
Nov 02, 2020 | 36.38 | 36.53 | 36.15 | 36.46 | 5,792,115 | +0.58(+1.62%) |
Oct 30, 2020 | 35.94 | 36.01 | 35.60 | 35.88 | 9,222,700 | -0.10(-0.28%) |
Oct 29, 2020 | 35.81 | 36.15 | 35.54 | 35.98 | 10,482,370 | +0.07(+0.19%) |
Oct 28, 2020 | 36.18 | 36.30 | 35.77 | 35.91 | 7,637,969 | -1.50(-4.01%) |
Oct 27, 2020 | 37.86 | 37.91 | 37.38 | 37.41 | 5,728,424 | -0.65(-1.71%) |
Oct 26, 2020 | 38.40 | 38.44 | 37.78 | 38.06 | 5,056,593 | -1.12(-2.86%) |
Oct 23, 2020 | 39.20 | 39.21 | 38.88 | 39.18 | 2,700,400 | +0.42(+1.08%) |
Oct 22, 2020 | 38.65 | 38.85 | 38.45 | 38.76 | 3,571,737 | +0.02(+0.05%) |
Oct 21, 2020 | 38.98 | 39.19 | 38.73 | 38.74 | 5,427,687 | -0.53(-1.35%) |
Oct 20, 2020 | 39.44 | 39.57 | 39.24 | 39.27 | 3,583,548 | +0.35(+0.90%) |
Oct 19, 2020 | 39.33 | 39.43 | 38.84 | 38.92 | 5,278,150 | -0.19(-0.49%) |
Oct 16, 2020 | 39.14 | 39.35 | 39.04 | 39.11 | 7,033,800 | +0.33(+0.85%) |
Oct 15, 2020 | 38.40 | 38.81 | 38.38 | 38.78 | 7,164,818 | -0.43(-1.10%) |
Oct 14, 2020 | 39.44 | 39.52 | 39.13 | 39.21 | 3,332,712 | -0.04(-0.10%) |
Oct 13, 2020 | 39.34 | 39.36 | 39.14 | 39.25 | 2,691,854 | -0.59(-1.48%) |
Oct 12, 2020 | 39.67 | 39.88 | 39.66 | 39.84 | 1,145,393 | +0.29(+0.73%) |
Oct 09, 2020 | 39.49 | 39.61 | 39.38 | 39.55 | 3,471,600 | +0.32(+0.82%) |
Oct 08, 2020 | 39.06 | 39.24 | 39.04 | 39.23 | 2,687,483 | +0.35(+0.90%) |
Oct 07, 2020 | 38.77 | 38.95 | 38.69 | 38.88 | 2,351,917 | +0.40(+1.04%) |
Oct 06, 2020 | 39.06 | 39.10 | 38.40 | 38.48 | 4,264,926 | -0.44(-1.12%) |
Oct 05, 2020 | 38.53 | 38.92 | 38.53 | 38.91 | 2,885,863 | +0.77(+2.01%) |
Oct 02, 2020 | 37.70 | 38.24 | 37.67 | 38.15 | 5,053,100 | -0.09(-0.24%) |
Oct 01, 2020 | 38.23 | 38.27 | 37.98 | 38.24 | 6,123,971 | +0.32(+0.84%) |
Sep 30, 2020 | 38.08 | 38.34 | 37.80 | 37.92 | 7,152,787 | -0.25(-0.65%) |
Sep 29, 2020 | 38.16 | 38.32 | 37.97 | 38.17 | 2,679,456 | +0.06(+0.16%) |
Sep 28, 2020 | 38.01 | 38.12 | 37.93 | 38.11 | 3,684,511 | +0.78(+2.09%) |
Sep 25, 2020 | 36.78 | 37.37 | 36.69 | 37.33 | 6,132,600 | -0.09(-0.24%) |
Sep 24, 2020 | 37.36 | 37.69 | 37.10 | 37.42 | 5,140,625 | +0.16(+0.43%) |
Sep 23, 2020 | 37.98 | 38.00 | 37.22 | 37.26 | 4,256,149 | -0.56(-1.48%) |
Sep 22, 2020 | 37.97 | 37.98 | 37.44 | 37.82 | 5,788,451 | -0.16(-0.41%) |
Sep 21, 2020 | 38.00 | 38.01 | 37.47 | 37.98 | 17,354,008 | -1.35(-3.43%) |
Sep 18, 2020 | 39.48 | 39.54 | 39.15 | 39.33 | 7,380,500 | -0.40(-1.02%) |
Sep 17, 2020 | 39.40 | 39.77 | 39.35 | 39.73 | 3,430,214 | +0.14(+0.35%) |
Sep 16, 2020 | 39.79 | 39.94 | 39.53 | 39.59 | 2,159,866 | -0.17(-0.43%) |
Sep 15, 2020 | 39.98 | 39.98 | 39.67 | 39.76 | 3,584,222 | +0.19(+0.48%) |
Sep 14, 2020 | 39.74 | 39.79 | 39.52 | 39.57 | 2,796,735 | +0.13(+0.33%) |
Sep 11, 2020 | 39.53 | 39.67 | 39.23 | 39.44 | 5,241,500 | +0.28(+0.72%) |
Sep 10, 2020 | 39.89 | 40.02 | 39.11 | 39.16 | 8,541,089 | -0.39(-0.99%) |
Sep 09, 2020 | 39.41 | 39.75 | 39.34 | 39.55 | 8,930,313 | +0.95(+2.46%) |
Sep 08, 2020 | 38.56 | 38.98 | 38.43 | 38.60 | 5,943,039 | -0.64(-1.63%) |
Sep 04, 2020 | 39.33 | 39.45 | 38.43 | 39.24 | 11,493,300 | +0.04(+0.10%) |
Sep 03, 2020 | 40.09 | 40.14 | 39.00 | 39.20 | 15,361,245 | -0.89(-2.22%) |
Sep 02, 2020 | 39.80 | 40.13 | 39.58 | 40.09 | 4,675,291 | +0.67(+1.70%) |
Sep 01, 2020 | 39.49 | 39.64 | 39.28 | 39.42 | 6,525,000 | +0.03(+0.08%) |
Aug 31, 2020 | 39.79 | 39.89 | 39.39 | 39.39 | 4,961,463 | -0.49(-1.23%) |
Aug 28, 2020 | 39.80 | 39.89 | 39.61 | 39.88 | 2,089,000 | +0.36(+0.91%) |
Aug 27, 2020 | 40.09 | 40.11 | 39.37 | 39.52 | 3,531,225 | -0.56(-1.40%) |
Aug 26, 2020 | 39.76 | 40.11 | 39.73 | 40.08 | 2,460,458 | +0.32(+0.80%) |
Aug 25, 2020 | 39.96 | 40.00 | 39.47 | 39.76 | 3,591,872 | +0.20(+0.51%) |
Aug 24, 2020 | 39.67 | 39.67 | 39.39 | 39.56 | 2,222,496 | +0.71(+1.83%) |
Aug 21, 2020 | 38.47 | 38.86 | 38.45 | 38.85 | 3,802,400 | -0.31(-0.79%) |
Aug 20, 2020 | 38.83 | 39.22 | 38.83 | 39.16 | 3,393,257 | -0.23(-0.58%) |
Aug 19, 2020 | 39.71 | 39.78 | 39.31 | 39.39 | 4,710,943 | -0.13(-0.33%) |
Aug 18, 2020 | 39.88 | 39.92 | 39.44 | 39.52 | 1,676,422 | -0.04(-0.10%) |
Aug 17, 2020 | 39.56 | 39.60 | 39.50 | 39.56 | 3,069,160 | +0.26(+0.66%) |
Aug 14, 2020 | 39.28 | 39.42 | 39.18 | 39.30 | 1,932,200 | -0.37(-0.93%) |
Aug 13, 2020 | 39.84 | 39.98 | 39.53 | 39.67 | 3,159,918 | -0.24(-0.60%) |
Aug 12, 2020 | 39.77 | 40.04 | 39.69 | 39.91 | 5,589,837 | +0.95(+2.45%) |
Aug 11, 2020 | 39.53 | 39.57 | 38.91 | 38.95 | 8,154,901 | +0.23(+0.61%) |
Aug 10, 2020 | 38.68 | 38.74 | 38.49 | 38.72 | 5,840,900 | +0.05(+0.13%) |
Aug 07, 2020 | 38.40 | 38.69 | 38.37 | 38.67 | 3,410,900 | -0.22(-0.57%) |
Aug 06, 2020 | 38.61 | 38.95 | 38.51 | 38.89 | 3,136,825 | +0.08(+0.21%) |
Aug 05, 2020 | 38.98 | 39.11 | 38.75 | 38.81 | 5,512,684 | +0.19(+0.49%) |
Aug 04, 2020 | 38.12 | 38.62 | 38.11 | 38.62 | 3,425,873 | +0.19(+0.49%) |
Aug 03, 2020 | 38.11 | 38.45 | 37.97 | 38.43 | 4,921,978 | +0.76(+2.02%) |
Jul 31, 2020 | 38.42 | 38.46 | 37.37 | 37.67 | 6,102,000 | -0.82(-2.13%) |
Jul 30, 2020 | 38.09 | 38.52 | 37.66 | 38.49 | 4,270,836 | -0.70(-1.77%) |
Jul 29, 2020 | 38.93 | 39.26 | 38.89 | 39.19 | 5,493,255 | +0.48(+1.23%) |
Jul 28, 2020 | 38.74 | 38.98 | 38.69 | 38.71 | 1,906,209 | -0.30(-0.78%) |
Jul 27, 2020 | 38.90 | 39.15 | 38.86 | 39.02 | 2,730,181 | +0.38(+1.00%) |
Jul 24, 2020 | 38.62 | 38.74 | 38.51 | 38.63 | 2,804,600 | -0.28(-0.72%) |
Jul 23, 2020 | 39.18 | 39.34 | 38.82 | 38.91 | 3,864,708 | -0.36(-0.92%) |
Jul 22, 2020 | 39.15 | 39.34 | 39.10 | 39.27 | 3,450,251 | +0.21(+0.54%) |
Jul 21, 2020 | 39.22 | 39.33 | 38.99 | 39.06 | 3,560,973 | +0.14(+0.36%) |
Jul 20, 2020 | 38.68 | 38.96 | 38.55 | 38.92 | 3,221,020 | +0.31(+0.80%) |
Jul 17, 2020 | 38.49 | 38.62 | 38.35 | 38.61 | 2,518,400 | +0.17(+0.44%) |
Jul 16, 2020 | 38.34 | 38.59 | 38.30 | 38.44 | 2,658,187 | -0.05(-0.13%) |
Jul 15, 2020 | 38.63 | 38.75 | 38.31 | 38.49 | 4,889,214 | +0.44(+1.14%) |
Jul 14, 2020 | 37.52 | 38.13 | 37.47 | 38.05 | 8,413,728 | +0.59(+1.59%) |
Jul 13, 2020 | 37.94 | 38.20 | 37.36 | 37.46 | 4,715,902 | -0.13(-0.35%) |
Jul 10, 2020 | 37.32 | 37.63 | 37.16 | 37.59 | 4,695,800 | +0.44(+1.18%) |
Jul 09, 2020 | 37.64 | 37.68 | 36.87 | 37.15 | 11,749,730 | -0.56(-1.49%) |
Jul 08, 2020 | 37.31 | 37.71 | 37.27 | 37.71 | 2,988,620 | +0.43(+1.15%) |
Jul 07, 2020 | 37.52 | 37.69 | 37.26 | 37.28 | 3,591,389 | -0.62(-1.64%) |
Jul 06, 2020 | 37.91 | 38.02 | 37.69 | 37.90 | 5,047,734 | +0.77(+2.06%) |
Jul 02, 2020 | 37.31 | 37.55 | 37.07 | 37.13 | 6,439,300 | +0.54(+1.49%) |
Jul 01, 2020 | 36.32 | 36.70 | 36.32 | 36.59 | 3,947,427 | +0.11(+0.30%) |
Jun 30, 2020 | 36.18 | 36.66 | 36.09 | 36.48 | 4,045,958 | -0.03(-0.08%) |
Jun 29, 2020 | 36.33 | 36.60 | 36.10 | 36.51 | 3,659,642 | +0.53(+1.47%) |
Jun 26, 2020 | 36.54 | 36.55 | 35.91 | 35.98 | 4,680,200 | -0.66(-1.80%) |
Jun 25, 2020 | 36.02 | 36.67 | 35.86 | 36.64 | 5,539,853 | +0.58(+1.61%) |
Jun 24, 2020 | 36.58 | 36.67 | 35.89 | 36.06 | 5,008,983 | -1.02(-2.75%) |
Jun 23, 2020 | 37.34 | 37.41 | 37.03 | 37.08 | 6,891,285 | +0.36(+0.98%) |
Jun 22, 2020 | 36.44 | 36.79 | 36.29 | 36.72 | 4,535,335 | +0.57(+1.58%) |
Jun 19, 2020 | 36.94 | 36.98 | 36.09 | 36.15 | 7,651,900 | -0.25(-0.69%) |
Jun 18, 2020 | 36.29 | 36.59 | 36.23 | 36.40 | 4,199,514 | -0.23(-0.63%) |
Jun 17, 2020 | 36.83 | 36.87 | 36.51 | 36.63 | 5,150,558 | +0.05(+0.14%) |
Jun 16, 2020 | 36.87 | 36.98 | 36.11 | 36.58 | 7,876,078 | +0.43(+1.19%) |
Jun 15, 2020 | 35.17 | 36.27 | 35.04 | 36.15 | 3,187,118 | +0.05(+0.14%) |
Jun 12, 2020 | 36.48 | 36.62 | 35.51 | 36.10 | 6,666,200 | +0.68(+1.92%) |
Jun 11, 2020 | 36.67 | 36.79 | 35.32 | 35.42 | 8,301,494 | -2.33(-6.17%) |
Jun 10, 2020 | 38.17 | 38.21 | 37.63 | 37.75 | 5,956,213 | -0.27(-0.71%) |
Jun 09, 2020 | 37.83 | 38.24 | 37.79 | 38.02 | 4,984,489 | -0.76(-1.96%) |
Jun 08, 2020 | 38.51 | 38.78 | 38.23 | 38.78 | 4,899,518 | +0.49(+1.28%) |
Jun 05, 2020 | 38.43 | 38.65 | 38.22 | 38.29 | 9,514,300 | +0.76(+2.03%) |
Jun 04, 2020 | 37.30 | 37.77 | 37.23 | 37.53 | 3,345,862 | +0.08(+0.21%) |
Jun 03, 2020 | 36.88 | 37.61 | 36.84 | 37.45 | 6,456,147 | +1.29(+3.57%) |
Jun 02, 2020 | 35.92 | 36.17 | 35.84 | 36.16 | 4,494,067 | +0.58(+1.63%) |