Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 77.46 | 79.42 | 77.24 | 78.46 | 3,455,358 | +0.61(+0.78%) |
Jul 29, 2021 | 78.33 | 78.33 | 76.56 | 77.86 | 1,132,527 | +0.54(+0.69%) |
Jul 28, 2021 | 76.09 | 77.74 | 75.99 | 77.32 | 1,609,345 | +1.27(+1.67%) |
Jul 27, 2021 | 76.77 | 76.83 | 74.22 | 76.05 | 2,364,965 | -0.97(-1.26%) |
Jul 26, 2021 | 76.54 | 77.95 | 76.54 | 77.03 | 2,763,390 | +0.71(+0.92%) |
Jul 23, 2021 | 74.29 | 76.43 | 74.26 | 76.32 | 3,049,955 | +2.09(+2.81%) |
Jul 22, 2021 | 73.64 | 74.85 | 73.18 | 74.23 | 2,586,546 | +0.48(+0.65%) |
Jul 21, 2021 | 72.99 | 74.99 | 70.41 | 73.75 | 7,174,503 | -2.58(-3.38%) |
Jul 20, 2021 | 75.22 | 76.79 | 75.05 | 76.33 | 2,765,589 | +1.07(+1.42%) |
Jul 19, 2021 | 74.15 | 75.39 | 73.33 | 75.26 | 2,170,631 | -0.15(-0.20%) |
Jul 16, 2021 | 77.13 | 77.67 | 75.06 | 75.41 | 1,805,466 | -1.51(-1.96%) |
Jul 15, 2021 | 80.87 | 81.00 | 76.30 | 76.92 | 2,392,569 | -3.10(-3.87%) |
Jul 14, 2021 | 79.91 | 80.65 | 79.32 | 80.02 | 1,679,491 | +1.00(+1.27%) |
Jul 13, 2021 | 78.57 | 79.73 | 78.16 | 79.02 | 1,774,309 | -0.43(-0.54%) |
Jul 12, 2021 | 78.97 | 79.85 | 78.36 | 79.45 | 1,550,366 | +0.91(+1.16%) |
Jul 09, 2021 | 78.16 | 79.12 | 77.71 | 78.54 | 1,609,731 | +1.30(+1.69%) |
Jul 08, 2021 | 75.89 | 78.55 | 75.52 | 77.23 | 2,121,638 | -1.18(-1.50%) |
Jul 07, 2021 | 76.84 | 78.63 | 76.37 | 78.41 | 2,421,203 | +1.96(+2.56%) |
Jul 06, 2021 | 77.42 | 78.22 | 76.00 | 76.46 | 1,936,544 | -1.25(-1.61%) |
Jul 02, 2021 | 77.62 | 77.83 | 76.60 | 77.71 | 1,450,245 | +0.37(+0.47%) |
Jul 01, 2021 | 78.66 | 78.92 | 77.22 | 77.34 | 1,846,740 | -1.17(-1.49%) |
Jun 30, 2021 | 79.05 | 79.29 | 77.73 | 78.51 | 1,717,666 | +0.22(+0.29%) |
Jun 29, 2021 | 77.23 | 78.41 | 77.05 | 78.29 | 1,948,442 | +1.31(+1.71%) |
Jun 28, 2021 | 77.23 | 77.78 | 76.79 | 76.97 | 1,599,732 | -0.26(-0.34%) |
Jun 25, 2021 | 77.00 | 78.30 | 76.87 | 77.23 | 1,935,206 | +0.10(+0.13%) |
Jun 24, 2021 | 77.56 | 77.56 | 76.34 | 77.13 | 2,242,222 | +1.46(+1.92%) |
Jun 23, 2021 | 75.71 | 76.78 | 74.94 | 75.68 | 2,535,223 | +0.23(+0.31%) |
Jun 22, 2021 | 76.19 | 76.21 | 74.72 | 75.45 | 2,754,810 | -0.72(-0.95%) |
Jun 21, 2021 | 77.13 | 77.38 | 75.61 | 76.17 | 2,958,554 | +0.01(+0.01%) |
Jun 18, 2021 | 77.51 | 78.46 | 75.89 | 76.16 | 5,411,466 | -3.14(-3.96%) |
Jun 17, 2021 | 82.14 | 82.65 | 78.23 | 79.30 | 4,258,467 | -3.46(-4.18%) |
Jun 16, 2021 | 83.71 | 84.17 | 82.48 | 82.76 | 2,060,853 | -1.12(-1.33%) |
Jun 15, 2021 | 84.93 | 85.45 | 83.72 | 83.87 | 1,548,687 | -0.64(-0.76%) |
Jun 14, 2021 | 86.39 | 86.62 | 83.96 | 84.52 | 2,261,000 | -1.88(-2.18%) |
Jun 11, 2021 | 87.40 | 88.71 | 85.73 | 86.40 | 2,596,661 | -0.62(-0.71%) |
Jun 10, 2021 | 89.02 | 89.42 | 86.45 | 87.02 | 2,357,994 | -1.67(-1.88%) |
Jun 09, 2021 | 90.76 | 90.76 | 88.66 | 88.69 | 2,558,594 | -1.34(-1.49%) |
Jun 08, 2021 | 88.47 | 90.35 | 86.50 | 90.03 | 3,584,758 | +1.95(+2.21%) |
Jun 07, 2021 | 89.02 | 89.05 | 87.18 | 88.08 | 1,942,505 | -0.42(-0.47%) |
Jun 04, 2021 | 87.60 | 88.85 | 87.25 | 88.50 | 1,400,017 | +1.38(+1.59%) |
Jun 03, 2021 | 86.07 | 87.49 | 85.77 | 87.12 | 1,559,020 | -0.41(-0.47%) |
Jun 02, 2021 | 88.29 | 89.63 | 87.10 | 87.53 | 2,416,354 | -0.20(-0.22%) |
Jun 01, 2021 | 87.63 | 88.28 | 86.17 | 87.72 | 2,480,634 | +2.23(+2.61%) |
May 28, 2021 | 87.54 | 87.54 | 84.78 | 85.49 | 2,613,655 | -0.61(-0.71%) |
May 27, 2021 | 86.76 | 87.50 | 85.51 | 86.10 | 3,645,602 | -0.32(-0.37%) |
May 26, 2021 | 84.46 | 86.44 | 83.69 | 86.42 | 2,900,149 | +2.94(+3.52%) |
May 25, 2021 | 87.64 | 87.88 | 83.11 | 83.48 | 3,634,060 | -4.15(-4.74%) |
May 24, 2021 | 85.02 | 88.93 | 83.89 | 87.63 | 3,881,511 | +3.78(+4.50%) |
May 21, 2021 | 84.81 | 86.20 | 83.37 | 83.86 | 3,757,628 | -2.59(-3.00%) |
May 20, 2021 | 90.18 | 91.07 | 85.27 | 86.45 | 3,679,708 | -2.45(-2.75%) |
May 19, 2021 | 84.62 | 89.21 | 81.86 | 88.89 | 5,180,166 | -1.44(-1.59%) |
May 18, 2021 | 93.53 | 93.88 | 89.71 | 90.33 | 5,079,946 | -2.73(-2.94%) |
May 17, 2021 | 86.84 | 94.84 | 86.79 | 93.06 | 11,585,298 | +5.59(+6.39%) |
May 14, 2021 | 79.02 | 88.46 | 78.95 | 87.47 | 10,466,883 | +9.68(+12.44%) |
May 13, 2021 | 75.90 | 78.37 | 75.74 | 77.79 | 3,452,427 | +2.43(+3.22%) |
May 12, 2021 | 76.70 | 77.41 | 74.90 | 75.37 | 3,560,758 | -2.10(-2.71%) |
May 11, 2021 | 77.87 | 79.57 | 76.47 | 77.46 | 5,884,695 | -2.29(-2.87%) |
May 10, 2021 | 81.94 | 81.14 | 78.71 | 79.75 | 5,117,268 | -1.39(-1.71%) |
May 07, 2021 | 79.81 | 81.51 | 78.32 | 81.14 | 5,229,983 | +1.39(+1.74%) |
May 06, 2021 | 78.79 | 79.77 | 77.80 | 79.75 | 4,072,997 | +1.38(+1.76%) |
May 05, 2021 | 79.17 | 79.35 | 77.38 | 78.37 | 4,329,675 | -0.04(-0.06%) |
May 04, 2021 | 80.77 | 80.77 | 76.98 | 78.41 | 6,649,650 | -2.76(-3.41%) |
May 03, 2021 | 83.30 | 83.30 | 80.58 | 81.18 | 4,088,109 | -1.10(-1.34%) |
Apr 30, 2021 | 85.97 | 86.05 | 81.82 | 82.28 | 5,449,624 | -3.54(-4.12%) |
Apr 29, 2021 | 84.90 | 86.07 | 83.61 | 85.81 | 3,646,005 | +1.44(+1.71%) |
Apr 28, 2021 | 83.89 | 84.59 | 83.31 | 84.37 | 3,354,648 | +0.86(+1.03%) |
Apr 27, 2021 | 82.18 | 83.84 | 82.16 | 83.51 | 4,320,271 | +0.85(+1.03%) |
Apr 26, 2021 | 79.39 | 83.08 | 79.39 | 82.66 | 5,841,994 | +3.65(+4.62%) |
Apr 23, 2021 | 73.99 | 79.07 | 73.73 | 79.01 | 4,899,189 | +4.49(+6.03%) |
Apr 22, 2021 | 74.55 | 75.39 | 73.67 | 74.51 | 5,107,712 | +0.18(+0.24%) |
Apr 21, 2021 | 73.17 | 74.41 | 72.31 | 74.34 | 2,986,185 | +1.30(+1.78%) |
Apr 20, 2021 | 73.13 | 74.19 | 72.93 | 73.03 | 3,196,127 | +0.07(+0.10%) |
Apr 19, 2021 | 72.61 | 73.71 | 72.26 | 72.96 | 3,509,543 | +0.23(+0.32%) |
Apr 16, 2021 | 72.33 | 73.42 | 72.08 | 72.73 | 6,529,280 | +0.66(+0.91%) |
Apr 15, 2021 | 71.36 | 72.36 | 70.99 | 72.08 | 2,860,483 | +0.93(+1.31%) |
Apr 14, 2021 | 70.91 | 71.51 | 70.05 | 71.14 | 3,887,459 | +0.27(+0.38%) |
Apr 13, 2021 | 71.30 | 71.34 | 69.77 | 70.88 | 2,781,944 | +0.06(+0.09%) |
Apr 12, 2021 | 71.63 | 71.63 | 70.21 | 70.82 | 2,205,517 | -0.55(-0.77%) |
Apr 09, 2021 | 70.83 | 71.58 | 70.36 | 71.37 | 2,282,083 | +0.47(+0.66%) |
Apr 08, 2021 | 70.89 | 71.02 | 69.35 | 70.90 | 2,597,782 | +0.92(+1.32%) |
Apr 07, 2021 | 69.90 | 70.72 | 69.73 | 69.97 | 1,896,728 | +0.21(+0.30%) |
Apr 06, 2021 | 69.71 | 70.31 | 69.13 | 69.76 | 2,611,328 | -0.43(-0.61%) |
Apr 05, 2021 | 70.06 | 70.77 | 69.80 | 70.19 | 2,469,759 | +0.63(+0.90%) |
Apr 01, 2021 | 68.47 | 69.57 | 68.06 | 69.56 | 3,586,856 | +1.54(+2.27%) |
Mar 31, 2021 | 67.20 | 68.71 | 66.85 | 68.02 | 3,119,885 | +0.93(+1.39%) |
Mar 30, 2021 | 66.54 | 67.33 | 66.24 | 67.09 | 2,159,286 | +0.42(+0.62%) |
Mar 29, 2021 | 67.09 | 68.35 | 66.54 | 66.67 | 2,669,272 | -0.70(-1.04%) |
Mar 26, 2021 | 64.60 | 67.42 | 64.33 | 67.37 | 3,196,202 | +2.69(+4.17%) |
Mar 25, 2021 | 62.91 | 64.98 | 62.50 | 64.68 | 3,024,956 | +1.46(+2.31%) |
Mar 24, 2021 | 64.74 | 65.28 | 63.14 | 63.21 | 2,185,454 | -1.13(-1.75%) |
Mar 23, 2021 | 66.17 | 66.69 | 63.52 | 64.34 | 3,296,842 | -2.37(-3.55%) |
Mar 22, 2021 | 66.38 | 67.28 | 66.11 | 66.70 | 3,515,845 | +1.15(+1.76%) |
Mar 19, 2021 | 65.20 | 66.42 | 64.96 | 65.55 | 10,935,018 | +0.67(+1.03%) |
Mar 18, 2021 | 67.45 | 67.54 | 64.58 | 64.89 | 4,725,294 | -3.61(-5.27%) |
Mar 17, 2021 | 67.54 | 68.55 | 66.27 | 68.50 | 3,900,943 | +2.20(+3.31%) |
Mar 16, 2021 | 65.96 | 66.75 | 65.62 | 66.30 | 2,794,010 | +0.06(+0.09%) |
Mar 15, 2021 | 67.75 | 67.84 | 65.22 | 66.24 | 3,018,007 | -1.20(-1.78%) |
Mar 12, 2021 | 67.63 | 67.78 | 66.96 | 67.44 | 2,976,471 | -0.41(-0.61%) |
Mar 11, 2021 | 66.56 | 68.51 | 66.34 | 67.86 | 3,087,954 | +2.04(+3.10%) |
Mar 10, 2021 | 66.60 | 66.66 | 65.47 | 65.82 | 2,416,371 | -0.19(-0.29%) |
Mar 09, 2021 | 66.26 | 66.94 | 65.59 | 66.01 | 3,525,716 | +0.52(+0.79%) |
Mar 08, 2021 | 64.79 | 66.16 | 64.02 | 65.49 | 4,627,631 | +1.04(+1.61%) |
Mar 05, 2021 | 64.02 | 65.00 | 62.53 | 64.46 | 5,476,389 | +1.55(+2.47%) |
Mar 04, 2021 | 63.95 | 64.52 | 61.80 | 62.90 | 9,474,795 | -3.80(-5.70%) |
Mar 03, 2021 | 64.72 | 67.15 | 64.49 | 66.70 | 6,259,293 | +3.00(+4.72%) |
Mar 02, 2021 | 64.28 | 65.16 | 63.60 | 63.70 | 2,552,015 | -1.13(-1.75%) |
Mar 01, 2021 | 66.13 | 66.19 | 64.61 | 64.83 | 2,891,246 | +0.51(+0.79%) |
Feb 26, 2021 | 63.76 | 66.29 | 63.74 | 64.32 | 4,164,100 | +0.33(+0.52%) |
Feb 25, 2021 | 66.20 | 66.38 | 63.91 | 63.99 | 3,340,061 | -1.31(-2.00%) |
Feb 24, 2021 | 63.80 | 67.01 | 63.40 | 65.30 | 4,729,902 | +1.87(+2.95%) |
Feb 23, 2021 | 63.42 | 63.98 | 62.10 | 63.43 | 3,451,693 | -1.12(-1.73%) |
Feb 22, 2021 | 64.03 | 65.39 | 63.68 | 64.54 | 2,424,096 | +0.30(+0.46%) |
Feb 19, 2021 | 64.44 | 64.85 | 63.13 | 64.25 | 2,836,442 | +0.59(+0.92%) |
Feb 18, 2021 | 63.71 | 64.87 | 63.10 | 63.66 | 3,340,314 | +0.93(+1.48%) |
Feb 17, 2021 | 61.69 | 63.02 | 61.53 | 62.73 | 2,190,403 | +0.36(+0.58%) |
Feb 16, 2021 | 63.70 | 64.03 | 62.31 | 62.37 | 2,607,074 | -1.06(-1.68%) |
Feb 12, 2021 | 63.52 | 64.31 | 63.05 | 63.43 | 1,704,028 | -0.22(-0.35%) |
Feb 11, 2021 | 62.47 | 63.67 | 62.29 | 63.65 | 2,059,955 | +1.29(+2.07%) |
Feb 10, 2021 | 63.95 | 64.25 | 62.12 | 62.36 | 2,364,312 | -1.20(-1.89%) |
Feb 09, 2021 | 62.87 | 63.68 | 62.53 | 63.56 | 2,071,960 | +0.83(+1.33%) |
Feb 08, 2021 | 61.21 | 63.24 | 61.14 | 62.73 | 2,627,044 | +1.73(+2.84%) |
Feb 05, 2021 | 59.59 | 61.28 | 59.52 | 61.00 | 2,085,180 | +1.51(+2.54%) |
Feb 04, 2021 | 59.45 | 59.66 | 58.72 | 59.48 | 2,288,861 | +0.23(+0.39%) |
Feb 03, 2021 | 58.42 | 60.26 | 58.42 | 59.26 | 2,521,880 | +0.60(+1.02%) |
Feb 02, 2021 | 59.36 | 59.39 | 57.81 | 58.66 | 2,632,941 | +0.04(+0.06%) |
Feb 01, 2021 | 57.63 | 59.14 | 57.49 | 58.62 | 2,670,203 | +0.54(+0.94%) |
Jan 29, 2021 | 59.08 | 60.21 | 57.22 | 58.08 | 4,686,989 | -0.47(-0.80%) |
Jan 28, 2021 | 61.49 | 61.89 | 58.24 | 58.54 | 8,267,586 | -4.45(-7.07%) |
Jan 27, 2021 | 56.98 | 67.70 | 56.33 | 63.00 | 23,097,510 | +6.03(+10.58%) |
Jan 26, 2021 | 53.98 | 57.02 | 53.98 | 56.97 | 5,296,534 | +3.22(+6.00%) |
Jan 25, 2021 | 52.80 | 54.30 | 51.95 | 53.75 | 5,150,598 | +1.05(+1.98%) |
Jan 22, 2021 | 53.15 | 53.36 | 51.25 | 52.70 | 11,142,557 | -2.58(-4.67%) |
Jan 21, 2021 | 53.95 | 55.35 | 53.71 | 55.29 | 6,981,357 | +1.34(+2.47%) |
Jan 20, 2021 | 54.02 | 54.49 | 53.73 | 53.95 | 3,182,588 | +0.18(+0.33%) |
Jan 19, 2021 | 53.75 | 54.18 | 52.65 | 53.77 | 5,038,162 | +0.62(+1.17%) |
Jan 15, 2021 | 52.48 | 53.66 | 52.46 | 53.15 | 7,126,455 | +0.48(+0.92%) |
Jan 14, 2021 | 52.70 | 53.31 | 52.24 | 52.67 | 3,500,573 | +0.06(+0.12%) |
Jan 13, 2021 | 51.84 | 52.80 | 51.82 | 52.61 | 4,890,974 | +0.76(+1.46%) |
Jan 12, 2021 | 51.77 | 52.19 | 51.56 | 51.85 | 4,676,382 | +0.27(+0.53%) |
Jan 11, 2021 | 51.32 | 51.99 | 50.98 | 51.58 | 5,604,188 | -0.25(-0.47%) |
Jan 08, 2021 | 53.33 | 53.38 | 51.63 | 51.83 | 3,579,621 | -0.97(-1.85%) |
Jan 07, 2021 | 52.84 | 53.16 | 52.19 | 52.80 | 4,023,552 | +0.21(+0.40%) |
Jan 06, 2021 | 52.63 | 53.29 | 52.11 | 52.59 | 3,634,324 | -0.25(-0.48%) |
Jan 05, 2021 | 52.57 | 53.31 | 52.57 | 52.84 | 3,414,051 | +0.07(+0.13%) |
Jan 04, 2021 | 54.71 | 55.03 | 52.55 | 52.77 | 3,718,387 | -1.83(-3.35%) |
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 3,708,913 | +1.37(+2.57%) | |
Dec 30, 2020 | 52.91 | 53.88 | 52.79 | 53.23 | 3,708,913 | -0.14(-0.26%) |
Dec 29, 2020 | 54.61 | 54.72 | 53.23 | 53.37 | 2,869,478 | -1.55(-2.82%) |
Dec 28, 2020 | 56.09 | 56.20 | 54.62 | 54.92 | 2,028,589 | -0.38(-0.68%) |
Dec 24, 2020 | 55.51 | 55.51 | 54.81 | 55.29 | 907,570 | -0.07(-0.13%) |
Dec 23, 2020 | 56.02 | 56.10 | 55.34 | 55.36 | 1,659,577 | -0.60(-1.07%) |
Dec 22, 2020 | 56.66 | 56.99 | 55.84 | 55.96 | 2,042,757 | -0.59(-1.04%) |
Dec 21, 2020 | 55.82 | 56.59 | 55.35 | 56.55 | 2,864,696 | +0.29(+0.51%) |
Dec 18, 2020 | 57.76 | 57.97 | 56.16 | 56.26 | 6,923,512 | -1.30(-2.25%) |
Dec 17, 2020 | 57.90 | 57.98 | 57.29 | 57.56 | 2,874,688 | -0.09(-0.15%) |
Dec 16, 2020 | 57.38 | 57.82 | 57.20 | 57.65 | 2,374,486 | +0.29(+0.50%) |
Dec 15, 2020 | 56.87 | 57.38 | 56.37 | 57.36 | 2,466,027 | +1.16(+2.07%) |
Dec 14, 2020 | 56.68 | 57.17 | 56.07 | 56.19 | 3,165,573 | -0.10(-0.19%) |
Dec 11, 2020 | 56.41 | 57.35 | 55.25 | 56.30 | 3,360,242 | -0.05(-0.09%) |
Dec 10, 2020 | 54.71 | 56.55 | 54.44 | 56.35 | 3,675,908 | +1.12(+2.03%) |
Dec 09, 2020 | 55.79 | 56.79 | 54.93 | 55.23 | 3,320,765 | -0.28(-0.51%) |
Dec 08, 2020 | 54.48 | 56.00 | 54.42 | 55.51 | 3,634,978 | +0.55(+1.00%) |
Dec 07, 2020 | 55.45 | 55.99 | 54.89 | 54.96 | 3,854,134 | -0.74(-1.33%) |
Dec 04, 2020 | 53.90 | 55.92 | 53.90 | 55.70 | 3,699,925 | +1.50(+2.77%) |
Dec 03, 2020 | 53.06 | 54.62 | 53.04 | 54.19 | 4,197,481 | +0.99(+1.86%) |
Dec 02, 2020 | 52.33 | 53.38 | 52.26 | 53.20 | 2,798,682 | +0.79(+1.51%) |
Dec 01, 2020 | 51.60 | 52.95 | 51.16 | 52.41 | 4,571,750 | +1.29(+2.52%) |
Nov 30, 2020 | 50.88 | 51.59 | 50.53 | 51.13 | 4,742,052 | +0.29(+0.56%) |
Nov 27, 2020 | 51.02 | 51.40 | 50.69 | 50.84 | 1,683,227 | +0.12(+0.24%) |
Nov 25, 2020 | 50.75 | 50.87 | 50.03 | 50.72 | 2,863,200 | -0.18(-0.36%) |
Nov 24, 2020 | 50.05 | 51.13 | 49.59 | 50.90 | 4,050,747 | +1.42(+2.86%) |
Nov 23, 2020 | 48.78 | 49.59 | 48.69 | 49.48 | 3,457,125 | +1.14(+2.36%) |
Nov 20, 2020 | 48.52 | 49.07 | 48.32 | 48.34 | 2,501,662 | -0.27(-0.55%) |
Nov 19, 2020 | 47.64 | 48.75 | 47.41 | 48.61 | 2,221,557 | +0.59(+1.23%) |
Nov 18, 2020 | 48.40 | 49.07 | 48.02 | 48.02 | 2,875,461 | -0.23(-0.49%) |
Nov 17, 2020 | 48.17 | 48.58 | 47.82 | 48.26 | 2,538,731 | -0.37(-0.77%) |
Nov 16, 2020 | 47.81 | 48.68 | 47.80 | 48.63 | 3,727,379 | +1.07(+2.25%) |
Nov 13, 2020 | 46.48 | 47.81 | 46.48 | 47.56 | 3,023,206 | +1.32(+2.86%) |
Nov 12, 2020 | 47.44 | 47.44 | 45.87 | 46.24 | 3,455,715 | -1.25(-2.64%) |
Nov 11, 2020 | 47.81 | 48.01 | 47.18 | 47.49 | 3,070,194 | -0.08(-0.16%) |
Nov 10, 2020 | 47.03 | 48.00 | 47.03 | 47.57 | 4,254,145 | +0.50(+1.05%) |
Nov 09, 2020 | 47.80 | 48.32 | 47.04 | 47.07 | 4,763,263 | +0.57(+1.23%) |
Nov 06, 2020 | 45.74 | 46.76 | 45.21 | 46.50 | 3,313,655 | +0.64(+1.40%) |
Nov 05, 2020 | 44.12 | 46.03 | 43.99 | 45.86 | 3,620,042 | +1.98(+4.52%) |
Nov 04, 2020 | 44.02 | 44.61 | 43.68 | 43.88 | 3,951,846 | +0.10(+0.24%) |
Nov 03, 2020 | 42.76 | 44.01 | 42.51 | 43.77 | 3,179,663 | +1.55(+3.66%) |
Nov 02, 2020 | 42.15 | 42.42 | 41.68 | 42.22 | 3,181,122 | +0.65(+1.57%) |
Oct 30, 2020 | 41.15 | 41.62 | 40.94 | 41.57 | 3,929,869 | +0.14(+0.34%) |
Oct 29, 2020 | 41.47 | 41.62 | 40.79 | 41.43 | 4,163,644 | -0.07(-0.17%) |
Oct 28, 2020 | 41.73 | 41.99 | 40.95 | 41.50 | 4,162,570 | -0.71(-1.69%) |
Oct 27, 2020 | 42.66 | 42.73 | 42.13 | 42.22 | 4,073,438 | -0.35(-0.82%) |
Oct 26, 2020 | 43.86 | 44.18 | 42.25 | 42.56 | 4,660,657 | -1.55(-3.51%) |
Oct 23, 2020 | 43.28 | 44.82 | 42.54 | 44.11 | 6,801,236 | -0.91(-2.03%) |
Oct 22, 2020 | 44.60 | 45.29 | 44.54 | 45.02 | 4,550,983 | +0.09(+0.19%) |
Oct 21, 2020 | 45.25 | 45.41 | 44.74 | 44.94 | 4,000,872 | -0.17(-0.39%) |
Oct 20, 2020 | 45.63 | 45.94 | 45.04 | 45.11 | 2,645,105 | -0.23(-0.50%) |
Oct 19, 2020 | 44.86 | 46.08 | 44.67 | 45.34 | 4,248,138 | +0.62(+1.38%) |
Oct 16, 2020 | 44.30 | 45.01 | 44.00 | 44.72 | 2,651,200 | +0.08(+0.18%) |
Oct 15, 2020 | 43.98 | 44.65 | 43.69 | 44.64 | 1,727,357 | +0.27(+0.61%) |
Oct 14, 2020 | 44.55 | 44.95 | 44.28 | 44.37 | 2,319,926 | -0.12(-0.27%) |
Oct 13, 2020 | 45.00 | 45.63 | 44.47 | 44.49 | 2,833,436 | -0.10(-0.21%) |
Oct 12, 2020 | 44.12 | 44.81 | 44.11 | 44.59 | 2,439,720 | +0.28(+0.63%) |
Oct 09, 2020 | 44.84 | 45.06 | 44.11 | 44.31 | 2,770,716 | -0.31(-0.70%) |
Oct 08, 2020 | 44.17 | 44.67 | 43.92 | 44.62 | 2,764,111 | +0.77(+1.74%) |
Oct 07, 2020 | 43.21 | 44.15 | 43.16 | 43.86 | 2,994,101 | +0.74(+1.71%) |
Oct 06, 2020 | 42.90 | 43.82 | 42.63 | 43.12 | 3,070,764 | +0.43(+1.00%) |
Oct 05, 2020 | 42.75 | 43.02 | 42.37 | 42.69 | 2,299,983 | +0.32(+0.76%) |
Oct 02, 2020 | 42.08 | 42.74 | 41.80 | 42.37 | 1,988,055 | -0.28(-0.65%) |
Oct 01, 2020 | 43.31 | 43.31 | 42.45 | 42.65 | 2,240,004 | -0.18(-0.43%) |
Sep 30, 2020 | 43.44 | 43.53 | 42.66 | 42.83 | 3,364,320 | -0.70(-1.60%) |
Sep 29, 2020 | 43.13 | 44.08 | 43.02 | 43.53 | 4,070,590 | +0.36(+0.83%) |
Sep 28, 2020 | 42.22 | 43.29 | 42.00 | 43.17 | 4,081,756 | +1.25(+2.99%) |
Sep 25, 2020 | 41.35 | 41.97 | 40.91 | 41.92 | 2,116,198 | +0.70(+1.69%) |
Sep 24, 2020 | 40.95 | 41.62 | 40.76 | 41.22 | 2,428,202 | -0.17(-0.42%) |
Sep 23, 2020 | 41.21 | 42.75 | 41.21 | 41.40 | 4,049,912 | -0.08(-0.19%) |
Sep 22, 2020 | 41.49 | 41.61 | 40.97 | 41.48 | 2,651,637 | +0.11(+0.27%) |
Sep 21, 2020 | 41.17 | 41.45 | 40.60 | 41.36 | 3,921,521 | -0.51(-1.21%) |
Sep 18, 2020 | 42.30 | 42.47 | 41.38 | 41.87 | 5,506,831 | -0.27(-0.65%) |
Sep 17, 2020 | 40.88 | 42.17 | 40.79 | 42.14 | 3,116,171 | +0.40(+0.97%) |
Sep 16, 2020 | 40.99 | 42.26 | 40.85 | 41.74 | 3,740,939 | +1.14(+2.81%) |
Sep 15, 2020 | 41.24 | 41.33 | 40.47 | 40.60 | 3,021,758 | -0.27(-0.65%) |
Sep 14, 2020 | 40.27 | 41.02 | 40.20 | 40.87 | 3,623,739 | +0.95(+2.39%) |
Sep 11, 2020 | 39.48 | 40.05 | 39.29 | 39.91 | 3,306,454 | +0.52(+1.33%) |
Sep 10, 2020 | 40.08 | 40.36 | 39.27 | 39.39 | 3,077,623 | -0.26(-0.65%) |
Sep 09, 2020 | 39.97 | 40.08 | 39.50 | 39.65 | 2,929,849 | +0.46(+1.18%) |
Sep 08, 2020 | 39.20 | 39.63 | 38.81 | 39.18 | 5,152,485 | -1.13(-2.81%) |
Sep 04, 2020 | 40.27 | 40.93 | 39.58 | 40.32 | 3,723,186 | -0.07(-0.17%) |
Sep 03, 2020 | 41.43 | 41.59 | 40.10 | 40.39 | 3,528,875 | -1.29(-3.09%) |
Sep 02, 2020 | 40.39 | 41.90 | 40.37 | 41.67 | 3,656,299 | +1.30(+3.23%) |
Sep 01, 2020 | 41.17 | 41.20 | 39.68 | 40.37 | 3,534,183 | -0.79(-1.92%) |
Aug 31, 2020 | 40.51 | 41.34 | 40.00 | 41.16 | 5,660,128 | +1.19(+2.98%) |
Aug 28, 2020 | 39.32 | 40.21 | 39.02 | 39.97 | 2,543,883 | +0.90(+2.31%) |
Aug 27, 2020 | 39.49 | 39.59 | 38.86 | 39.06 | 2,463,573 | -0.15(-0.39%) |
Aug 26, 2020 | 38.96 | 39.27 | 38.72 | 39.22 | 2,417,503 | +0.25(+0.64%) |
Aug 25, 2020 | 39.04 | 39.63 | 38.72 | 38.97 | 2,274,359 | -0.15(-0.37%) |
Aug 24, 2020 | 38.58 | 39.12 | 38.39 | 39.12 | 2,392,169 | +0.66(+1.72%) |
Aug 21, 2020 | 38.43 | 38.53 | 38.16 | 38.46 | 3,688,672 | -0.17(-0.44%) |
Aug 20, 2020 | 38.76 | 38.82 | 38.30 | 38.63 | 2,518,152 | -0.31(-0.79%) |
Aug 19, 2020 | 38.75 | 39.45 | 38.69 | 38.94 | 2,961,891 | +0.29(+0.75%) |
Aug 18, 2020 | 38.59 | 38.77 | 38.20 | 38.64 | 2,586,995 | +0.14(+0.36%) |
Aug 17, 2020 | 38.76 | 38.97 | 38.45 | 38.51 | 2,040,535 | -0.15(-0.38%) |
Aug 14, 2020 | 38.65 | 38.89 | 38.48 | 38.65 | 2,272,203 | +0.15(+0.38%) |
Aug 13, 2020 | 39.15 | 39.15 | 38.20 | 38.51 | 3,392,740 | -0.63(-1.62%) |
Aug 12, 2020 | 39.20 | 39.37 | 38.81 | 39.14 | 2,934,494 | -0.12(-0.31%) |
Aug 11, 2020 | 39.78 | 40.14 | 39.18 | 39.26 | 4,115,404 | -0.25(-0.63%) |
Aug 10, 2020 | 38.94 | 39.93 | 38.94 | 39.51 | 4,227,178 | +0.65(+1.68%) |
Aug 07, 2020 | 38.55 | 39.05 | 38.13 | 38.86 | 3,243,139 | +0.30(+0.78%) |
Aug 06, 2020 | 38.16 | 38.60 | 37.88 | 38.56 | 3,749,403 | -0.15(-0.38%) |
Aug 05, 2020 | 39.16 | 39.28 | 38.35 | 38.70 | 3,971,294 | -0.15(-0.40%) |
Aug 04, 2020 | 38.68 | 39.29 | 38.41 | 38.86 | 3,704,716 | +0.47(+1.23%) |