Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.95 | 61.18 | 59.47 | 60.04 | 4,001,735 | -0.60(-0.99%) |
Jul 29, 2021 | 61.69 | 62.31 | 60.37 | 60.64 | 5,048,547 | +0.30(+0.51%) |
Jul 28, 2021 | 59.27 | 60.96 | 58.75 | 60.34 | 5,135,807 | +1.54(+2.62%) |
Jul 27, 2021 | 58.02 | 58.85 | 57.32 | 58.80 | 5,319,256 | +0.04(+0.06%) |
Jul 26, 2021 | 57.29 | 59.17 | 57.27 | 58.76 | 4,238,391 | +1.64(+2.87%) |
Jul 23, 2021 | 56.95 | 57.48 | 56.62 | 57.12 | 4,422,004 | +0.21(+0.36%) |
Jul 22, 2021 | 57.84 | 57.94 | 56.42 | 56.92 | 3,688,493 | -1.28(-2.20%) |
Jul 21, 2021 | 56.97 | 58.88 | 56.92 | 58.20 | 5,718,751 | +2.10(+3.74%) |
Jul 20, 2021 | 55.62 | 56.97 | 54.68 | 56.10 | 6,162,680 | +0.58(+1.05%) |
Jul 19, 2021 | 55.65 | 56.29 | 54.48 | 55.52 | 8,162,079 | -2.65(-4.56%) |
Jul 16, 2021 | 60.02 | 60.24 | 57.71 | 58.17 | 5,238,377 | -1.72(-2.87%) |
Jul 15, 2021 | 59.99 | 61.28 | 59.44 | 59.89 | 5,339,516 | -0.78(-1.29%) |
Jul 14, 2021 | 63.13 | 63.87 | 60.39 | 60.67 | 5,813,088 | -2.51(-3.97%) |
Jul 13, 2021 | 63.66 | 64.12 | 62.82 | 63.18 | 3,785,938 | -1.08(-1.69%) |
Jul 12, 2021 | 63.74 | 65.24 | 63.32 | 64.27 | 3,042,978 | -0.56(-0.86%) |
Jul 09, 2021 | 63.93 | 64.94 | 63.03 | 64.82 | 3,940,078 | +1.83(+2.90%) |
Jul 08, 2021 | 63.57 | 64.34 | 62.38 | 62.99 | 6,486,005 | -1.84(-2.84%) |
Jul 07, 2021 | 66.58 | 67.32 | 64.39 | 64.83 | 9,168,709 | -2.14(-3.20%) |
Jul 06, 2021 | 69.73 | 69.86 | 66.90 | 66.97 | 6,493,413 | -3.02(-4.32%) |
Jul 02, 2021 | 70.07 | 70.34 | 68.96 | 70.00 | 3,324,207 | +0.23(+0.33%) |
Jul 01, 2021 | 71.28 | 71.53 | 69.54 | 69.76 | 5,218,636 | -0.24(-0.35%) |
Jun 30, 2021 | 69.17 | 70.35 | 68.97 | 70.01 | 4,748,944 | +1.04(+1.51%) |
Jun 29, 2021 | 70.13 | 70.40 | 68.90 | 68.97 | 5,799,066 | -0.72(-1.03%) |
Jun 28, 2021 | 73.33 | 73.33 | 69.40 | 69.68 | 7,206,929 | -3.92(-5.32%) |
Jun 25, 2021 | 73.42 | 74.05 | 72.38 | 73.60 | 10,672,108 | +0.32(+0.44%) |
Jun 24, 2021 | 73.13 | 73.56 | 72.36 | 73.28 | 4,712,386 | +0.79(+1.09%) |
Jun 23, 2021 | 73.54 | 74.42 | 72.38 | 72.49 | 5,346,375 | -0.12(-0.16%) |
Jun 22, 2021 | 71.26 | 73.11 | 70.53 | 72.61 | 5,001,601 | +0.90(+1.25%) |
Jun 21, 2021 | 68.81 | 71.79 | 68.67 | 71.71 | 4,106,976 | +3.55(+5.21%) |
Jun 18, 2021 | 69.46 | 70.18 | 68.05 | 68.16 | 7,894,080 | -2.30(-3.26%) |
Jun 17, 2021 | 72.75 | 73.30 | 69.62 | 70.45 | 4,437,858 | -2.58(-3.54%) |
Jun 16, 2021 | 73.25 | 73.91 | 71.51 | 73.04 | 3,710,210 | -0.75(-1.02%) |
Jun 15, 2021 | 74.07 | 75.11 | 73.12 | 73.79 | 3,144,834 | +0.31(+0.43%) |
Jun 14, 2021 | 73.22 | 74.10 | 72.83 | 73.48 | 3,391,426 | +0.59(+0.81%) |
Jun 11, 2021 | 74.00 | 74.29 | 72.84 | 72.88 | 2,449,800 | -0.58(-0.79%) |
Jun 10, 2021 | 74.79 | 75.49 | 72.87 | 73.47 | 3,238,081 | +0.01(+0.01%) |
Jun 09, 2021 | 74.96 | 75.44 | 73.43 | 73.46 | 3,758,052 | -1.19(-1.60%) |
Jun 08, 2021 | 73.88 | 74.88 | 72.51 | 74.65 | 3,566,413 | +0.51(+0.69%) |
Jun 07, 2021 | 74.55 | 75.33 | 73.90 | 74.14 | 2,897,078 | -0.49(-0.66%) |
Jun 04, 2021 | 75.08 | 75.55 | 73.48 | 74.63 | 3,323,679 | -0.07(-0.10%) |
Jun 03, 2021 | 75.24 | 76.16 | 74.55 | 74.70 | 3,376,438 | -0.96(-1.27%) |
Jun 02, 2021 | 74.26 | 76.02 | 73.33 | 75.66 | 3,837,757 | +1.98(+2.69%) |
Jun 01, 2021 | 73.10 | 74.36 | 73.09 | 73.68 | 3,516,938 | +1.60(+2.21%) |
May 28, 2021 | 72.85 | 72.96 | 71.84 | 72.09 | 2,589,784 | -0.35(-0.48%) |
May 27, 2021 | 71.12 | 72.60 | 71.12 | 72.44 | 5,515,909 | +1.52(+2.15%) |
May 26, 2021 | 69.53 | 71.11 | 69.27 | 70.91 | 3,717,163 | +1.58(+2.28%) |
May 25, 2021 | 70.18 | 70.18 | 68.80 | 69.33 | 3,726,362 | -0.88(-1.25%) |
May 24, 2021 | 69.94 | 70.73 | 69.34 | 70.21 | 2,472,761 | +1.00(+1.44%) |
May 21, 2021 | 69.90 | 70.87 | 69.14 | 69.22 | 3,152,875 | +0.19(+0.27%) |
May 20, 2021 | 69.11 | 69.66 | 68.23 | 69.03 | 3,690,146 | -0.26(-0.38%) |
May 19, 2021 | 69.69 | 70.13 | 68.21 | 69.29 | 5,022,218 | -2.06(-2.89%) |
May 18, 2021 | 73.11 | 73.61 | 71.31 | 71.35 | 3,396,813 | -1.83(-2.50%) |
May 17, 2021 | 72.38 | 73.42 | 71.19 | 73.18 | 4,027,695 | +0.37(+0.50%) |
May 14, 2021 | 70.58 | 72.87 | 70.20 | 72.81 | 5,939,837 | +3.31(+4.76%) |
May 13, 2021 | 70.06 | 71.57 | 68.68 | 69.50 | 4,172,385 | -1.30(-1.84%) |
May 12, 2021 | 69.25 | 73.02 | 68.89 | 70.80 | 6,379,856 | +2.02(+2.93%) |
May 11, 2021 | 68.56 | 69.97 | 67.76 | 68.79 | 3,863,295 | -1.73(-2.45%) |
May 10, 2021 | 71.80 | 72.44 | 70.48 | 70.51 | 4,839,600 | -0.75(-1.06%) |
May 07, 2021 | 70.18 | 71.82 | 70.03 | 71.27 | 3,599,326 | +0.03(+0.04%) |
May 06, 2021 | 71.19 | 71.34 | 69.73 | 71.24 | 3,147,835 | +0.35(+0.50%) |
May 05, 2021 | 69.64 | 71.05 | 68.64 | 70.88 | 5,148,248 | +1.68(+2.43%) |
May 04, 2021 | 69.24 | 70.14 | 67.93 | 69.20 | 4,294,071 | +0.01(+0.01%) |
May 03, 2021 | 66.86 | 69.48 | 66.71 | 69.19 | 5,169,365 | +3.71(+5.67%) |
Apr 30, 2021 | 65.39 | 67.14 | 64.85 | 65.48 | 3,569,722 | -0.80(-1.20%) |
Apr 29, 2021 | 66.58 | 67.17 | 65.69 | 66.28 | 4,281,751 | +0.66(+1.00%) |
Apr 28, 2021 | 63.92 | 65.86 | 63.92 | 65.63 | 4,395,528 | +2.04(+3.20%) |
Apr 27, 2021 | 62.68 | 63.80 | 62.44 | 63.59 | 2,775,933 | +1.15(+1.84%) |
Apr 26, 2021 | 62.10 | 62.77 | 61.71 | 62.44 | 2,420,007 | +0.30(+0.48%) |
Apr 23, 2021 | 61.25 | 62.37 | 60.56 | 62.14 | 3,464,119 | +1.51(+2.48%) |
Apr 22, 2021 | 62.28 | 62.50 | 60.32 | 60.63 | 4,941,308 | -1.61(-2.59%) |
Apr 21, 2021 | 60.03 | 62.55 | 59.70 | 62.24 | 2,984,619 | +1.43(+2.36%) |
Apr 20, 2021 | 62.05 | 62.48 | 59.86 | 60.81 | 4,815,104 | -1.92(-3.06%) |
Apr 19, 2021 | 63.76 | 64.32 | 62.13 | 62.73 | 4,126,539 | -1.46(-2.28%) |
Apr 16, 2021 | 64.47 | 65.34 | 62.81 | 64.19 | 6,358,207 | +0.98(+1.55%) |
Apr 15, 2021 | 63.57 | 63.93 | 62.51 | 63.21 | 3,185,272 | -0.79(-1.23%) |
Apr 14, 2021 | 62.97 | 65.09 | 62.85 | 64.00 | 3,908,198 | +1.77(+2.85%) |
Apr 13, 2021 | 62.08 | 62.74 | 61.57 | 62.23 | 4,462,976 | -0.02(-0.03%) |
Apr 12, 2021 | 63.69 | 64.47 | 62.08 | 62.24 | 3,514,266 | -0.70(-1.11%) |
Apr 09, 2021 | 64.24 | 64.84 | 62.67 | 62.94 | 3,957,008 | -1.58(-2.46%) |
Apr 08, 2021 | 65.01 | 65.32 | 63.67 | 64.53 | 4,840,249 | -1.35(-2.06%) |
Apr 07, 2021 | 65.81 | 66.63 | 65.32 | 65.88 | 3,132,645 | +0.20(+0.31%) |
Apr 06, 2021 | 66.49 | 68.14 | 64.92 | 65.68 | 4,094,646 | -0.39(-0.59%) |
Apr 05, 2021 | 67.38 | 67.47 | 64.72 | 66.07 | 4,314,592 | -0.60(-0.90%) |
Apr 01, 2021 | 63.87 | 66.70 | 63.14 | 66.67 | 4,283,982 | +3.28(+5.17%) |
Mar 31, 2021 | 63.26 | 64.11 | 62.82 | 63.39 | 3,402,948 | -0.16(-0.25%) |
Mar 30, 2021 | 63.00 | 64.52 | 62.73 | 63.55 | 2,670,844 | -0.07(-0.11%) |
Mar 29, 2021 | 63.83 | 64.61 | 62.61 | 63.62 | 2,717,696 | -1.11(-1.71%) |
Mar 26, 2021 | 65.51 | 66.11 | 63.57 | 64.73 | 3,084,286 | +0.61(+0.95%) |
Mar 25, 2021 | 62.01 | 64.47 | 61.14 | 64.12 | 3,685,382 | +0.57(+0.89%) |
Mar 24, 2021 | 63.46 | 65.03 | 63.20 | 63.55 | 3,270,543 | +1.51(+2.43%) |
Mar 23, 2021 | 62.71 | 63.89 | 61.73 | 62.05 | 4,613,434 | -1.95(-3.04%) |
Mar 22, 2021 | 65.09 | 65.19 | 63.24 | 64.00 | 4,684,243 | -1.26(-1.93%) |
Mar 19, 2021 | 65.53 | 66.38 | 64.32 | 65.25 | 12,768,708 | +0.00(+0.00%) |
Mar 18, 2021 | 69.67 | 69.78 | 65.08 | 65.25 | 7,038,885 | -4.82(-6.87%) |
Mar 17, 2021 | 69.66 | 70.65 | 68.25 | 70.07 | 4,016,214 | -0.16(-0.23%) |
Mar 16, 2021 | 71.27 | 71.65 | 69.68 | 70.23 | 4,283,898 | -2.22(-3.07%) |
Mar 15, 2021 | 73.23 | 73.70 | 71.02 | 72.45 | 3,344,427 | -0.52(-0.72%) |
Mar 12, 2021 | 73.37 | 74.14 | 72.29 | 72.97 | 2,814,688 | -0.05(-0.07%) |
Mar 11, 2021 | 72.20 | 74.72 | 72.14 | 73.03 | 4,804,153 | +0.98(+1.36%) |
Mar 10, 2021 | 68.50 | 72.16 | 68.26 | 72.04 | 4,594,397 | +4.24(+6.26%) |
Mar 09, 2021 | 70.61 | 72.02 | 67.74 | 67.80 | 6,163,162 | -3.52(-4.94%) |
Mar 08, 2021 | 70.83 | 73.13 | 70.42 | 71.33 | 5,459,839 | +1.35(+1.94%) |
Mar 05, 2021 | 69.06 | 70.00 | 66.25 | 69.97 | 5,268,067 | +2.36(+3.48%) |
Mar 04, 2021 | 69.06 | 69.60 | 65.34 | 67.62 | 7,172,436 | -1.03(-1.50%) |
Mar 03, 2021 | 68.54 | 70.62 | 68.15 | 68.64 | 4,680,595 | +0.80(+1.17%) |
Mar 02, 2021 | 68.79 | 69.73 | 67.80 | 67.85 | 3,905,265 | -1.04(-1.50%) |
Mar 01, 2021 | 69.50 | 70.12 | 68.80 | 68.88 | 3,359,212 | +0.73(+1.07%) |
Feb 26, 2021 | 68.36 | 69.09 | 64.86 | 68.16 | 6,036,541 | -1.04(-1.50%) |
Feb 25, 2021 | 69.83 | 70.35 | 68.22 | 69.19 | 7,296,305 | -0.01(-0.01%) |
Feb 24, 2021 | 67.64 | 69.44 | 67.51 | 69.20 | 5,169,901 | +2.08(+3.10%) |
Feb 23, 2021 | 66.81 | 67.47 | 64.44 | 67.12 | 5,411,891 | +1.38(+2.10%) |
Feb 22, 2021 | 63.46 | 66.74 | 63.41 | 65.74 | 5,388,499 | +2.41(+3.80%) |
Feb 19, 2021 | 60.45 | 63.88 | 60.37 | 63.33 | 6,532,368 | +3.28(+5.45%) |
Feb 18, 2021 | 60.01 | 60.57 | 58.75 | 60.06 | 3,497,324 | -0.26(-0.43%) |
Feb 17, 2021 | 59.59 | 60.72 | 58.76 | 60.31 | 3,894,283 | +1.03(+1.73%) |
Feb 16, 2021 | 58.44 | 59.97 | 58.21 | 59.29 | 5,243,357 | +1.97(+3.43%) |
Feb 12, 2021 | 56.51 | 57.36 | 56.49 | 57.32 | 2,911,820 | +0.17(+0.29%) |
Feb 11, 2021 | 57.26 | 57.54 | 55.67 | 57.15 | 2,829,365 | -0.50(-0.86%) |
Feb 10, 2021 | 56.47 | 57.90 | 56.12 | 57.65 | 4,033,079 | +1.33(+2.36%) |
Feb 09, 2021 | 56.49 | 56.85 | 55.27 | 56.32 | 4,430,784 | -0.17(-0.31%) |
Feb 08, 2021 | 54.43 | 57.15 | 54.36 | 56.49 | 4,833,795 | +2.68(+4.97%) |
Feb 05, 2021 | 54.08 | 54.56 | 53.43 | 53.82 | 3,586,758 | +0.58(+1.08%) |
Feb 04, 2021 | 53.08 | 53.99 | 52.43 | 53.24 | 4,178,644 | +0.84(+1.60%) |
Feb 03, 2021 | 50.57 | 53.29 | 50.57 | 52.40 | 6,029,267 | +2.03(+4.03%) |
Feb 02, 2021 | 50.25 | 51.52 | 49.27 | 50.37 | 4,487,845 | +1.33(+2.72%) |
Feb 01, 2021 | 49.65 | 50.14 | 47.82 | 49.04 | 4,769,427 | -0.17(-0.34%) |
Jan 29, 2021 | 50.57 | 52.27 | 48.78 | 49.20 | 6,322,099 | -1.66(-3.26%) |
Jan 28, 2021 | 51.93 | 52.79 | 49.83 | 50.86 | 5,001,352 | -0.35(-0.68%) |
Jan 27, 2021 | 50.14 | 52.81 | 49.59 | 51.21 | 5,440,021 | +0.51(+1.00%) |
Jan 26, 2021 | 52.31 | 52.85 | 50.70 | 50.70 | 3,604,783 | -1.10(-2.12%) |
Jan 25, 2021 | 51.22 | 52.04 | 50.45 | 51.80 | 3,546,928 | -0.03(-0.07%) |
Jan 22, 2021 | 50.23 | 52.00 | 49.88 | 51.84 | 3,440,535 | +0.51(+1.00%) |
Jan 21, 2021 | 52.11 | 52.74 | 51.02 | 51.32 | 3,535,757 | -1.49(-2.82%) |
Jan 20, 2021 | 52.76 | 54.05 | 51.89 | 52.81 | 3,695,362 | +0.03(+0.05%) |
Jan 19, 2021 | 51.45 | 53.15 | 51.21 | 52.79 | 4,519,415 | +1.95(+3.84%) |
Jan 15, 2021 | 51.94 | 52.00 | 49.88 | 50.84 | 4,255,369 | -1.72(-3.27%) |
Jan 14, 2021 | 50.66 | 53.20 | 50.63 | 52.55 | 5,112,859 | +2.24(+4.45%) |
Jan 13, 2021 | 51.75 | 51.81 | 50.09 | 50.31 | 5,081,557 | -1.58(-3.04%) |
Jan 12, 2021 | 51.64 | 52.14 | 51.03 | 51.89 | 4,164,957 | +0.76(+1.48%) |
Jan 11, 2021 | 49.10 | 51.61 | 48.56 | 51.13 | 3,309,070 | +0.81(+1.61%) |
Jan 08, 2021 | 52.48 | 52.48 | 49.95 | 50.32 | 4,488,179 | -1.71(-3.28%) |
Jan 07, 2021 | 51.51 | 52.33 | 50.83 | 52.03 | 3,484,409 | +0.93(+1.83%) |
Jan 06, 2021 | 51.15 | 51.84 | 49.91 | 51.10 | 6,415,806 | +1.12(+2.23%) |
Jan 05, 2021 | 48.96 | 51.38 | 48.90 | 49.98 | 4,522,658 | +1.39(+2.85%) |
Jan 04, 2021 | 49.73 | 50.29 | 47.77 | 48.59 | 3,470,978 | -0.73(-1.48%) |
Dec 31, 2020 | 49.33 | 49.33 | 49.33 | 3,130,306 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.49 | 49.57 | 48.31 | 49.46 | 3,130,306 | +1.11(+2.29%) |
Dec 29, 2020 | 48.32 | 48.73 | 47.55 | 48.35 | 2,833,668 | +0.31(+0.65%) |
Dec 28, 2020 | 49.03 | 49.63 | 47.85 | 48.04 | 2,809,071 | -0.51(-1.06%) |
Dec 24, 2020 | 48.43 | 48.61 | 47.57 | 48.55 | 1,550,420 | -0.10(-0.20%) |
Dec 23, 2020 | 47.30 | 48.80 | 47.17 | 48.65 | 3,763,682 | +1.82(+3.89%) |
Dec 22, 2020 | 46.77 | 47.73 | 46.69 | 46.82 | 5,269,594 | -0.31(-0.65%) |
Dec 21, 2020 | 45.73 | 48.00 | 45.25 | 47.13 | 6,126,507 | -0.63(-1.31%) |
Dec 18, 2020 | 48.84 | 49.11 | 47.38 | 47.76 | 12,223,650 | -1.37(-2.79%) |
Dec 17, 2020 | 50.02 | 50.09 | 48.66 | 49.13 | 5,410,754 | -0.51(-1.02%) |
Dec 16, 2020 | 49.73 | 50.46 | 49.09 | 49.63 | 5,750,926 | -0.49(-0.97%) |
Dec 15, 2020 | 49.85 | 50.86 | 48.98 | 50.12 | 4,041,595 | +0.95(+1.93%) |
Dec 14, 2020 | 52.25 | 52.36 | 49.04 | 49.17 | 4,594,798 | -2.30(-4.47%) |
Dec 11, 2020 | 52.82 | 52.82 | 50.82 | 51.47 | 4,322,001 | -0.73(-1.40%) |
Dec 10, 2020 | 50.77 | 53.60 | 50.76 | 52.20 | 4,440,009 | +0.93(+1.82%) |
Dec 09, 2020 | 52.32 | 53.47 | 50.33 | 51.27 | 5,026,800 | -0.16(-0.31%) |
Dec 08, 2020 | 51.01 | 52.40 | 50.88 | 51.43 | 5,204,499 | -0.42(-0.81%) |
Dec 07, 2020 | 52.89 | 53.08 | 51.51 | 51.85 | 5,343,004 | -1.58(-2.95%) |
Dec 04, 2020 | 51.59 | 53.77 | 51.50 | 53.42 | 5,971,623 | +2.93(+5.80%) |
Dec 03, 2020 | 50.76 | 51.59 | 49.76 | 50.49 | 4,600,167 | -0.14(-0.28%) |
Dec 02, 2020 | 46.82 | 50.71 | 46.69 | 50.63 | 6,045,854 | +3.21(+6.77%) |
Dec 01, 2020 | 47.87 | 48.66 | 47.32 | 47.43 | 4,767,477 | +0.54(+1.15%) |
Nov 30, 2020 | 48.57 | 49.17 | 46.83 | 46.89 | 6,276,631 | -2.49(-5.03%) |
Nov 27, 2020 | 48.77 | 49.88 | 48.66 | 49.37 | 2,012,598 | +0.17(+0.34%) |
Nov 25, 2020 | 50.07 | 50.39 | 49.14 | 49.20 | 5,014,351 | -1.80(-3.52%) |
Nov 24, 2020 | 50.69 | 52.25 | 49.52 | 51.00 | 9,991,363 | +2.09(+4.28%) |
Nov 23, 2020 | 45.17 | 48.98 | 44.99 | 48.91 | 8,451,036 | +4.60(+10.37%) |
Nov 20, 2020 | 44.61 | 45.22 | 43.92 | 44.31 | 3,441,682 | -0.34(-0.76%) |
Nov 19, 2020 | 43.47 | 44.86 | 43.07 | 44.65 | 5,463,576 | -0.03(-0.08%) |
Nov 18, 2020 | 47.58 | 47.70 | 44.68 | 44.69 | 6,376,781 | -2.53(-5.36%) |
Nov 17, 2020 | 46.14 | 47.34 | 45.32 | 47.22 | 6,847,160 | -0.47(-0.99%) |
Nov 16, 2020 | 47.97 | 47.97 | 44.94 | 47.69 | 10,533,539 | +4.07(+9.33%) |
Nov 13, 2020 | 41.00 | 44.02 | 40.95 | 43.62 | 6,677,269 | +3.12(+7.70%) |
Nov 12, 2020 | 41.74 | 42.82 | 40.23 | 40.50 | 6,717,751 | -2.15(-5.04%) |
Nov 11, 2020 | 43.01 | 43.54 | 42.03 | 42.65 | 7,377,376 | -0.15(-0.34%) |
Nov 10, 2020 | 43.69 | 43.74 | 41.12 | 42.80 | 10,287,382 | -0.10(-0.24%) |
Nov 09, 2020 | 38.89 | 43.61 | 38.46 | 42.90 | 22,418,810 | +10.20(+31.20%) |
Nov 06, 2020 | 33.79 | 34.18 | 32.53 | 32.70 | 5,111,675 | -1.16(-3.44%) |
Nov 05, 2020 | 33.47 | 34.50 | 33.32 | 33.86 | 5,480,093 | +0.48(+1.44%) |
Nov 04, 2020 | 33.84 | 34.36 | 32.45 | 33.38 | 5,419,597 | -0.44(-1.29%) |
Nov 03, 2020 | 34.76 | 34.86 | 33.37 | 33.82 | 4,661,570 | -0.36(-1.05%) |
Nov 02, 2020 | 33.71 | 34.52 | 32.94 | 34.18 | 5,440,195 | +1.11(+3.34%) |
Oct 30, 2020 | 31.87 | 33.11 | 31.62 | 33.07 | 7,647,375 | +0.93(+2.88%) |
Oct 29, 2020 | 30.66 | 32.32 | 30.36 | 32.15 | 5,916,492 | +1.15(+3.70%) |
Oct 28, 2020 | 31.78 | 32.27 | 30.83 | 31.00 | 7,399,141 | -1.77(-5.41%) |
Oct 27, 2020 | 33.51 | 33.79 | 32.74 | 32.77 | 5,704,617 | -1.10(-3.24%) |
Oct 26, 2020 | 35.31 | 35.38 | 33.59 | 33.87 | 5,722,199 | -2.08(-5.79%) |
Oct 23, 2020 | 35.70 | 37.19 | 35.11 | 35.95 | 7,257,931 | +0.59(+1.67%) |
Oct 22, 2020 | 34.41 | 35.45 | 32.91 | 35.36 | 7,664,854 | +0.63(+1.83%) |
Oct 21, 2020 | 34.50 | 35.58 | 34.05 | 34.73 | 6,527,393 | -0.14(-0.39%) |
Oct 20, 2020 | 34.05 | 35.23 | 34.00 | 34.86 | 4,810,386 | +1.21(+3.59%) |
Oct 19, 2020 | 34.62 | 34.66 | 33.54 | 33.66 | 5,938,262 | -0.80(-2.31%) |
Oct 16, 2020 | 35.61 | 35.67 | 34.40 | 34.45 | 6,444,373 | -1.15(-3.22%) |
Oct 15, 2020 | 35.04 | 35.74 | 34.08 | 35.60 | 6,628,913 | -0.13(-0.36%) |
Oct 14, 2020 | 35.52 | 36.51 | 35.51 | 35.73 | 4,311,295 | +0.24(+0.68%) |
Oct 13, 2020 | 36.54 | 36.74 | 35.46 | 35.49 | 4,539,841 | -1.42(-3.85%) |
Oct 12, 2020 | 37.06 | 37.25 | 36.17 | 36.91 | 4,358,398 | -0.47(-1.26%) |
Oct 09, 2020 | 38.34 | 38.45 | 36.96 | 37.38 | 6,558,545 | -0.62(-1.62%) |
Oct 08, 2020 | 36.53 | 38.02 | 36.20 | 38.00 | 3,795,594 | +1.72(+4.75%) |
Oct 07, 2020 | 36.41 | 36.71 | 35.86 | 36.28 | 4,949,193 | +0.02(+0.05%) |
Oct 06, 2020 | 37.58 | 37.96 | 36.05 | 36.26 | 5,194,355 | -0.63(-1.72%) |
Oct 05, 2020 | 35.51 | 36.94 | 35.34 | 36.89 | 5,960,716 | +2.00(+5.75%) |
Oct 02, 2020 | 33.61 | 35.33 | 33.30 | 34.89 | 8,162,546 | +0.39(+1.12%) |
Oct 01, 2020 | 35.65 | 35.98 | 34.02 | 34.50 | 12,379,629 | -2.60(-7.02%) |
Sep 30, 2020 | 37.32 | 38.03 | 36.77 | 37.11 | 5,553,401 | -0.08(-0.21%) |
Sep 29, 2020 | 38.47 | 38.54 | 36.92 | 37.19 | 5,119,232 | -1.21(-3.15%) |
Sep 28, 2020 | 38.39 | 39.04 | 38.23 | 38.39 | 3,791,744 | +0.77(+2.05%) |
Sep 25, 2020 | 37.62 | 37.85 | 36.85 | 37.62 | 5,471,699 | -0.57(-1.48%) |
Sep 24, 2020 | 37.74 | 39.02 | 36.77 | 38.19 | 4,457,181 | +0.06(+0.16%) |
Sep 23, 2020 | 40.64 | 40.65 | 38.09 | 38.13 | 5,400,960 | -2.49(-6.14%) |
Sep 22, 2020 | 40.47 | 41.07 | 40.26 | 40.62 | 5,600,510 | +0.05(+0.13%) |
Sep 21, 2020 | 40.41 | 41.03 | 39.66 | 40.57 | 7,194,028 | -1.16(-2.77%) |
Sep 18, 2020 | 41.58 | 42.06 | 40.93 | 41.73 | 9,572,994 | -0.25(-0.59%) |
Sep 17, 2020 | 41.16 | 42.00 | 40.98 | 41.97 | 7,743,902 | -0.09(-0.20%) |
Sep 16, 2020 | 40.31 | 42.86 | 39.89 | 42.06 | 7,234,448 | +2.18(+5.46%) |
Sep 15, 2020 | 40.86 | 41.26 | 39.87 | 39.88 | 4,163,929 | -0.81(-2.00%) |
Sep 14, 2020 | 39.97 | 41.19 | 39.87 | 40.70 | 6,919,993 | +0.96(+2.41%) |
Sep 11, 2020 | 39.05 | 40.07 | 38.67 | 39.74 | 4,633,976 | +0.65(+1.67%) |
Sep 10, 2020 | 41.01 | 41.17 | 38.87 | 39.09 | 5,686,084 | -1.82(-4.44%) |
Sep 09, 2020 | 42.13 | 42.38 | 40.55 | 40.90 | 5,242,275 | -0.84(-2.01%) |
Sep 08, 2020 | 43.26 | 43.69 | 41.70 | 41.74 | 5,268,600 | -2.13(-4.86%) |
Sep 04, 2020 | 45.19 | 45.50 | 43.40 | 43.88 | 4,319,830 | -0.95(-2.12%) |
Sep 03, 2020 | 45.39 | 46.67 | 44.25 | 44.83 | 4,230,493 | -0.50(-1.10%) |
Sep 02, 2020 | 45.06 | 45.73 | 44.46 | 45.32 | 4,621,079 | +0.38(+0.84%) |
Sep 01, 2020 | 44.78 | 45.75 | 44.19 | 44.95 | 3,734,026 | -0.10(-0.23%) |
Aug 31, 2020 | 47.21 | 47.33 | 45.00 | 45.05 | 5,237,414 | -1.97(-4.19%) |
Aug 28, 2020 | 45.95 | 47.13 | 45.95 | 47.02 | 4,442,757 | +1.24(+2.71%) |
Aug 27, 2020 | 46.11 | 46.21 | 44.83 | 45.78 | 4,032,023 | -0.22(-0.48%) |
Aug 26, 2020 | 46.39 | 46.82 | 45.62 | 46.00 | 4,742,068 | -0.47(-1.01%) |
Aug 25, 2020 | 47.24 | 47.81 | 46.00 | 46.47 | 3,944,883 | -0.63(-1.35%) |
Aug 24, 2020 | 45.46 | 47.27 | 45.21 | 47.10 | 3,760,924 | +2.03(+4.50%) |
Aug 21, 2020 | 45.02 | 45.60 | 44.58 | 45.07 | 3,428,407 | -0.07(-0.15%) |
Aug 20, 2020 | 45.98 | 46.21 | 44.53 | 45.14 | 4,425,840 | -1.34(-2.88%) |
Aug 19, 2020 | 46.53 | 47.10 | 45.97 | 46.48 | 3,538,016 | -0.41(-0.88%) |
Aug 18, 2020 | 47.33 | 47.78 | 46.79 | 46.89 | 2,997,235 | -0.74(-1.55%) |
Aug 17, 2020 | 46.57 | 48.12 | 46.40 | 47.63 | 5,061,603 | +0.98(+2.09%) |
Aug 14, 2020 | 45.27 | 46.70 | 45.10 | 46.65 | 4,311,892 | +1.09(+2.39%) |
Aug 13, 2020 | 46.53 | 47.06 | 45.49 | 45.56 | 3,981,999 | -1.65(-3.50%) |
Aug 12, 2020 | 46.81 | 47.24 | 45.83 | 47.22 | 3,665,343 | +1.26(+2.74%) |
Aug 11, 2020 | 47.14 | 47.74 | 45.79 | 45.96 | 5,499,127 | +0.09(+0.19%) |
Aug 10, 2020 | 45.40 | 46.06 | 44.88 | 45.87 | 6,611,194 | +0.76(+1.69%) |
Aug 07, 2020 | 43.88 | 45.28 | 43.46 | 45.11 | 3,864,312 | +1.01(+2.29%) |
Aug 06, 2020 | 44.00 | 45.38 | 43.77 | 44.10 | 4,581,381 | -0.12(-0.27%) |
Aug 05, 2020 | 46.50 | 46.58 | 43.94 | 44.22 | 6,176,607 | -1.44(-3.15%) |
Aug 04, 2020 | 45.99 | 46.20 | 44.48 | 45.66 | 6,657,535 | -0.52(-1.13%) |