Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.15 | 32.32 | 31.15 | 31.14 | 24,072,284 | -0.56(-1.75%) |
Sep 29, 2021 | 32.34 | 32.58 | 31.50 | 31.69 | 13,280,520 | -0.44(-1.37%) |
Sep 28, 2021 | 32.57 | 32.59 | 31.41 | 32.13 | 20,638,318 | -0.33(-1.00%) |
Sep 27, 2021 | 30.90 | 32.50 | 30.90 | 32.46 | 23,468,966 | +1.60(+5.18%) |
Sep 24, 2021 | 30.34 | 31.29 | 30.34 | 30.86 | 15,841,571 | +0.12(+0.41%) |
Sep 23, 2021 | 30.60 | 31.00 | 30.31 | 30.74 | 21,166,660 | +0.53(+1.74%) |
Sep 22, 2021 | 30.25 | 30.88 | 30.13 | 30.21 | 30,093,748 | +1.03(+3.54%) |
Sep 21, 2021 | 30.11 | 30.15 | 28.74 | 29.18 | 37,274,308 | -0.66(-2.21%) |
Sep 20, 2021 | 29.45 | 30.24 | 29.22 | 29.84 | 40,172,884 | -1.80(-5.69%) |
Sep 17, 2021 | 32.80 | 33.02 | 31.18 | 31.64 | 39,245,580 | -1.20(-3.64%) |
Sep 16, 2021 | 34.03 | 34.05 | 32.29 | 32.83 | 37,385,928 | -2.34(-6.64%) |
Sep 15, 2021 | 33.64 | 35.22 | 33.64 | 35.17 | 19,713,414 | +1.87(+5.60%) |
Sep 14, 2021 | 33.66 | 33.86 | 33.17 | 33.30 | 15,591,354 | -0.48(-1.42%) |
Sep 13, 2021 | 34.24 | 34.35 | 33.08 | 33.78 | 14,480,541 | -0.18(-0.54%) |
Sep 10, 2021 | 33.76 | 35.04 | 33.70 | 33.96 | 23,625,586 | +0.64(+1.92%) |
Sep 09, 2021 | 33.03 | 33.84 | 33.03 | 33.32 | 13,076,740 | +0.42(+1.28%) |
Sep 08, 2021 | 34.58 | 34.59 | 32.89 | 32.90 | 19,078,022 | -1.90(-5.47%) |
Sep 07, 2021 | 34.43 | 35.10 | 34.43 | 34.81 | 10,758,715 | +0.21(+0.61%) |
Sep 03, 2021 | 34.57 | 34.97 | 34.38 | 34.59 | 13,257,476 | -0.12(-0.36%) |
Sep 02, 2021 | 34.59 | 35.13 | 34.45 | 34.72 | 11,474,022 | +0.36(+1.06%) |
Sep 01, 2021 | 34.20 | 34.74 | 33.54 | 34.36 | 17,213,446 | -0.48(-1.37%) |
Aug 31, 2021 | 34.99 | 35.16 | 34.01 | 34.83 | 16,938,254 | -0.24(-0.68%) |
Aug 30, 2021 | 35.69 | 35.76 | 34.99 | 35.07 | 13,951,251 | +0.07(+0.19%) |
Aug 27, 2021 | 33.38 | 35.26 | 33.38 | 35.01 | 19,645,704 | +1.94(+5.88%) |
Aug 26, 2021 | 33.37 | 33.76 | 32.99 | 33.06 | 11,841,657 | -0.55(-1.62%) |
Aug 25, 2021 | 33.74 | 33.93 | 33.13 | 33.61 | 10,355,197 | -0.10(-0.28%) |
Aug 24, 2021 | 33.46 | 33.88 | 33.31 | 33.70 | 16,157,431 | +0.97(+2.95%) |
Aug 23, 2021 | 32.26 | 32.93 | 32.19 | 32.74 | 16,903,808 | +1.34(+4.27%) |
Aug 20, 2021 | 31.30 | 31.73 | 30.82 | 31.40 | 22,900,080 | +0.36(+1.17%) |
Aug 19, 2021 | 31.23 | 31.39 | 30.30 | 31.03 | 33,852,480 | -1.40(-4.31%) |
Aug 18, 2021 | 32.68 | 33.13 | 32.39 | 32.43 | 18,962,992 | -0.79(-2.39%) |
Aug 17, 2021 | 34.35 | 34.35 | 32.61 | 33.23 | 24,533,068 | -2.04(-5.78%) |
Aug 16, 2021 | 35.27 | 35.54 | 34.59 | 35.27 | 14,031,734 | -1.21(-3.31%) |
Aug 13, 2021 | 36.85 | 37.05 | 36.38 | 36.47 | 13,447,546 | -0.28(-0.76%) |
Aug 12, 2021 | 36.87 | 36.92 | 35.94 | 36.75 | 12,004,356 | -0.33(-0.88%) |
Aug 11, 2021 | 36.86 | 37.52 | 36.25 | 37.07 | 17,683,876 | +0.49(+1.33%) |
Aug 10, 2021 | 35.13 | 36.83 | 34.98 | 36.59 | 18,592,928 | +1.68(+4.83%) |
Aug 09, 2021 | 34.77 | 35.27 | 34.33 | 34.90 | 9,900,698 | -0.38(-1.09%) |
Aug 06, 2021 | 35.07 | 35.67 | 34.53 | 35.28 | 14,490,288 | +0.97(+2.82%) |
Aug 05, 2021 | 33.83 | 34.88 | 33.81 | 34.32 | 11,000,215 | +0.19(+0.56%) |
Aug 04, 2021 | 34.84 | 35.09 | 34.11 | 34.13 | 12,284,007 | -0.95(-2.70%) |
Aug 03, 2021 | 34.83 | 35.25 | 34.15 | 35.07 | 18,009,000 | +0.02(+0.05%) |
Aug 02, 2021 | 37.01 | 37.41 | 34.98 | 35.05 | 22,768,710 | -1.42(-3.88%) |
Jul 30, 2021 | 36.47 | 37.11 | 35.88 | 36.47 | 16,621,189 | -0.35(-0.96%) |
Jul 29, 2021 | 35.89 | 36.93 | 35.58 | 36.83 | 24,087,982 | +1.71(+4.88%) |
Jul 28, 2021 | 34.91 | 35.23 | 34.29 | 35.11 | 15,507,123 | +0.32(+0.91%) |
Jul 27, 2021 | 34.67 | 35.19 | 34.14 | 34.80 | 18,733,788 | -0.29(-0.82%) |
Jul 26, 2021 | 34.56 | 35.27 | 34.33 | 35.08 | 23,806,482 | +1.40(+4.15%) |
Jul 23, 2021 | 33.31 | 33.75 | 32.81 | 33.69 | 16,657,662 | +0.37(+1.12%) |
Jul 22, 2021 | 32.92 | 33.55 | 32.13 | 33.31 | 21,526,588 | +0.14(+0.43%) |
Jul 21, 2021 | 32.14 | 33.28 | 32.05 | 33.17 | 25,433,162 | +1.63(+5.16%) |
Jul 20, 2021 | 31.01 | 32.00 | 30.72 | 31.54 | 21,866,346 | +0.53(+1.70%) |
Jul 19, 2021 | 30.34 | 31.06 | 30.03 | 31.01 | 32,832,516 | -0.77(-2.41%) |
Jul 16, 2021 | 32.88 | 32.94 | 31.56 | 31.78 | 27,036,904 | -1.14(-3.46%) |
Jul 15, 2021 | 32.97 | 33.70 | 32.46 | 32.92 | 16,543,131 | -0.12(-0.38%) |
Jul 14, 2021 | 34.17 | 34.60 | 32.83 | 33.04 | 20,351,064 | -1.09(-3.18%) |
Jul 13, 2021 | 34.63 | 34.68 | 33.82 | 34.13 | 15,196,723 | -0.76(-2.19%) |
Jul 12, 2021 | 34.38 | 35.07 | 34.15 | 34.89 | 12,558,879 | +0.03(+0.08%) |
Jul 09, 2021 | 34.37 | 35.05 | 34.14 | 34.87 | 18,867,618 | +1.73(+5.22%) |
Jul 08, 2021 | 32.54 | 33.51 | 32.07 | 33.14 | 25,219,714 | -1.45(-4.20%) |
Jul 07, 2021 | 34.93 | 35.12 | 33.75 | 34.59 | 15,423,055 | +0.20(+0.58%) |
Jul 06, 2021 | 35.64 | 35.77 | 34.19 | 34.39 | 19,877,718 | -1.09(-3.07%) |
Jul 02, 2021 | 35.71 | 35.81 | 35.13 | 35.48 | 10,707,463 | +0.05(+0.13%) |
Jul 01, 2021 | 36.22 | 36.49 | 35.02 | 35.43 | 14,596,947 | -0.02(-0.05%) |
Jun 30, 2021 | 35.51 | 35.77 | 35.12 | 35.45 | 13,030,733 | -0.15(-0.43%) |
Jun 29, 2021 | 35.32 | 35.99 | 35.19 | 35.60 | 15,594,660 | +0.51(+1.44%) |
Jun 28, 2021 | 35.64 | 36.15 | 34.93 | 35.10 | 15,628,901 | -0.48(-1.34%) |
Jun 25, 2021 | 36.60 | 36.82 | 35.45 | 35.57 | 46,148,788 | -0.27(-0.75%) |
Jun 24, 2021 | 36.06 | 36.15 | 35.12 | 35.84 | 21,344,890 | +0.32(+0.91%) |
Jun 23, 2021 | 35.68 | 36.37 | 35.44 | 35.52 | 22,647,014 | +0.66(+1.89%) |
Jun 22, 2021 | 34.67 | 35.35 | 34.04 | 34.86 | 28,784,880 | +0.68(+1.98%) |
Jun 21, 2021 | 33.66 | 34.37 | 33.56 | 34.18 | 29,464,260 | +0.78(+2.35%) |
Jun 18, 2021 | 33.14 | 33.86 | 32.91 | 33.40 | 48,417,400 | -0.18(-0.54%) |
Jun 17, 2021 | 34.52 | 35.10 | 32.55 | 33.58 | 62,747,340 | -1.82(-5.15%) |
Jun 16, 2021 | 35.32 | 36.15 | 34.89 | 35.40 | 38,404,364 | -0.52(-1.44%) |
Jun 15, 2021 | 36.18 | 36.51 | 34.80 | 35.92 | 53,581,184 | -1.80(-4.76%) |
Jun 14, 2021 | 38.79 | 38.96 | 37.41 | 37.71 | 20,329,148 | -1.31(-3.35%) |
Jun 11, 2021 | 39.55 | 40.10 | 38.81 | 39.02 | 21,000,212 | +0.68(+1.77%) |
Jun 10, 2021 | 38.99 | 39.91 | 38.26 | 38.34 | 17,174,872 | -0.53(-1.38%) |
Jun 09, 2021 | 39.42 | 39.73 | 38.86 | 38.88 | 14,521,268 | -0.65(-1.64%) |
Jun 08, 2021 | 39.53 | 40.04 | 38.86 | 39.53 | 15,500,659 | +0.11(+0.29%) |
Jun 07, 2021 | 39.56 | 39.66 | 38.63 | 39.41 | 17,503,696 | -0.45(-1.13%) |
Jun 04, 2021 | 40.32 | 40.61 | 39.47 | 39.86 | 16,539,540 | -0.13(-0.33%) |
Jun 03, 2021 | 40.19 | 40.31 | 39.69 | 40.00 | 21,165,496 | -1.40(-3.39%) |
Jun 02, 2021 | 42.03 | 42.04 | 41.04 | 41.40 | 15,375,423 | -0.83(-1.97%) |
Jun 01, 2021 | 41.62 | 42.41 | 41.46 | 42.23 | 23,168,236 | +1.42(+3.49%) |
May 28, 2021 | 40.66 | 40.98 | 40.18 | 40.81 | 15,417,877 | +0.12(+0.31%) |
May 27, 2021 | 40.66 | 41.19 | 40.15 | 40.68 | 29,990,766 | +1.21(+3.07%) |
May 26, 2021 | 39.14 | 39.87 | 39.03 | 39.47 | 19,287,384 | +0.61(+1.57%) |
May 25, 2021 | 39.73 | 40.06 | 38.74 | 38.86 | 19,065,408 | -0.85(-2.14%) |
May 24, 2021 | 39.00 | 40.02 | 38.64 | 39.71 | 14,083,862 | +0.67(+1.71%) |
May 21, 2021 | 39.59 | 39.96 | 38.76 | 39.04 | 21,799,548 | -0.33(-0.85%) |
May 20, 2021 | 39.18 | 39.63 | 38.09 | 39.38 | 24,830,112 | +0.48(+1.23%) |
May 19, 2021 | 39.39 | 39.94 | 38.10 | 38.90 | 44,372,052 | -2.78(-6.67%) |
May 18, 2021 | 42.73 | 42.98 | 41.64 | 41.68 | 25,270,662 | -0.53(-1.24%) |
May 17, 2021 | 40.97 | 42.27 | 40.23 | 42.20 | 26,962,616 | +1.81(+4.47%) |
May 14, 2021 | 39.38 | 40.60 | 39.34 | 40.40 | 22,494,448 | +0.31(+0.76%) |
May 13, 2021 | 40.44 | 41.58 | 39.05 | 40.09 | 37,775,228 | -0.75(-1.82%) |
May 12, 2021 | 42.09 | 42.65 | 40.42 | 40.84 | 42,044,500 | -1.96(-4.58%) |
May 11, 2021 | 39.68 | 43.31 | 39.03 | 42.79 | 42,301,032 | +1.97(+4.82%) |
May 10, 2021 | 42.95 | 44.04 | 40.73 | 40.83 | 55,410,692 | -1.17(-2.80%) |
May 07, 2021 | 40.58 | 42.51 | 40.03 | 42.00 | 33,908,372 | +1.81(+4.52%) |
May 06, 2021 | 40.12 | 40.30 | 38.91 | 40.19 | 26,374,766 | +0.51(+1.28%) |
May 05, 2021 | 39.22 | 39.87 | 37.45 | 39.68 | 38,994,808 | +2.22(+5.92%) |
May 04, 2021 | 37.17 | 37.52 | 36.20 | 37.46 | 27,723,080 | +0.49(+1.32%) |
May 03, 2021 | 36.68 | 37.53 | 36.50 | 36.98 | 23,930,704 | +0.96(+2.65%) |
Apr 30, 2021 | 36.30 | 36.96 | 35.77 | 36.02 | 14,338,193 | -0.66(-1.80%) |
Apr 29, 2021 | 38.16 | 38.19 | 35.96 | 36.68 | 19,740,464 | -0.91(-2.41%) |
Apr 28, 2021 | 36.32 | 37.89 | 35.93 | 37.59 | 19,441,064 | +0.63(+1.71%) |
Apr 27, 2021 | 36.82 | 38.06 | 36.82 | 36.96 | 20,657,502 | -0.34(-0.92%) |
Apr 26, 2021 | 35.44 | 37.33 | 35.31 | 37.30 | 28,293,586 | +2.40(+6.87%) |
Apr 23, 2021 | 34.09 | 35.32 | 33.97 | 34.90 | 23,630,632 | +1.72(+5.18%) |
Apr 22, 2021 | 33.41 | 34.09 | 32.71 | 33.19 | 25,040,718 | -1.11(-3.23%) |
Apr 21, 2021 | 33.27 | 34.46 | 32.69 | 34.29 | 22,930,088 | +0.02(+0.06%) |
Apr 20, 2021 | 35.39 | 35.57 | 33.53 | 34.27 | 21,539,204 | -1.39(-3.88%) |
Apr 19, 2021 | 36.92 | 37.29 | 35.12 | 35.66 | 22,567,372 | -0.77(-2.12%) |
Apr 16, 2021 | 36.42 | 36.74 | 35.76 | 36.43 | 19,901,304 | +0.30(+0.82%) |
Apr 15, 2021 | 35.32 | 36.42 | 34.61 | 36.14 | 28,445,332 | +1.45(+4.19%) |
Apr 14, 2021 | 33.39 | 35.38 | 33.30 | 34.68 | 37,355,992 | +2.54(+7.89%) |
Apr 13, 2021 | 32.52 | 32.89 | 31.69 | 32.15 | 11,424,047 | +0.06(+0.18%) |
Apr 12, 2021 | 32.42 | 32.42 | 31.48 | 32.09 | 15,883,625 | -0.35(-1.09%) |
Apr 09, 2021 | 32.33 | 32.47 | 31.69 | 32.44 | 14,718,581 | -0.31(-0.96%) |
Apr 08, 2021 | 32.50 | 33.13 | 31.80 | 32.76 | 16,608,659 | +0.37(+1.15%) |
Apr 07, 2021 | 33.03 | 33.15 | 32.22 | 32.39 | 17,084,770 | -0.98(-2.94%) |
Apr 06, 2021 | 34.05 | 34.52 | 33.13 | 33.37 | 23,160,302 | -0.33(-0.99%) |
Apr 05, 2021 | 33.10 | 34.05 | 32.86 | 33.70 | 20,313,000 | +1.52(+4.74%) |
Apr 01, 2021 | 31.78 | 32.38 | 31.72 | 32.18 | 17,231,604 | +0.79(+2.52%) |
Mar 31, 2021 | 31.75 | 32.07 | 31.10 | 31.39 | 16,719,597 | +0.24(+0.77%) |
Mar 30, 2021 | 30.31 | 31.47 | 29.91 | 31.15 | 18,333,602 | +0.55(+1.81%) |
Mar 29, 2021 | 31.27 | 31.75 | 30.39 | 30.59 | 20,413,436 | -0.82(-2.61%) |
Mar 26, 2021 | 31.24 | 31.77 | 30.31 | 31.41 | 24,938,440 | +1.76(+5.95%) |
Mar 25, 2021 | 28.97 | 30.01 | 28.06 | 29.65 | 39,890,248 | -0.48(-1.58%) |
Mar 24, 2021 | 31.27 | 31.79 | 30.10 | 30.13 | 28,627,602 | -0.56(-1.83%) |
Mar 23, 2021 | 32.50 | 32.59 | 30.57 | 30.69 | 41,996,288 | -2.68(-8.03%) |
Mar 22, 2021 | 33.54 | 33.96 | 32.98 | 33.37 | 22,149,546 | +0.02(+0.06%) |
Mar 19, 2021 | 33.42 | 33.71 | 32.25 | 33.35 | 34,907,224 | -0.41(-1.21%) |
Mar 18, 2021 | 34.31 | 35.40 | 33.63 | 33.76 | 26,766,164 | -0.66(-1.91%) |
Mar 17, 2021 | 32.85 | 34.86 | 32.42 | 34.42 | 33,045,738 | +1.07(+3.20%) |
Mar 16, 2021 | 35.19 | 35.29 | 33.31 | 33.35 | 22,283,348 | -1.88(-5.33%) |
Mar 15, 2021 | 35.45 | 35.81 | 34.85 | 35.23 | 19,233,954 | -0.44(-1.23%) |
Mar 12, 2021 | 35.20 | 35.73 | 34.81 | 35.67 | 20,724,152 | -0.05(-0.13%) |
Mar 11, 2021 | 34.02 | 35.85 | 34.02 | 35.71 | 26,818,452 | +2.87(+8.73%) |
Mar 10, 2021 | 32.34 | 33.19 | 32.07 | 32.84 | 21,355,822 | +0.57(+1.77%) |
Mar 09, 2021 | 31.82 | 32.57 | 31.24 | 32.27 | 25,603,034 | -0.54(-1.66%) |
Mar 08, 2021 | 33.10 | 33.82 | 32.22 | 32.82 | 26,168,510 | -0.56(-1.68%) |
Mar 05, 2021 | 32.15 | 33.54 | 30.98 | 33.38 | 33,056,766 | +2.21(+7.09%) |
Mar 04, 2021 | 32.38 | 33.13 | 30.02 | 31.17 | 39,782,808 | -2.19(-6.57%) |
Mar 03, 2021 | 33.42 | 34.32 | 32.89 | 33.36 | 19,514,410 | -0.17(-0.51%) |
Mar 02, 2021 | 33.39 | 34.50 | 33.25 | 33.53 | 22,644,718 | +0.27(+0.80%) |
Mar 01, 2021 | 33.41 | 33.70 | 32.63 | 33.26 | 22,644,418 | +0.94(+2.92%) |
Feb 26, 2021 | 32.90 | 33.74 | 31.59 | 32.32 | 39,641,072 | -1.69(-4.96%) |
Feb 25, 2021 | 35.86 | 36.22 | 33.54 | 34.01 | 26,890,274 | -2.11(-5.83%) |
Feb 24, 2021 | 35.98 | 36.34 | 34.84 | 36.11 | 26,384,598 | +0.04(+0.11%) |
Feb 23, 2021 | 35.36 | 36.21 | 33.24 | 36.08 | 27,335,158 | -0.22(-0.60%) |
Feb 22, 2021 | 36.16 | 37.27 | 35.56 | 36.29 | 34,920,048 | +0.56(+1.57%) |
Feb 19, 2021 | 33.39 | 35.91 | 33.38 | 35.73 | 41,988,848 | +3.19(+9.81%) |
Feb 18, 2021 | 32.75 | 33.24 | 31.98 | 32.54 | 19,656,058 | -0.01(-0.03%) |
Feb 17, 2021 | 31.65 | 32.96 | 31.14 | 32.55 | 28,867,934 | +1.19(+3.80%) |
Feb 16, 2021 | 31.00 | 31.54 | 30.69 | 31.36 | 30,368,890 | +1.59(+5.35%) |
Feb 12, 2021 | 29.41 | 30.07 | 29.15 | 29.77 | 12,603,306 | +0.23(+0.77%) |
Feb 11, 2021 | 29.70 | 30.19 | 29.12 | 29.54 | 16,294,073 | -0.24(-0.80%) |
Feb 10, 2021 | 31.44 | 32.38 | 29.65 | 29.78 | 40,946,596 | -0.74(-2.44%) |
Feb 09, 2021 | 30.34 | 30.60 | 29.56 | 30.52 | 19,518,720 | -0.10(-0.31%) |
Feb 08, 2021 | 30.51 | 30.83 | 30.24 | 30.61 | 18,387,400 | +0.37(+1.23%) |
Feb 05, 2021 | 28.79 | 30.40 | 28.79 | 30.24 | 34,755,828 | +1.84(+6.48%) |
Feb 04, 2021 | 27.86 | 28.40 | 27.69 | 28.40 | 17,543,928 | +0.57(+2.05%) |
Feb 03, 2021 | 27.35 | 27.89 | 27.08 | 27.83 | 20,443,616 | +1.01(+3.77%) |
Feb 02, 2021 | 26.96 | 27.00 | 26.13 | 26.82 | 18,812,500 | -0.09(-0.32%) |
Feb 01, 2021 | 27.10 | 27.23 | 26.28 | 26.91 | 23,701,286 | +1.26(+4.91%) |
Jan 29, 2021 | 26.68 | 26.85 | 25.27 | 25.65 | 21,148,026 | -0.84(-3.17%) |
Jan 28, 2021 | 25.10 | 26.73 | 25.09 | 26.49 | 28,074,166 | +1.91(+7.76%) |
Jan 27, 2021 | 24.82 | 25.14 | 23.55 | 24.58 | 39,104,428 | -1.16(-4.52%) |
Jan 26, 2021 | 27.98 | 28.38 | 25.51 | 25.74 | 34,713,904 | -1.88(-6.80%) |
Jan 25, 2021 | 28.97 | 29.25 | 26.73 | 27.62 | 30,666,206 | -1.44(-4.95%) |
Jan 22, 2021 | 27.95 | 29.20 | 27.49 | 29.06 | 18,315,838 | +0.43(+1.50%) |
Jan 21, 2021 | 29.61 | 29.79 | 28.52 | 28.63 | 17,696,518 | -0.89(-3.00%) |
Jan 20, 2021 | 30.47 | 30.87 | 29.46 | 29.52 | 18,179,766 | -0.71(-2.33%) |
Jan 19, 2021 | 29.53 | 30.42 | 29.20 | 30.22 | 20,459,344 | +1.30(+4.48%) |
Jan 15, 2021 | 29.88 | 29.96 | 28.66 | 28.93 | 20,907,866 | -1.56(-5.13%) |
Jan 14, 2021 | 29.65 | 30.97 | 29.52 | 30.49 | 22,708,220 | +1.36(+4.68%) |
Jan 13, 2021 | 29.49 | 29.78 | 29.05 | 29.13 | 20,786,886 | -0.41(-1.39%) |
Jan 12, 2021 | 29.06 | 29.62 | 28.43 | 29.54 | 22,280,886 | +0.64(+2.21%) |
Jan 11, 2021 | 28.14 | 29.12 | 26.73 | 28.90 | 23,327,608 | -0.79(-2.66%) |
Jan 08, 2021 | 29.60 | 29.89 | 28.70 | 29.69 | 28,896,408 | -0.02(-0.06%) |
Jan 07, 2021 | 29.59 | 30.29 | 29.22 | 29.71 | 31,216,844 | +0.96(+3.35%) |
Jan 06, 2021 | 27.88 | 29.08 | 27.49 | 28.75 | 42,622,668 | +1.71(+6.31%) |
Jan 05, 2021 | 25.87 | 27.24 | 25.84 | 27.04 | 27,348,732 | +1.17(+4.53%) |
Jan 04, 2021 | 25.96 | 26.46 | 25.23 | 25.87 | 32,904,648 | +1.07(+4.30%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 33,695,108 | -0.49(-1.92%) | |
Dec 30, 2020 | 23.66 | 25.57 | 23.65 | 25.29 | 33,695,108 | +1.71(+7.23%) |
Dec 29, 2020 | 23.59 | 23.81 | 23.17 | 23.58 | 10,375,331 | +0.10(+0.45%) |
Dec 28, 2020 | 23.97 | 24.20 | 23.36 | 23.48 | 10,552,147 | -0.15(-0.65%) |
Dec 24, 2020 | 23.64 | 23.89 | 23.45 | 23.63 | 5,358,954 | -0.07(-0.28%) |
Dec 23, 2020 | 23.36 | 24.07 | 23.36 | 23.69 | 14,118,288 | +0.58(+2.52%) |
Dec 22, 2020 | 23.77 | 23.86 | 22.88 | 23.11 | 13,992,808 | -0.58(-2.45%) |
Dec 21, 2020 | 22.84 | 23.92 | 22.84 | 23.69 | 14,147,983 | +0.22(+0.93%) |
Dec 18, 2020 | 23.56 | 23.73 | 23.27 | 23.48 | 24,298,326 | -0.09(-0.36%) |
Dec 17, 2020 | 23.71 | 24.00 | 23.41 | 23.56 | 13,943,739 | +0.31(+1.35%) |
Dec 16, 2020 | 23.39 | 23.44 | 22.73 | 23.25 | 14,029,949 | +0.09(+0.37%) |
Dec 15, 2020 | 22.97 | 23.27 | 22.78 | 23.16 | 12,262,613 | +0.48(+2.10%) |
Dec 14, 2020 | 23.60 | 23.75 | 22.66 | 22.68 | 16,121,866 | -0.77(-3.29%) |
Dec 11, 2020 | 23.39 | 23.63 | 23.01 | 23.46 | 15,370,863 | -0.24(-1.01%) |
Dec 10, 2020 | 23.60 | 24.02 | 23.20 | 23.69 | 18,076,040 | +0.38(+1.64%) |
Dec 09, 2020 | 23.50 | 23.62 | 22.70 | 23.31 | 16,785,804 | -0.01(-0.04%) |
Dec 08, 2020 | 23.07 | 23.63 | 23.02 | 23.32 | 13,201,932 | -0.10(-0.45%) |
Dec 07, 2020 | 23.74 | 23.77 | 23.09 | 23.43 | 20,753,500 | -0.46(-1.92%) |
Dec 04, 2020 | 23.63 | 24.24 | 23.54 | 23.89 | 33,525,756 | +0.64(+2.75%) |
Dec 03, 2020 | 23.17 | 23.54 | 23.11 | 23.25 | 25,774,710 | +0.30(+1.29%) |
Dec 02, 2020 | 22.40 | 23.06 | 21.99 | 22.95 | 19,321,442 | +0.42(+1.86%) |
Dec 01, 2020 | 22.97 | 23.24 | 22.46 | 22.53 | 21,468,296 | +0.24(+1.07%) |
Nov 30, 2020 | 22.44 | 22.74 | 21.93 | 22.29 | 26,971,254 | -0.12(-0.55%) |
Nov 27, 2020 | 22.90 | 22.95 | 22.21 | 22.42 | 12,920,057 | -0.02(-0.08%) |
Nov 25, 2020 | 21.93 | 22.55 | 21.61 | 22.44 | 20,425,868 | +0.41(+1.86%) |
Nov 24, 2020 | 21.19 | 22.16 | 21.16 | 22.03 | 37,626,044 | +1.14(+5.48%) |
Nov 23, 2020 | 20.57 | 20.90 | 20.38 | 20.88 | 22,962,702 | +0.63(+3.11%) |
Nov 20, 2020 | 20.41 | 20.62 | 20.18 | 20.25 | 21,381,156 | +0.13(+0.66%) |
Nov 19, 2020 | 19.76 | 20.18 | 19.56 | 20.12 | 14,145,673 | +0.38(+1.93%) |
Nov 18, 2020 | 20.02 | 20.17 | 19.73 | 19.74 | 13,205,080 | -0.30(-1.52%) |
Nov 17, 2020 | 19.77 | 20.07 | 19.57 | 20.04 | 18,807,032 | +0.03(+0.14%) |
Nov 16, 2020 | 19.63 | 20.02 | 19.47 | 20.02 | 21,633,242 | +0.82(+4.27%) |
Nov 13, 2020 | 18.76 | 19.27 | 18.76 | 19.20 | 21,010,792 | +0.59(+3.18%) |
Nov 12, 2020 | 18.74 | 19.16 | 18.51 | 18.60 | 21,926,936 | -0.01(-0.05%) |
Nov 11, 2020 | 18.84 | 18.84 | 18.33 | 18.61 | 19,371,442 | -0.28(-1.46%) |
Nov 10, 2020 | 18.86 | 18.98 | 18.57 | 18.89 | 17,970,042 | +0.03(+0.15%) |
Nov 09, 2020 | 19.87 | 20.29 | 18.60 | 18.86 | 42,997,004 | +0.64(+3.50%) |
Nov 06, 2020 | 18.24 | 18.51 | 18.14 | 18.22 | 18,295,380 | +0.29(+1.59%) |
Nov 05, 2020 | 17.67 | 18.18 | 17.64 | 17.94 | 17,824,984 | +0.78(+4.56%) |
Nov 04, 2020 | 17.58 | 17.73 | 16.76 | 17.16 | 22,864,678 | -0.73(-4.10%) |
Nov 03, 2020 | 17.65 | 18.13 | 17.59 | 17.89 | 22,781,710 | +0.51(+2.91%) |
Nov 02, 2020 | 16.88 | 17.39 | 16.78 | 17.38 | 16,216,483 | +0.86(+5.19%) |
Oct 30, 2020 | 16.56 | 16.72 | 16.16 | 16.53 | 15,126,192 | -0.13(-0.80%) |
Oct 29, 2020 | 16.07 | 16.84 | 16.02 | 16.66 | 17,979,338 | +0.58(+3.62%) |
Oct 28, 2020 | 16.35 | 16.40 | 15.90 | 16.08 | 27,738,802 | -0.81(-4.80%) |
Oct 27, 2020 | 16.60 | 17.05 | 16.44 | 16.89 | 16,776,199 | +0.34(+2.07%) |
Oct 26, 2020 | 17.13 | 17.19 | 16.40 | 16.55 | 26,145,752 | -0.95(-5.45%) |
Oct 23, 2020 | 17.60 | 17.80 | 17.33 | 17.50 | 17,279,866 | +0.01(+0.05%) |
Oct 22, 2020 | 16.73 | 17.54 | 16.49 | 17.49 | 22,376,474 | +0.60(+3.56%) |
Oct 21, 2020 | 16.91 | 17.47 | 16.84 | 16.89 | 22,432,740 | +0.10(+0.62%) |
Oct 20, 2020 | 16.58 | 17.03 | 16.53 | 16.78 | 16,522,547 | +0.45(+2.74%) |
Oct 19, 2020 | 16.50 | 16.99 | 16.29 | 16.34 | 16,595,024 | -0.01(-0.06%) |
Oct 16, 2020 | 16.44 | 16.48 | 16.22 | 16.35 | 11,553,694 | -0.06(-0.35%) |
Oct 15, 2020 | 15.75 | 16.46 | 15.73 | 16.40 | 12,161,392 | +0.26(+1.59%) |
Oct 14, 2020 | 16.16 | 16.22 | 15.98 | 16.15 | 10,349,128 | +0.11(+0.71%) |
Oct 13, 2020 | 15.86 | 16.20 | 15.75 | 16.03 | 13,381,916 | +0.01(+0.06%) |
Oct 12, 2020 | 16.36 | 16.45 | 15.98 | 16.02 | 14,773,468 | -0.40(-2.44%) |
Oct 09, 2020 | 16.39 | 16.45 | 16.05 | 16.42 | 16,567,990 | +0.41(+2.56%) |
Oct 08, 2020 | 16.25 | 16.43 | 15.97 | 16.01 | 17,301,126 | -0.08(-0.47%) |
Oct 07, 2020 | 15.49 | 16.20 | 15.49 | 16.09 | 30,237,910 | +1.11(+7.38%) |
Oct 06, 2020 | 15.66 | 15.80 | 14.98 | 14.98 | 21,301,770 | -0.57(-3.68%) |
Oct 05, 2020 | 15.29 | 15.76 | 15.29 | 15.55 | 16,515,610 | +0.36(+2.38%) |
Oct 02, 2020 | 14.54 | 15.31 | 14.51 | 15.19 | 25,113,654 | +0.37(+2.51%) |