Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.70 | 61.15 | 59.48 | 59.81 | 2,409,397 | +0.39(+0.65%) |
Jul 29, 2021 | 58.17 | 59.73 | 57.49 | 59.43 | 2,704,228 | +2.21(+3.86%) |
Jul 28, 2021 | 58.53 | 58.81 | 56.70 | 57.22 | 1,572,864 | -0.98(-1.68%) |
Jul 27, 2021 | 57.52 | 58.54 | 57.27 | 58.20 | 1,082,762 | -0.03(-0.05%) |
Jul 26, 2021 | 57.75 | 58.38 | 57.56 | 58.22 | 1,402,273 | +0.50(+0.86%) |
Jul 23, 2021 | 58.01 | 58.54 | 57.55 | 57.73 | 1,483,905 | -0.17(-0.29%) |
Jul 22, 2021 | 58.67 | 58.86 | 57.87 | 57.90 | 1,665,545 | -0.97(-1.64%) |
Jul 21, 2021 | 59.21 | 59.79 | 58.71 | 58.86 | 1,117,871 | +0.26(+0.45%) |
Jul 20, 2021 | 57.83 | 59.39 | 57.55 | 58.60 | 1,719,088 | +0.89(+1.55%) |
Jul 19, 2021 | 58.13 | 58.62 | 57.18 | 57.71 | 1,697,135 | -1.82(-3.06%) |
Jul 16, 2021 | 59.82 | 59.88 | 59.21 | 59.53 | 1,344,248 | +0.05(+0.08%) |
Jul 15, 2021 | 58.22 | 59.68 | 58.22 | 59.48 | 1,456,176 | +0.47(+0.80%) |
Jul 14, 2021 | 58.74 | 59.42 | 58.45 | 59.01 | 1,180,450 | +0.16(+0.27%) |
Jul 13, 2021 | 59.48 | 59.51 | 58.79 | 58.85 | 1,641,069 | -0.67(-1.12%) |
Jul 12, 2021 | 57.72 | 59.94 | 57.32 | 59.52 | 2,351,164 | +1.63(+2.81%) |
Jul 09, 2021 | 57.57 | 58.09 | 57.21 | 57.90 | 1,440,072 | +1.40(+2.48%) |
Jul 08, 2021 | 57.47 | 57.61 | 56.28 | 56.49 | 2,622,475 | -1.66(-2.86%) |
Jul 07, 2021 | 57.10 | 58.19 | 56.96 | 58.16 | 1,362,162 | +0.59(+1.03%) |
Jul 06, 2021 | 58.05 | 58.06 | 56.82 | 57.57 | 1,491,593 | -0.87(-1.50%) |
Jul 02, 2021 | 58.97 | 59.16 | 58.27 | 58.44 | 1,562,460 | -0.50(-0.85%) |
Jul 01, 2021 | 58.68 | 59.40 | 58.45 | 58.94 | 1,054,668 | +0.68(+1.16%) |
Jun 30, 2021 | 58.02 | 58.61 | 57.76 | 58.26 | 2,218,875 | -0.10(-0.18%) |
Jun 29, 2021 | 58.92 | 59.34 | 57.96 | 58.37 | 2,617,225 | -0.15(-0.26%) |
Jun 28, 2021 | 59.51 | 59.51 | 57.97 | 58.52 | 2,869,539 | -1.11(-1.86%) |
Jun 25, 2021 | 58.85 | 59.80 | 58.54 | 59.63 | 1,673,908 | +1.14(+1.95%) |
Jun 24, 2021 | 58.22 | 58.61 | 57.78 | 58.49 | 1,285,196 | +0.37(+0.63%) |
Jun 23, 2021 | 58.20 | 58.73 | 57.76 | 58.12 | 1,951,365 | -0.05(-0.08%) |
Jun 22, 2021 | 58.47 | 58.55 | 57.76 | 58.17 | 2,318,692 | -0.26(-0.45%) |
Jun 21, 2021 | 57.62 | 58.45 | 57.23 | 58.43 | 2,673,765 | +1.22(+2.14%) |
Jun 18, 2021 | 58.16 | 58.65 | 57.14 | 57.21 | 3,510,462 | -1.89(-3.20%) |
Jun 17, 2021 | 60.87 | 60.87 | 58.98 | 59.10 | 2,665,170 | -1.64(-2.69%) |
Jun 16, 2021 | 60.58 | 61.20 | 60.38 | 60.73 | 1,531,663 | -0.16(-0.26%) |
Jun 15, 2021 | 60.88 | 61.51 | 60.61 | 60.89 | 1,779,871 | +0.06(+0.09%) |
Jun 14, 2021 | 61.11 | 61.34 | 60.67 | 60.84 | 1,746,076 | -0.39(-0.63%) |
Jun 11, 2021 | 61.14 | 61.52 | 61.00 | 61.22 | 1,284,439 | +0.23(+0.37%) |
Jun 10, 2021 | 62.76 | 62.91 | 60.98 | 61.00 | 1,821,714 | -1.05(-1.70%) |
Jun 09, 2021 | 61.74 | 62.35 | 61.18 | 62.05 | 2,827,621 | +0.10(+0.17%) |
Jun 08, 2021 | 61.02 | 62.16 | 60.89 | 61.95 | 1,964,272 | +0.68(+1.10%) |
Jun 07, 2021 | 61.94 | 62.01 | 61.09 | 61.27 | 1,299,705 | -0.58(-0.94%) |
Jun 04, 2021 | 61.71 | 61.90 | 61.08 | 61.85 | 1,654,457 | +0.16(+0.26%) |
Jun 03, 2021 | 61.35 | 61.93 | 61.09 | 61.69 | 1,075,316 | +0.10(+0.17%) |
Jun 02, 2021 | 61.72 | 61.91 | 61.40 | 61.59 | 1,243,089 | +0.02(+0.03%) |
Jun 01, 2021 | 62.05 | 62.43 | 61.30 | 61.57 | 1,706,689 | +0.13(+0.21%) |
May 28, 2021 | 61.56 | 61.85 | 60.99 | 61.44 | 2,528,512 | -0.06(-0.09%) |
May 27, 2021 | 61.36 | 61.70 | 60.94 | 61.50 | 4,102,779 | +0.77(+1.26%) |
May 26, 2021 | 60.80 | 61.17 | 60.36 | 60.73 | 2,075,186 | +0.34(+0.56%) |
May 25, 2021 | 61.00 | 61.52 | 60.35 | 60.39 | 3,211,395 | -0.62(-1.01%) |
May 24, 2021 | 61.40 | 61.93 | 60.89 | 61.01 | 3,182,393 | -0.16(-0.26%) |
May 21, 2021 | 61.69 | 62.41 | 60.98 | 61.17 | 3,273,537 | -0.25(-0.41%) |
May 20, 2021 | 61.80 | 61.93 | 61.21 | 61.42 | 1,816,787 | -0.23(-0.38%) |
May 19, 2021 | 60.54 | 61.77 | 60.00 | 61.66 | 2,691,040 | +0.47(+0.76%) |
May 18, 2021 | 61.88 | 62.34 | 61.18 | 61.19 | 3,127,180 | -0.67(-1.09%) |
May 17, 2021 | 61.78 | 62.61 | 61.37 | 61.86 | 3,595,100 | +0.07(+0.12%) |
May 14, 2021 | 60.79 | 62.00 | 60.76 | 61.79 | 1,794,883 | +1.17(+1.93%) |
May 13, 2021 | 59.29 | 60.86 | 59.12 | 60.62 | 2,527,873 | +1.35(+2.27%) |
May 12, 2021 | 60.47 | 60.47 | 59.13 | 59.27 | 2,286,116 | -0.57(-0.95%) |
May 11, 2021 | 61.23 | 61.31 | 59.64 | 59.84 | 3,561,960 | -1.78(-2.88%) |
May 10, 2021 | 62.53 | 62.89 | 61.54 | 61.62 | 2,118,223 | -0.71(-1.14%) |
May 07, 2021 | 61.60 | 62.68 | 61.46 | 62.33 | 3,543,625 | -0.22(-0.36%) |
May 06, 2021 | 62.33 | 62.79 | 62.07 | 62.55 | 2,408,087 | +0.18(+0.28%) |
May 05, 2021 | 62.36 | 62.62 | 61.20 | 62.38 | 3,051,387 | -0.10(-0.16%) |
May 04, 2021 | 61.93 | 62.71 | 61.42 | 62.48 | 2,435,594 | +0.71(+1.15%) |
May 03, 2021 | 62.16 | 62.41 | 61.32 | 61.77 | 2,385,197 | +0.08(+0.14%) |
Apr 30, 2021 | 62.31 | 62.60 | 61.19 | 61.68 | 4,393,452 | -0.65(-1.04%) |
Apr 29, 2021 | 63.56 | 64.04 | 61.59 | 62.33 | 4,464,299 | -0.89(-1.41%) |
Apr 28, 2021 | 63.14 | 63.71 | 61.53 | 63.22 | 7,832,471 | -1.78(-2.73%) |
Apr 27, 2021 | 64.10 | 65.41 | 63.92 | 64.99 | 6,053,262 | +0.76(+1.18%) |
Apr 26, 2021 | 64.06 | 64.83 | 64.00 | 64.24 | 3,919,453 | +0.34(+0.53%) |
Apr 23, 2021 | 62.88 | 64.10 | 62.65 | 63.90 | 3,914,071 | +1.56(+2.51%) |
Apr 22, 2021 | 61.49 | 63.30 | 61.44 | 62.34 | 7,194,515 | -0.74(-1.17%) |
Apr 21, 2021 | 61.65 | 63.11 | 61.48 | 63.08 | 1,680,417 | +1.61(+2.62%) |
Apr 20, 2021 | 62.15 | 62.18 | 61.21 | 61.47 | 2,752,617 | -0.94(-1.50%) |
Apr 19, 2021 | 62.05 | 62.56 | 61.45 | 62.40 | 2,419,825 | +0.45(+0.72%) |
Apr 16, 2021 | 62.98 | 63.28 | 61.80 | 61.95 | 2,407,277 | -0.60(-0.96%) |
Apr 15, 2021 | 61.82 | 62.67 | 61.48 | 62.55 | 2,509,227 | +0.73(+1.18%) |
Apr 14, 2021 | 62.19 | 62.45 | 61.73 | 61.82 | 2,868,691 | -0.47(-0.75%) |
Apr 13, 2021 | 62.03 | 62.44 | 61.65 | 62.29 | 2,373,740 | +0.08(+0.14%) |
Apr 12, 2021 | 62.73 | 62.96 | 61.84 | 62.21 | 1,767,403 | -0.25(-0.40%) |
Apr 09, 2021 | 62.87 | 62.95 | 61.56 | 62.46 | 2,556,556 | +0.22(+0.35%) |
Apr 08, 2021 | 63.16 | 63.55 | 62.24 | 62.24 | 3,663,056 | -1.49(-2.33%) |
Apr 07, 2021 | 63.41 | 63.79 | 62.90 | 63.73 | 1,809,207 | +0.33(+0.52%) |
Apr 06, 2021 | 63.66 | 63.87 | 62.97 | 63.40 | 2,410,632 | -0.47(-0.73%) |
Apr 05, 2021 | 64.49 | 64.97 | 63.63 | 63.87 | 2,667,053 | +0.02(+0.03%) |
Apr 01, 2021 | 62.07 | 63.92 | 61.47 | 63.85 | 3,361,441 | +1.39(+2.23%) |
Mar 31, 2021 | 63.59 | 63.75 | 61.96 | 62.46 | 3,785,255 | -0.86(-1.36%) |
Mar 30, 2021 | 61.67 | 63.49 | 60.87 | 63.32 | 7,010,642 | +1.64(+2.65%) |
Mar 29, 2021 | 60.88 | 62.33 | 60.62 | 61.68 | 6,407,362 | -1.63(-2.57%) |
Mar 26, 2021 | 64.74 | 64.89 | 62.87 | 63.31 | 4,219,579 | -1.37(-2.13%) |
Mar 25, 2021 | 63.24 | 64.95 | 62.10 | 64.69 | 4,408,878 | +1.98(+3.16%) |
Mar 24, 2021 | 63.59 | 65.09 | 62.63 | 62.70 | 6,407,930 | -0.23(-0.37%) |
Mar 23, 2021 | 61.50 | 63.24 | 61.44 | 62.94 | 6,319,384 | +0.01(+0.01%) |
Mar 22, 2021 | 63.00 | 63.58 | 62.28 | 62.93 | 5,065,704 | -0.36(-0.58%) |
Mar 19, 2021 | 63.50 | 64.53 | 62.74 | 63.29 | 17,324,550 | -0.44(-0.69%) |
Mar 18, 2021 | 54.18 | 64.48 | 53.96 | 63.73 | 25,646,424 | +10.04(+18.71%) |
Mar 17, 2021 | 53.39 | 53.87 | 52.50 | 53.69 | 2,413,410 | +0.66(+1.25%) |
Mar 16, 2021 | 53.25 | 53.47 | 52.26 | 53.02 | 2,986,058 | -0.75(-1.39%) |
Mar 15, 2021 | 51.73 | 53.81 | 51.45 | 53.77 | 3,893,436 | +1.92(+3.70%) |
Mar 12, 2021 | 51.69 | 52.21 | 51.23 | 51.85 | 1,665,162 | +0.97(+1.91%) |
Mar 11, 2021 | 50.81 | 51.51 | 50.67 | 50.88 | 1,725,352 | -0.28(-0.55%) |
Mar 10, 2021 | 51.02 | 51.52 | 50.63 | 51.16 | 1,586,174 | +0.28(+0.55%) |
Mar 09, 2021 | 50.61 | 51.90 | 50.18 | 50.88 | 2,797,055 | -0.36(-0.69%) |
Mar 08, 2021 | 50.50 | 52.25 | 50.30 | 51.24 | 2,646,596 | +1.09(+2.18%) |
Mar 05, 2021 | 49.26 | 50.37 | 48.87 | 50.14 | 2,389,312 | +1.47(+3.02%) |
Mar 04, 2021 | 49.08 | 49.40 | 47.35 | 48.68 | 2,427,005 | -0.35(-0.71%) |
Mar 03, 2021 | 48.44 | 49.69 | 48.26 | 49.02 | 2,357,865 | +0.77(+1.59%) |
Mar 02, 2021 | 48.45 | 48.64 | 48.20 | 48.25 | 2,016,034 | -0.34(-0.69%) |
Mar 01, 2021 | 48.11 | 49.03 | 48.11 | 48.59 | 1,955,516 | +1.19(+2.51%) |
Feb 26, 2021 | 48.15 | 48.32 | 47.10 | 47.40 | 2,792,022 | -0.79(-1.65%) |
Feb 25, 2021 | 49.65 | 50.11 | 48.17 | 48.20 | 2,452,351 | -1.17(-2.37%) |
Feb 24, 2021 | 48.27 | 49.96 | 48.22 | 49.37 | 2,708,341 | +1.19(+2.47%) |
Feb 23, 2021 | 47.89 | 48.82 | 47.62 | 48.18 | 2,940,919 | +0.78(+1.65%) |
Feb 22, 2021 | 46.43 | 47.46 | 46.31 | 47.40 | 1,750,994 | +1.09(+2.35%) |
Feb 19, 2021 | 46.26 | 46.54 | 45.95 | 46.31 | 2,512,444 | +0.41(+0.89%) |
Feb 18, 2021 | 46.11 | 46.45 | 45.86 | 45.90 | 2,092,766 | -0.63(-1.36%) |
Feb 17, 2021 | 45.20 | 46.81 | 45.14 | 46.54 | 4,034,054 | +1.21(+2.66%) |
Feb 16, 2021 | 46.41 | 46.44 | 45.27 | 45.33 | 2,914,878 | -0.75(-1.63%) |
Feb 12, 2021 | 46.36 | 46.81 | 45.37 | 46.08 | 2,265,150 | -0.70(-1.49%) |
Feb 11, 2021 | 46.98 | 47.92 | 46.60 | 46.78 | 1,522,555 | -0.18(-0.38%) |
Feb 10, 2021 | 46.63 | 47.17 | 46.45 | 46.95 | 1,653,520 | +0.29(+0.62%) |
Feb 09, 2021 | 46.67 | 46.88 | 46.18 | 46.67 | 2,055,400 | -0.07(-0.14%) |
Feb 08, 2021 | 46.91 | 46.95 | 46.06 | 46.73 | 2,011,777 | -0.12(-0.26%) |
Feb 05, 2021 | 47.00 | 47.68 | 46.44 | 46.85 | 3,192,312 | -0.46(-0.98%) |
Feb 04, 2021 | 46.24 | 47.46 | 45.96 | 47.32 | 2,799,278 | +1.40(+3.05%) |
Feb 03, 2021 | 45.59 | 46.12 | 45.50 | 45.91 | 1,643,978 | +0.15(+0.32%) |
Feb 02, 2021 | 45.35 | 46.01 | 45.18 | 45.76 | 2,225,221 | +0.86(+1.92%) |
Feb 01, 2021 | 44.93 | 45.24 | 44.49 | 44.90 | 1,485,512 | +0.30(+0.67%) |
Jan 29, 2021 | 44.79 | 45.40 | 44.09 | 44.60 | 1,692,941 | -0.90(-1.98%) |
Jan 28, 2021 | 45.08 | 45.92 | 44.92 | 45.50 | 1,459,860 | +0.91(+2.04%) |
Jan 27, 2021 | 45.73 | 46.11 | 44.32 | 44.59 | 1,883,026 | -1.76(-3.81%) |
Jan 26, 2021 | 47.37 | 47.49 | 46.34 | 46.36 | 1,203,063 | -0.73(-1.56%) |
Jan 25, 2021 | 46.15 | 47.19 | 46.00 | 47.09 | 1,704,054 | +0.31(+0.66%) |
Jan 22, 2021 | 47.22 | 47.22 | 45.91 | 46.79 | 1,971,779 | -0.60(-1.27%) |
Jan 21, 2021 | 48.60 | 49.16 | 47.33 | 47.39 | 2,825,392 | -1.37(-2.80%) |
Jan 20, 2021 | 48.65 | 49.27 | 48.39 | 48.76 | 1,591,653 | -0.16(-0.32%) |
Jan 19, 2021 | 48.71 | 49.19 | 47.95 | 48.91 | 2,043,051 | +0.92(+1.92%) |
Jan 15, 2021 | 48.11 | 48.38 | 47.51 | 47.99 | 1,942,818 | -0.65(-1.34%) |
Jan 14, 2021 | 48.38 | 49.19 | 48.09 | 48.64 | 1,797,061 | +0.44(+0.91%) |
Jan 13, 2021 | 47.92 | 48.75 | 47.72 | 48.21 | 2,563,868 | +0.04(+0.08%) |
Jan 12, 2021 | 47.09 | 48.25 | 46.96 | 48.17 | 3,092,711 | +1.50(+3.20%) |
Jan 11, 2021 | 45.93 | 47.07 | 45.86 | 46.67 | 1,943,061 | +0.33(+0.72%) |
Jan 08, 2021 | 46.82 | 46.94 | 45.50 | 46.34 | 2,187,743 | -0.47(-1.01%) |
Jan 07, 2021 | 47.14 | 47.53 | 46.52 | 46.81 | 2,751,990 | -0.43(-0.90%) |
Jan 06, 2021 | 45.52 | 47.43 | 45.43 | 47.24 | 2,729,512 | +2.68(+6.02%) |
Jan 05, 2021 | 44.96 | 45.14 | 44.27 | 44.56 | 2,812,641 | -0.30(-0.66%) |
Jan 04, 2021 | 46.10 | 46.26 | 44.60 | 44.85 | 3,190,525 | -0.64(-1.41%) |
Dec 31, 2020 | 45.50 | 45.50 | 45.50 | 1,448,554 | +0.97(+2.17%) | |
Dec 30, 2020 | 44.24 | 44.94 | 44.24 | 44.53 | 1,448,554 | +0.38(+0.86%) |
Dec 29, 2020 | 44.89 | 44.98 | 43.99 | 44.15 | 1,882,642 | -0.62(-1.39%) |
Dec 28, 2020 | 45.14 | 45.33 | 44.68 | 44.77 | 2,009,655 | -0.20(-0.43%) |
Dec 24, 2020 | 44.74 | 44.98 | 44.33 | 44.97 | 528,283 | +0.13(+0.29%) |
Dec 23, 2020 | 44.54 | 45.28 | 44.54 | 44.84 | 1,682,406 | +0.59(+1.32%) |
Dec 22, 2020 | 44.15 | 44.38 | 43.99 | 44.25 | 2,665,509 | +0.13(+0.29%) |
Dec 21, 2020 | 44.06 | 44.23 | 43.20 | 44.12 | 3,760,733 | -0.14(-0.31%) |
Dec 18, 2020 | 43.37 | 44.35 | 43.33 | 44.26 | 6,588,961 | +0.81(+1.86%) |
Dec 17, 2020 | 42.96 | 43.58 | 42.70 | 43.45 | 2,375,455 | +0.46(+1.06%) |
Dec 16, 2020 | 42.72 | 43.23 | 42.37 | 43.00 | 2,716,291 | +0.50(+1.18%) |
Dec 15, 2020 | 42.77 | 42.87 | 41.77 | 42.50 | 3,418,041 | +0.20(+0.46%) |
Dec 14, 2020 | 43.39 | 43.61 | 42.28 | 42.30 | 1,775,248 | -0.65(-1.51%) |
Dec 11, 2020 | 43.51 | 43.90 | 42.94 | 42.95 | 1,432,944 | -1.08(-2.45%) |
Dec 10, 2020 | 43.74 | 44.43 | 43.24 | 44.03 | 1,991,513 | -0.16(-0.36%) |
Dec 09, 2020 | 43.34 | 44.38 | 43.04 | 44.19 | 4,216,995 | +1.27(+2.97%) |
Dec 08, 2020 | 41.64 | 43.02 | 41.58 | 42.91 | 2,055,355 | +0.61(+1.45%) |
Dec 07, 2020 | 42.87 | 43.05 | 42.19 | 42.30 | 1,610,235 | -0.88(-2.04%) |
Dec 04, 2020 | 42.87 | 43.52 | 42.87 | 43.18 | 2,957,830 | +0.60(+1.42%) |
Dec 03, 2020 | 42.17 | 42.98 | 41.90 | 42.58 | 1,598,695 | +0.35(+0.84%) |
Dec 02, 2020 | 41.86 | 42.31 | 41.54 | 42.23 | 2,860,250 | +0.03(+0.07%) |
Dec 01, 2020 | 42.10 | 42.40 | 41.65 | 42.20 | 3,069,592 | +1.14(+2.78%) |
Nov 30, 2020 | 41.80 | 42.19 | 40.80 | 41.06 | 8,282,944 | -1.21(-2.87%) |
Nov 27, 2020 | 42.90 | 42.95 | 42.18 | 42.27 | 1,233,587 | -0.69(-1.61%) |
Nov 25, 2020 | 43.61 | 43.61 | 42.73 | 42.96 | 2,477,474 | -0.88(-2.00%) |
Nov 24, 2020 | 43.58 | 44.25 | 42.76 | 43.84 | 2,411,920 | +1.10(+2.57%) |
Nov 23, 2020 | 42.89 | 42.99 | 42.22 | 42.74 | 1,460,282 | +0.53(+1.25%) |
Nov 20, 2020 | 42.21 | 42.72 | 41.82 | 42.21 | 1,577,412 | -0.43(-1.02%) |
Nov 19, 2020 | 41.86 | 42.75 | 41.23 | 42.65 | 2,198,440 | +0.33(+0.78%) |
Nov 18, 2020 | 42.82 | 43.53 | 42.30 | 42.31 | 1,380,386 | -0.51(-1.18%) |
Nov 17, 2020 | 42.25 | 43.19 | 41.70 | 42.82 | 1,606,968 | +0.08(+0.19%) |
Nov 16, 2020 | 43.30 | 43.39 | 42.28 | 42.74 | 2,063,524 | +1.04(+2.50%) |
Nov 13, 2020 | 41.68 | 42.31 | 41.28 | 41.70 | 2,050,701 | +0.44(+1.07%) |
Nov 12, 2020 | 41.00 | 41.78 | 40.68 | 41.25 | 1,820,108 | -0.44(-1.06%) |
Nov 11, 2020 | 42.37 | 42.37 | 41.13 | 41.70 | 1,503,705 | -0.56(-1.33%) |
Nov 10, 2020 | 41.65 | 42.67 | 41.33 | 42.26 | 2,602,450 | +0.88(+2.12%) |
Nov 09, 2020 | 39.93 | 42.74 | 39.93 | 41.38 | 4,820,004 | +5.04(+13.88%) |
Nov 06, 2020 | 37.05 | 37.40 | 36.25 | 36.34 | 2,902,838 | -0.50(-1.35%) |
Nov 05, 2020 | 35.77 | 37.31 | 35.65 | 36.84 | 3,127,516 | +1.60(+4.53%) |
Nov 04, 2020 | 35.75 | 36.26 | 34.93 | 35.24 | 3,169,481 | -1.21(-3.31%) |
Nov 03, 2020 | 36.84 | 37.26 | 36.40 | 36.45 | 2,863,445 | +0.17(+0.46%) |
Nov 02, 2020 | 36.31 | 36.54 | 35.44 | 36.28 | 2,826,292 | +0.76(+2.13%) |
Oct 30, 2020 | 35.47 | 36.62 | 35.04 | 35.53 | 4,047,080 | -0.16(-0.44%) |
Oct 29, 2020 | 34.39 | 35.83 | 33.90 | 35.68 | 3,224,684 | +1.24(+3.59%) |
Oct 28, 2020 | 34.00 | 34.85 | 33.77 | 34.45 | 3,265,793 | -0.19(-0.56%) |
Oct 27, 2020 | 35.97 | 36.06 | 34.53 | 34.64 | 2,767,794 | -1.33(-3.69%) |
Oct 26, 2020 | 36.87 | 36.95 | 35.52 | 35.97 | 3,097,142 | -1.48(-3.96%) |
Oct 23, 2020 | 37.32 | 37.70 | 36.68 | 37.45 | 1,569,714 | +0.59(+1.60%) |
Oct 22, 2020 | 35.88 | 36.98 | 35.07 | 36.86 | 4,440,473 | -0.40(-1.06%) |
Oct 21, 2020 | 35.19 | 37.53 | 35.12 | 37.26 | 4,655,373 | +1.85(+5.24%) |
Oct 20, 2020 | 34.79 | 35.67 | 34.65 | 35.41 | 2,485,295 | +1.11(+3.23%) |
Oct 19, 2020 | 34.92 | 35.24 | 34.24 | 34.30 | 1,753,050 | -0.47(-1.35%) |
Oct 16, 2020 | 34.90 | 35.43 | 34.59 | 34.77 | 1,671,853 | -0.12(-0.34%) |
Oct 15, 2020 | 34.06 | 35.12 | 34.03 | 34.89 | 1,561,341 | +0.38(+1.10%) |
Oct 14, 2020 | 34.81 | 35.55 | 34.48 | 34.51 | 1,429,253 | -0.30(-0.85%) |
Oct 13, 2020 | 35.79 | 35.79 | 34.69 | 34.81 | 1,743,876 | -1.20(-3.33%) |
Oct 12, 2020 | 35.59 | 36.16 | 35.41 | 36.01 | 1,525,714 | +0.40(+1.11%) |
Oct 09, 2020 | 36.33 | 36.40 | 35.53 | 35.61 | 3,486,398 | -0.66(-1.83%) |
Oct 08, 2020 | 35.34 | 36.30 | 35.09 | 36.27 | 3,129,946 | +1.27(+3.64%) |
Oct 07, 2020 | 35.32 | 35.90 | 34.94 | 35.00 | 2,747,753 | +0.04(+0.11%) |
Oct 06, 2020 | 36.34 | 36.55 | 34.93 | 34.96 | 2,782,886 | -1.22(-3.36%) |
Oct 05, 2020 | 35.77 | 36.55 | 35.57 | 36.18 | 3,693,247 | +1.54(+4.45%) |
Oct 02, 2020 | 33.33 | 34.89 | 33.29 | 34.64 | 2,493,847 | +0.73(+2.15%) |
Oct 01, 2020 | 34.02 | 34.33 | 33.46 | 33.91 | 1,816,296 | -0.08(-0.24%) |
Sep 30, 2020 | 33.96 | 34.37 | 33.64 | 33.99 | 3,007,200 | +0.30(+0.90%) |
Sep 29, 2020 | 33.83 | 33.90 | 32.85 | 33.69 | 2,030,315 | -0.32(-0.95%) |
Sep 28, 2020 | 33.76 | 34.48 | 33.69 | 34.01 | 2,090,696 | +1.00(+3.02%) |
Sep 25, 2020 | 32.31 | 33.15 | 32.24 | 33.02 | 1,829,508 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.66 | 2,834,368 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.71 | 32.52 | 32.55 | 3,621,262 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.85 | 32.63 | 33.05 | 4,313,133 | -0.37(-1.10%) |
Sep 21, 2020 | 33.24 | 34.00 | 32.81 | 33.42 | 2,554,182 | -0.93(-2.71%) |
Sep 18, 2020 | 34.58 | 35.21 | 34.30 | 34.35 | 3,686,123 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,038 | -0.45(-1.28%) |
Sep 16, 2020 | 34.79 | 35.53 | 34.35 | 35.18 | 3,667,647 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.53 | 34.57 | 3,512,759 | -1.30(-3.63%) |
Sep 14, 2020 | 35.96 | 36.50 | 35.81 | 35.87 | 2,009,352 | +0.23(+0.65%) |
Sep 11, 2020 | 35.72 | 35.89 | 35.21 | 35.64 | 1,863,337 | -0.24(-0.67%) |
Sep 10, 2020 | 36.48 | 36.81 | 35.67 | 35.88 | 2,804,478 | -0.53(-1.47%) |
Sep 09, 2020 | 36.82 | 37.20 | 36.25 | 36.41 | 3,254,204 | -0.06(-0.18%) |
Sep 08, 2020 | 37.41 | 37.52 | 36.13 | 36.48 | 2,324,818 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.76 | 1,597,363 | -0.08(-0.22%) |
Sep 03, 2020 | 38.72 | 39.74 | 37.47 | 37.84 | 1,895,763 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.33 | 2,194,327 | +0.48(+1.27%) |
Sep 01, 2020 | 37.02 | 37.85 | 36.73 | 37.85 | 1,907,992 | +0.54(+1.46%) |
Aug 31, 2020 | 37.79 | 37.79 | 36.91 | 37.31 | 2,269,149 | -0.68(-1.78%) |
Aug 28, 2020 | 38.34 | 38.50 | 37.66 | 37.98 | 1,797,827 | +0.02(+0.05%) |
Aug 27, 2020 | 37.52 | 39.05 | 37.46 | 37.97 | 2,372,374 | +0.94(+2.55%) |
Aug 26, 2020 | 37.94 | 37.94 | 36.80 | 37.02 | 1,926,522 | -0.97(-2.55%) |
Aug 25, 2020 | 38.40 | 38.83 | 37.86 | 37.99 | 2,958,133 | +0.16(+0.41%) |
Aug 24, 2020 | 36.62 | 38.35 | 36.35 | 37.84 | 3,366,547 | +1.37(+3.76%) |
Aug 21, 2020 | 36.84 | 37.00 | 36.36 | 36.46 | 1,550,081 | -0.40(-1.09%) |
Aug 20, 2020 | 36.89 | 37.25 | 36.78 | 36.87 | 1,681,679 | -0.46(-1.23%) |
Aug 19, 2020 | 37.73 | 38.37 | 37.27 | 37.32 | 1,327,648 | -0.45(-1.19%) |
Aug 18, 2020 | 38.36 | 38.55 | 37.69 | 37.77 | 1,183,032 | -0.50(-1.31%) |
Aug 17, 2020 | 38.96 | 39.02 | 38.17 | 38.28 | 1,695,247 | -0.90(-2.29%) |
Aug 14, 2020 | 38.56 | 39.53 | 38.41 | 39.17 | 2,251,464 | +0.32(+0.82%) |
Aug 13, 2020 | 38.71 | 38.87 | 38.00 | 38.85 | 3,056,822 | -0.31(-0.79%) |
Aug 12, 2020 | 40.81 | 40.81 | 38.69 | 39.16 | 2,583,817 | -0.93(-2.33%) |
Aug 11, 2020 | 40.99 | 41.81 | 40.04 | 40.10 | 2,946,997 | +0.15(+0.37%) |
Aug 10, 2020 | 39.26 | 40.05 | 39.17 | 39.95 | 1,760,452 | +0.79(+2.01%) |
Aug 07, 2020 | 37.86 | 39.22 | 37.59 | 39.16 | 1,469,867 | +1.12(+2.93%) |
Aug 06, 2020 | 38.05 | 38.87 | 37.86 | 38.05 | 1,939,909 | -0.41(-1.07%) |
Aug 05, 2020 | 37.55 | 38.73 | 37.48 | 38.46 | 2,379,626 | +1.34(+3.60%) |
Aug 04, 2020 | 38.28 | 38.39 | 37.07 | 37.12 | 2,885,732 | -1.31(-3.40%) |