Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.11 | 49.46 | 49.07 | 49.40 | 16,007,807 | +0.23(+0.46%) |
Jun 29, 2021 | 49.41 | 49.61 | 49.04 | 49.17 | 13,472,148 | -0.37(-0.74%) |
Jun 28, 2021 | 49.52 | 49.63 | 49.30 | 49.53 | 11,563,994 | -0.05(-0.11%) |
Jun 25, 2021 | 49.51 | 49.72 | 49.30 | 49.59 | 20,682,334 | -0.06(-0.13%) |
Jun 24, 2021 | 49.53 | 49.67 | 49.30 | 49.65 | 12,584,388 | +0.25(+0.50%) |
Jun 23, 2021 | 49.81 | 49.84 | 49.40 | 49.40 | 13,511,871 | -0.40(-0.81%) |
Jun 22, 2021 | 49.61 | 50.07 | 49.53 | 49.81 | 14,320,502 | +0.18(+0.37%) |
Jun 21, 2021 | 49.50 | 49.69 | 49.30 | 49.62 | 15,778,879 | +0.54(+1.10%) |
Jun 18, 2021 | 49.59 | 49.86 | 49.04 | 49.09 | 34,446,840 | -1.08(-2.15%) |
Jun 17, 2021 | 49.91 | 50.34 | 49.88 | 50.16 | 11,672,696 | +0.26(+0.51%) |
Jun 16, 2021 | 50.61 | 50.63 | 49.88 | 49.91 | 16,653,016 | -0.68(-1.34%) |
Jun 15, 2021 | 50.92 | 50.93 | 50.38 | 50.58 | 12,219,581 | -0.13(-0.25%) |
Jun 14, 2021 | 50.84 | 50.86 | 50.39 | 50.71 | 10,636,067 | -0.17(-0.34%) |
Jun 11, 2021 | 50.73 | 50.93 | 50.43 | 50.88 | 13,052,095 | +0.23(+0.45%) |
Jun 10, 2021 | 50.66 | 50.85 | 50.52 | 50.66 | 13,734,323 | +0.39(+0.78%) |
Jun 09, 2021 | 50.51 | 50.67 | 50.27 | 50.27 | 11,001,901 | -0.15(-0.31%) |
Jun 08, 2021 | 50.97 | 50.97 | 50.33 | 50.42 | 12,105,045 | -0.35(-0.70%) |
Jun 07, 2021 | 51.02 | 51.04 | 50.57 | 50.77 | 15,463,835 | -0.18(-0.36%) |
Jun 04, 2021 | 50.65 | 51.17 | 50.54 | 50.96 | 20,898,582 | +0.54(+1.08%) |
Jun 03, 2021 | 50.00 | 50.50 | 49.92 | 50.41 | 19,163,138 | +0.13(+0.25%) |
Jun 02, 2021 | 50.29 | 50.34 | 50.07 | 50.29 | 12,503,267 | +0.20(+0.40%) |
Jun 01, 2021 | 50.14 | 50.42 | 49.92 | 50.09 | 14,683,833 | -0.01(-0.02%) |
May 28, 2021 | 50.15 | 50.48 | 50.01 | 50.10 | 18,776,028 | -0.18(-0.36%) |
May 27, 2021 | 50.02 | 50.32 | 49.63 | 50.28 | 65,237,980 | +0.42(+0.84%) |
May 26, 2021 | 49.81 | 49.88 | 49.46 | 49.86 | 17,729,960 | +0.22(+0.44%) |
May 25, 2021 | 49.67 | 49.67 | 49.24 | 49.64 | 13,151,335 | -0.01(-0.02%) |
May 24, 2021 | 49.50 | 49.77 | 49.37 | 49.65 | 11,396,612 | +0.16(+0.33%) |
May 21, 2021 | 49.65 | 49.94 | 49.13 | 49.49 | 17,695,818 | -0.03(-0.05%) |
May 20, 2021 | 49.04 | 49.65 | 49.04 | 49.52 | 12,083,404 | +0.43(+0.89%) |
May 19, 2021 | 49.04 | 49.09 | 48.57 | 49.08 | 16,694,652 | -0.15(-0.31%) |
May 18, 2021 | 49.28 | 49.43 | 49.02 | 49.23 | 14,603,675 | -0.27(-0.55%) |
May 17, 2021 | 49.69 | 49.85 | 49.38 | 49.51 | 13,376,691 | -0.08(-0.16%) |
May 14, 2021 | 49.74 | 49.92 | 49.55 | 49.59 | 12,941,461 | +0.20(+0.40%) |
May 13, 2021 | 48.90 | 49.63 | 48.77 | 49.39 | 17,081,468 | +0.43(+0.87%) |
May 12, 2021 | 49.25 | 49.43 | 48.81 | 48.96 | 17,476,352 | -0.25(-0.52%) |
May 11, 2021 | 49.94 | 49.96 | 48.97 | 49.22 | 14,484,986 | -0.53(-1.07%) |
May 10, 2021 | 49.72 | 50.28 | 49.68 | 49.75 | 17,157,268 | +0.36(+0.73%) |
May 07, 2021 | 49.33 | 49.62 | 49.07 | 49.39 | 11,740,559 | -0.03(-0.06%) |
May 06, 2021 | 49.04 | 49.47 | 48.97 | 49.42 | 12,772,333 | +0.49(+1.00%) |
May 05, 2021 | 48.87 | 49.13 | 48.67 | 48.93 | 10,679,480 | -0.13(-0.26%) |
May 04, 2021 | 49.44 | 49.49 | 48.87 | 49.05 | 15,618,594 | -0.31(-0.62%) |
May 03, 2021 | 49.17 | 49.64 | 49.07 | 49.36 | 11,498,026 | +0.45(+0.93%) |
Apr 30, 2021 | 49.15 | 49.17 | 48.65 | 48.91 | 16,458,870 | -0.25(-0.52%) |
Apr 29, 2021 | 48.51 | 49.25 | 48.41 | 49.16 | 16,986,544 | +0.61(+1.25%) |
Apr 28, 2021 | 48.91 | 48.97 | 48.41 | 48.55 | 11,994,876 | +0.01(+0.02%) |
Apr 27, 2021 | 48.53 | 48.65 | 48.31 | 48.55 | 10,873,397 | -0.07(-0.15%) |
Apr 26, 2021 | 49.35 | 49.39 | 48.55 | 48.62 | 12,894,259 | -0.73(-1.49%) |
Apr 23, 2021 | 49.29 | 49.46 | 49.08 | 49.35 | 9,959,093 | +0.03(+0.05%) |
Apr 22, 2021 | 49.35 | 49.71 | 49.21 | 49.33 | 13,861,007 | -0.15(-0.31%) |
Apr 21, 2021 | 49.14 | 49.60 | 49.14 | 49.48 | 15,304,338 | +0.40(+0.81%) |
Apr 20, 2021 | 48.78 | 49.46 | 48.75 | 49.08 | 15,913,812 | +0.15(+0.31%) |
Apr 19, 2021 | 48.93 | 49.25 | 48.29 | 48.93 | 21,358,016 | +0.29(+0.60%) |
Apr 16, 2021 | 48.69 | 48.75 | 48.36 | 48.64 | 19,837,946 | +0.32(+0.66%) |
Apr 15, 2021 | 48.14 | 48.62 | 48.13 | 48.32 | 14,432,285 | +0.23(+0.47%) |
Apr 14, 2021 | 48.00 | 48.19 | 47.70 | 48.09 | 10,802,370 | -0.01(-0.02%) |
Apr 13, 2021 | 48.06 | 48.27 | 47.85 | 48.10 | 12,219,500 | -0.24(-0.49%) |
Apr 12, 2021 | 48.32 | 48.52 | 48.11 | 48.34 | 9,453,091 | +0.15(+0.32%) |
Apr 09, 2021 | 48.17 | 48.27 | 47.85 | 48.18 | 11,950,933 | +0.05(+0.11%) |
Apr 08, 2021 | 48.17 | 48.36 | 47.99 | 48.13 | 10,699,449 | -0.15(-0.30%) |
Apr 07, 2021 | 48.27 | 48.47 | 48.13 | 48.27 | 11,104,711 | +0.08(+0.17%) |
Apr 06, 2021 | 48.06 | 48.61 | 47.93 | 48.19 | 17,232,580 | +0.34(+0.72%) |
Apr 05, 2021 | 47.43 | 48.22 | 47.38 | 47.85 | 18,065,636 | +0.27(+0.57%) |
Apr 01, 2021 | 47.98 | 48.16 | 47.53 | 47.58 | 17,476,698 | -0.18(-0.38%) |
Mar 31, 2021 | 48.05 | 48.17 | 47.57 | 47.76 | 17,467,020 | -0.40(-0.83%) |
Mar 30, 2021 | 48.70 | 48.74 | 47.95 | 48.16 | 16,413,646 | -0.63(-1.30%) |
Mar 29, 2021 | 47.78 | 48.87 | 47.76 | 48.79 | 19,327,510 | +0.73(+1.53%) |
Mar 26, 2021 | 47.24 | 48.12 | 46.90 | 48.06 | 18,902,564 | +0.92(+1.96%) |
Mar 25, 2021 | 46.84 | 47.17 | 46.36 | 47.13 | 18,863,860 | +0.45(+0.97%) |
Mar 24, 2021 | 46.36 | 47.01 | 46.34 | 46.68 | 16,552,101 | +0.12(+0.25%) |
Mar 23, 2021 | 46.20 | 46.80 | 46.05 | 46.56 | 18,691,658 | +0.35(+0.76%) |
Mar 22, 2021 | 45.59 | 46.28 | 45.59 | 46.21 | 19,766,370 | +0.17(+0.37%) |
Mar 19, 2021 | 45.72 | 46.28 | 45.46 | 46.04 | 74,881,040 | +0.22(+0.47%) |
Mar 18, 2021 | 46.26 | 46.38 | 45.75 | 45.82 | 19,872,820 | -0.61(-1.31%) |
Mar 17, 2021 | 46.43 | 46.77 | 46.34 | 46.43 | 19,316,992 | +0.02(+0.04%) |
Mar 16, 2021 | 46.39 | 46.68 | 46.24 | 46.41 | 15,685,581 | +0.17(+0.37%) |
Mar 15, 2021 | 45.76 | 46.32 | 45.73 | 46.24 | 14,804,252 | +0.61(+1.33%) |
Mar 12, 2021 | 45.84 | 45.92 | 45.48 | 45.63 | 19,423,398 | -0.09(-0.20%) |
Mar 11, 2021 | 46.20 | 46.21 | 45.66 | 45.72 | 19,370,694 | -0.50(-1.09%) |
Mar 10, 2021 | 45.86 | 46.39 | 45.58 | 46.22 | 23,734,572 | +0.52(+1.14%) |
Mar 09, 2021 | 46.47 | 46.62 | 45.67 | 45.70 | 25,671,520 | -0.70(-1.51%) |
Mar 08, 2021 | 46.25 | 47.17 | 45.97 | 46.40 | 27,910,498 | +0.76(+1.67%) |
Mar 05, 2021 | 44.97 | 45.78 | 44.84 | 45.64 | 23,716,310 | +0.76(+1.70%) |
Mar 04, 2021 | 45.21 | 45.91 | 44.59 | 44.87 | 24,476,026 | -0.04(-0.08%) |
Mar 03, 2021 | 44.68 | 45.43 | 44.67 | 44.91 | 17,146,000 | -0.11(-0.24%) |
Mar 02, 2021 | 44.78 | 45.43 | 44.66 | 45.02 | 13,079,863 | +0.18(+0.40%) |
Mar 01, 2021 | 44.43 | 45.32 | 44.39 | 44.84 | 15,470,416 | +0.82(+1.86%) |
Feb 26, 2021 | 45.11 | 45.12 | 44.00 | 44.02 | 26,306,656 | -1.06(-2.35%) |
Feb 25, 2021 | 45.35 | 45.59 | 44.91 | 45.08 | 15,802,394 | -0.49(-1.06%) |
Feb 24, 2021 | 45.28 | 45.74 | 45.05 | 45.57 | 16,067,724 | +0.15(+0.34%) |
Feb 23, 2021 | 45.79 | 46.29 | 45.31 | 45.41 | 18,046,578 | -0.08(-0.18%) |
Feb 22, 2021 | 44.79 | 45.72 | 44.63 | 45.49 | 15,987,154 | +0.47(+1.04%) |
Feb 19, 2021 | 45.64 | 45.67 | 44.90 | 45.03 | 17,771,290 | -0.59(-1.30%) |
Feb 18, 2021 | 45.07 | 45.69 | 44.96 | 45.62 | 14,185,961 | +0.58(+1.28%) |
Feb 17, 2021 | 44.93 | 45.37 | 44.82 | 45.05 | 14,254,275 | -0.13(-0.28%) |
Feb 16, 2021 | 45.50 | 45.58 | 45.07 | 45.17 | 16,792,836 | -0.38(-0.83%) |
Feb 12, 2021 | 45.44 | 45.69 | 45.28 | 45.55 | 14,619,941 | +0.35(+0.78%) |
Feb 11, 2021 | 44.76 | 45.46 | 44.75 | 45.20 | 24,400,300 | +0.63(+1.41%) |
Feb 10, 2021 | 45.30 | 45.45 | 44.51 | 44.57 | 25,549,938 | -0.09(-0.20%) |
Feb 09, 2021 | 44.79 | 44.95 | 44.60 | 44.66 | 16,226,131 | -0.20(-0.44%) |
Feb 08, 2021 | 44.89 | 45.08 | 44.47 | 44.86 | 19,838,774 | +0.24(+0.54%) |
Feb 05, 2021 | 44.48 | 44.73 | 44.27 | 44.61 | 14,180,352 | +0.58(+1.31%) |
Feb 04, 2021 | 43.99 | 44.09 | 43.72 | 44.04 | 22,885,628 | +0.22(+0.49%) |
Feb 03, 2021 | 43.98 | 44.11 | 43.73 | 43.82 | 13,655,939 | -0.17(-0.39%) |
Feb 02, 2021 | 43.85 | 44.34 | 43.70 | 43.99 | 14,820,643 | +0.43(+0.99%) |
Feb 01, 2021 | 43.37 | 43.75 | 43.29 | 43.56 | 13,556,158 | +0.30(+0.69%) |
Jan 29, 2021 | 43.90 | 44.14 | 43.23 | 43.27 | 20,777,744 | -0.90(-2.03%) |
Jan 28, 2021 | 43.75 | 44.48 | 43.68 | 44.16 | 19,463,524 | +0.56(+1.28%) |
Jan 27, 2021 | 43.93 | 44.32 | 43.34 | 43.61 | 23,626,416 | -0.68(-1.54%) |
Jan 26, 2021 | 43.95 | 44.39 | 43.68 | 44.29 | 14,366,467 | +0.46(+1.05%) |
Jan 25, 2021 | 43.51 | 43.89 | 43.35 | 43.83 | 18,469,804 | +0.26(+0.60%) |
Jan 22, 2021 | 43.86 | 43.98 | 43.57 | 43.57 | 17,138,728 | -0.41(-0.94%) |
Jan 21, 2021 | 43.83 | 44.11 | 43.54 | 43.98 | 21,926,158 | +0.24(+0.55%) |
Jan 20, 2021 | 43.62 | 43.87 | 43.41 | 43.74 | 25,715,026 | +0.15(+0.35%) |
Jan 19, 2021 | 43.80 | 44.07 | 43.35 | 43.59 | 32,391,902 | -0.17(-0.39%) |
Jan 15, 2021 | 44.17 | 44.19 | 43.61 | 43.76 | 27,117,280 | -0.48(-1.08%) |
Jan 14, 2021 | 45.07 | 45.09 | 44.23 | 44.24 | 38,136,288 | -0.84(-1.85%) |
Jan 13, 2021 | 44.91 | 45.25 | 44.88 | 45.07 | 20,991,924 | +0.04(+0.10%) |
Jan 12, 2021 | 44.96 | 45.26 | 44.71 | 45.03 | 20,623,554 | -0.08(-0.18%) |
Jan 11, 2021 | 45.49 | 45.70 | 44.88 | 45.11 | 21,483,516 | -0.79(-1.72%) |
Jan 08, 2021 | 44.96 | 45.94 | 44.78 | 45.90 | 33,023,572 | +1.01(+2.24%) |
Jan 07, 2021 | 45.01 | 45.16 | 44.50 | 44.89 | 59,217,068 | -0.50(-1.11%) |
Jan 06, 2021 | 46.70 | 46.74 | 45.10 | 45.40 | 43,067,912 | -1.49(-3.18%) |
Jan 05, 2021 | 47.02 | 47.28 | 46.75 | 46.89 | 22,533,458 | -0.52(-1.10%) |
Jan 04, 2021 | 48.77 | 49.09 | 46.75 | 47.41 | 28,497,540 | -1.87(-3.79%) |
Dec 31, 2020 | 49.28 | 49.28 | 49.28 | 9,052,609 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.57 | 49.09 | 48.55 | 48.92 | 9,052,609 | +0.28(+0.57%) |
Dec 29, 2020 | 48.93 | 48.96 | 48.54 | 48.64 | 9,257,899 | -0.03(-0.06%) |
Dec 28, 2020 | 48.39 | 48.92 | 48.28 | 48.67 | 10,032,950 | +0.65(+1.35%) |
Dec 24, 2020 | 47.64 | 48.12 | 47.64 | 48.02 | 3,634,118 | +0.32(+0.68%) |
Dec 23, 2020 | 47.58 | 47.97 | 47.57 | 47.70 | 7,835,037 | +0.29(+0.61%) |
Dec 22, 2020 | 47.45 | 47.79 | 47.08 | 47.41 | 10,783,293 | -0.04(-0.09%) |
Dec 21, 2020 | 47.34 | 47.62 | 46.71 | 47.45 | 16,610,499 | -0.84(-1.73%) |
Dec 18, 2020 | 47.70 | 48.38 | 47.28 | 48.29 | 39,485,192 | +0.42(+0.88%) |
Dec 17, 2020 | 47.89 | 48.26 | 47.76 | 47.87 | 14,105,733 | +0.19(+0.40%) |
Dec 16, 2020 | 48.16 | 48.34 | 47.57 | 47.68 | 17,447,040 | -0.70(-1.45%) |
Dec 15, 2020 | 48.33 | 48.72 | 48.16 | 48.38 | 18,021,614 | +0.51(+1.07%) |
Dec 14, 2020 | 48.21 | 48.38 | 47.79 | 47.87 | 24,807,518 | -0.07(-0.15%) |
Dec 11, 2020 | 47.44 | 48.11 | 47.43 | 47.94 | 11,838,958 | +0.27(+0.57%) |
Dec 10, 2020 | 47.98 | 48.08 | 47.61 | 47.67 | 13,461,363 | -0.25(-0.53%) |
Dec 09, 2020 | 47.96 | 48.16 | 47.62 | 47.92 | 12,807,545 | +0.13(+0.28%) |
Dec 08, 2020 | 47.57 | 48.06 | 47.43 | 47.79 | 13,894,052 | +0.17(+0.36%) |
Dec 07, 2020 | 48.31 | 48.32 | 47.35 | 47.62 | 18,037,938 | -0.77(-1.60%) |
Dec 04, 2020 | 47.43 | 48.41 | 47.41 | 48.39 | 20,167,996 | +0.96(+2.03%) |
Dec 03, 2020 | 46.64 | 47.57 | 46.64 | 47.43 | 19,270,424 | +0.60(+1.29%) |
Dec 02, 2020 | 46.64 | 46.84 | 46.39 | 46.82 | 16,593,469 | +0.06(+0.13%) |
Dec 01, 2020 | 46.85 | 47.02 | 46.53 | 46.76 | 21,110,050 | +0.40(+0.85%) |
Nov 30, 2020 | 46.81 | 46.90 | 45.90 | 46.37 | 48,075,400 | -0.62(-1.32%) |
Nov 27, 2020 | 47.35 | 47.42 | 46.91 | 46.99 | 9,532,777 | -0.20(-0.43%) |
Nov 25, 2020 | 47.32 | 47.50 | 47.07 | 47.19 | 11,434,465 | -0.26(-0.54%) |
Nov 24, 2020 | 47.38 | 47.78 | 47.27 | 47.45 | 15,509,137 | +0.48(+1.02%) |
Nov 23, 2020 | 47.21 | 47.41 | 46.54 | 46.97 | 14,796,186 | +0.01(+0.02%) |
Nov 20, 2020 | 47.42 | 47.48 | 46.89 | 46.96 | 17,550,822 | -0.41(-0.87%) |
Nov 19, 2020 | 46.80 | 47.46 | 46.32 | 47.37 | 19,271,116 | +0.46(+0.99%) |
Nov 18, 2020 | 47.92 | 48.16 | 46.86 | 46.91 | 17,129,602 | -0.95(-1.99%) |
Nov 17, 2020 | 47.84 | 47.92 | 47.28 | 47.86 | 15,980,330 | -0.15(-0.32%) |
Nov 16, 2020 | 48.59 | 48.70 | 47.50 | 48.01 | 16,720,445 | +0.36(+0.75%) |
Nov 13, 2020 | 47.48 | 47.70 | 47.16 | 47.65 | 13,963,355 | +0.39(+0.83%) |
Nov 12, 2020 | 47.30 | 47.44 | 46.90 | 47.26 | 16,851,982 | -0.51(-1.06%) |
Nov 11, 2020 | 48.08 | 48.41 | 47.55 | 47.77 | 19,512,050 | -0.36(-0.74%) |
Nov 10, 2020 | 46.87 | 48.39 | 46.76 | 48.13 | 33,316,110 | +1.26(+2.68%) |
Nov 09, 2020 | 46.83 | 47.49 | 46.42 | 46.87 | 37,504,200 | +2.78(+6.31%) |
Nov 06, 2020 | 44.27 | 44.57 | 43.91 | 44.09 | 10,425,241 | +0.01(+0.02%) |
Nov 05, 2020 | 44.36 | 44.77 | 43.99 | 44.08 | 13,962,259 | +0.24(+0.55%) |
Nov 04, 2020 | 44.07 | 44.77 | 43.76 | 43.84 | 14,500,635 | -0.50(-1.13%) |
Nov 03, 2020 | 43.88 | 44.54 | 43.69 | 44.34 | 15,768,348 | +0.99(+2.28%) |
Nov 02, 2020 | 43.46 | 43.64 | 43.01 | 43.35 | 16,995,706 | +0.50(+1.17%) |
Oct 30, 2020 | 42.63 | 42.90 | 42.23 | 42.85 | 17,727,026 | +0.04(+0.08%) |
Oct 29, 2020 | 42.55 | 43.21 | 42.17 | 42.81 | 17,238,156 | -0.04(-0.08%) |
Oct 28, 2020 | 43.69 | 43.82 | 42.60 | 42.85 | 22,301,934 | -1.64(-3.69%) |
Oct 27, 2020 | 44.41 | 44.83 | 44.18 | 44.49 | 15,581,287 | +0.09(+0.20%) |
Oct 26, 2020 | 44.88 | 45.03 | 43.87 | 44.40 | 16,481,727 | -0.64(-1.43%) |
Oct 23, 2020 | 45.47 | 45.63 | 44.99 | 45.04 | 15,131,848 | -0.14(-0.32%) |
Oct 22, 2020 | 45.62 | 45.65 | 44.92 | 45.19 | 22,643,186 | +0.62(+1.38%) |
Oct 21, 2020 | 44.54 | 44.96 | 44.37 | 44.57 | 14,033,447 | -0.23(-0.52%) |
Oct 20, 2020 | 44.48 | 45.13 | 44.39 | 44.80 | 12,306,713 | +0.56(+1.27%) |
Oct 19, 2020 | 44.61 | 45.01 | 44.10 | 44.24 | 11,137,097 | -0.37(-0.82%) |
Oct 16, 2020 | 44.57 | 44.89 | 44.46 | 44.61 | 15,221,128 | +0.04(+0.08%) |
Oct 15, 2020 | 44.04 | 44.69 | 43.95 | 44.57 | 11,174,202 | -0.12(-0.26%) |
Oct 14, 2020 | 44.62 | 45.02 | 44.27 | 44.69 | 11,869,788 | -0.09(-0.20%) |
Oct 13, 2020 | 45.46 | 45.46 | 44.49 | 44.77 | 16,111,044 | -0.78(-1.70%) |
Oct 12, 2020 | 45.33 | 45.94 | 45.32 | 45.55 | 12,769,944 | +0.25(+0.55%) |
Oct 09, 2020 | 45.18 | 45.68 | 45.11 | 45.30 | 12,795,089 | +0.31(+0.69%) |
Oct 08, 2020 | 44.32 | 45.06 | 44.16 | 44.99 | 13,620,660 | +0.80(+1.82%) |
Oct 07, 2020 | 43.71 | 44.36 | 43.64 | 44.19 | 11,367,912 | +0.55(+1.27%) |
Oct 06, 2020 | 44.18 | 44.33 | 43.54 | 43.63 | 11,300,415 | -0.39(-0.89%) |
Oct 05, 2020 | 44.07 | 44.18 | 43.79 | 44.03 | 11,921,201 | +0.02(+0.04%) |
Oct 02, 2020 | 43.47 | 44.20 | 43.29 | 44.01 | 15,265,096 | +0.16(+0.37%) |
Oct 01, 2020 | 44.08 | 44.28 | 43.32 | 43.85 | 19,714,594 | -0.17(-0.38%) |
Sep 30, 2020 | 43.93 | 44.24 | 43.59 | 44.02 | 17,670,990 | +0.40(+0.92%) |
Sep 29, 2020 | 44.03 | 44.19 | 43.61 | 43.62 | 13,938,143 | -0.32(-0.73%) |
Sep 28, 2020 | 43.96 | 44.32 | 43.81 | 43.94 | 12,578,369 | +0.50(+1.15%) |
Sep 25, 2020 | 42.97 | 43.47 | 42.78 | 43.44 | 14,135,972 | +0.02(+0.04%) |
Sep 24, 2020 | 42.98 | 43.78 | 42.40 | 43.42 | 18,826,500 | +0.44(+1.02%) |
Sep 23, 2020 | 44.34 | 44.51 | 42.95 | 42.98 | 19,198,644 | -1.29(-2.92%) |
Sep 22, 2020 | 43.79 | 44.61 | 43.75 | 44.28 | 14,619,296 | +0.51(+1.16%) |
Sep 21, 2020 | 44.36 | 44.60 | 43.33 | 43.77 | 19,643,108 | -1.21(-2.70%) |
Sep 18, 2020 | 45.25 | 45.61 | 44.77 | 44.98 | 26,712,906 | -0.09(-0.20%) |
Sep 17, 2020 | 44.77 | 45.14 | 44.53 | 45.07 | 14,902,558 | -0.21(-0.47%) |
Sep 16, 2020 | 45.43 | 45.87 | 45.24 | 45.28 | 17,221,572 | -0.23(-0.51%) |
Sep 15, 2020 | 45.47 | 45.81 | 45.33 | 45.52 | 14,399,602 | +0.30(+0.67%) |
Sep 14, 2020 | 45.44 | 45.68 | 45.09 | 45.21 | 12,238,534 | +0.05(+0.12%) |
Sep 11, 2020 | 44.57 | 45.28 | 44.31 | 45.16 | 20,660,268 | +0.94(+2.12%) |
Sep 10, 2020 | 44.53 | 44.81 | 44.18 | 44.22 | 17,455,900 | -0.17(-0.38%) |
Sep 09, 2020 | 43.87 | 44.89 | 43.82 | 44.39 | 17,244,394 | +0.34(+0.76%) |
Sep 08, 2020 | 45.04 | 45.14 | 43.65 | 44.05 | 20,098,040 | -1.09(-2.41%) |
Sep 04, 2020 | 45.05 | 45.52 | 44.47 | 45.14 | 23,766,494 | +0.50(+1.11%) |
Sep 03, 2020 | 45.46 | 46.11 | 44.31 | 44.65 | 25,198,184 | -0.63(-1.39%) |
Sep 02, 2020 | 43.65 | 45.42 | 43.65 | 45.27 | 29,768,788 | +1.83(+4.21%) |
Sep 01, 2020 | 43.61 | 43.65 | 43.19 | 43.44 | 14,233,805 | -0.36(-0.83%) |
Aug 31, 2020 | 44.04 | 44.28 | 43.65 | 43.81 | 20,928,304 | -0.27(-0.60%) |
Aug 28, 2020 | 43.12 | 44.09 | 42.92 | 44.07 | 18,566,122 | +1.42(+3.32%) |
Aug 27, 2020 | 42.67 | 43.18 | 42.63 | 42.66 | 12,360,096 | +0.06(+0.15%) |
Aug 26, 2020 | 42.24 | 42.61 | 41.98 | 42.59 | 11,446,099 | +0.22(+0.52%) |
Aug 25, 2020 | 42.45 | 42.50 | 42.14 | 42.37 | 8,850,642 | -0.05(-0.13%) |
Aug 24, 2020 | 41.95 | 42.43 | 41.72 | 42.43 | 10,464,256 | +0.61(+1.46%) |
Aug 21, 2020 | 41.87 | 42.01 | 41.54 | 41.82 | 16,659,669 | -0.06(-0.15%) |
Aug 20, 2020 | 41.81 | 42.10 | 41.65 | 41.88 | 12,785,517 | -0.02(-0.04%) |
Aug 19, 2020 | 42.56 | 42.79 | 41.76 | 41.89 | 19,639,718 | -0.93(-2.17%) |
Aug 18, 2020 | 42.63 | 42.89 | 42.42 | 42.82 | 11,112,665 | +0.19(+0.44%) |
Aug 17, 2020 | 42.73 | 43.12 | 42.63 | 42.64 | 10,289,583 | -0.21(-0.50%) |
Aug 14, 2020 | 42.75 | 43.06 | 42.48 | 42.85 | 11,392,585 | +0.06(+0.14%) |
Aug 13, 2020 | 42.68 | 43.10 | 42.51 | 42.79 | 11,174,446 | -0.04(-0.10%) |
Aug 12, 2020 | 42.81 | 43.06 | 42.56 | 42.83 | 10,813,112 | +0.44(+1.04%) |
Aug 11, 2020 | 42.86 | 43.03 | 42.19 | 42.39 | 18,682,538 | +0.19(+0.44%) |
Aug 10, 2020 | 42.51 | 42.70 | 42.15 | 42.20 | 13,441,505 | -0.07(-0.17%) |
Aug 07, 2020 | 41.98 | 42.52 | 41.75 | 42.28 | 13,194,789 | +0.28(+0.67%) |
Aug 06, 2020 | 41.27 | 42.04 | 41.21 | 41.99 | 12,147,795 | +0.23(+0.55%) |
Aug 05, 2020 | 41.48 | 41.80 | 41.40 | 41.76 | 11,940,753 | +0.47(+1.14%) |
Aug 04, 2020 | 40.94 | 41.44 | 40.88 | 41.29 | 13,235,189 | +0.34(+0.84%) |
Aug 03, 2020 | 41.69 | 41.89 | 40.89 | 40.95 | 15,986,887 | -0.83(-1.99%) |
Jul 31, 2020 | 41.96 | 42.25 | 41.33 | 41.78 | 16,791,280 | -0.40(-0.94%) |
Jul 30, 2020 | 42.16 | 42.66 | 41.74 | 42.18 | 19,531,152 | -0.29(-0.69%) |
Jul 29, 2020 | 42.58 | 42.89 | 42.29 | 42.47 | 15,555,550 | -0.14(-0.33%) |
Jul 28, 2020 | 42.75 | 43.58 | 42.54 | 42.61 | 15,684,475 | -0.27(-0.62%) |
Jul 27, 2020 | 42.61 | 42.90 | 42.61 | 42.88 | 19,613,432 | -0.01(-0.02%) |
Jul 24, 2020 | 42.81 | 43.16 | 42.51 | 42.89 | 18,313,526 | +0.19(+0.43%) |
Jul 23, 2020 | 42.87 | 42.96 | 42.48 | 42.70 | 18,016,830 | -0.18(-0.41%) |
Jul 22, 2020 | 42.39 | 42.90 | 41.59 | 42.88 | 33,728,516 | +1.13(+2.71%) |
Jul 21, 2020 | 42.03 | 42.44 | 41.51 | 41.74 | 29,040,212 | +0.96(+2.34%) |
Jul 20, 2020 | 41.32 | 41.42 | 40.55 | 40.79 | 18,795,160 | -0.62(-1.50%) |
Jul 17, 2020 | 41.10 | 41.49 | 40.79 | 41.41 | 15,723,346 | +0.59(+1.45%) |
Jul 16, 2020 | 40.91 | 41.29 | 40.63 | 40.82 | 15,043,632 | -0.22(-0.54%) |
Jul 15, 2020 | 40.95 | 41.74 | 40.86 | 41.04 | 26,839,478 | +0.47(+1.16%) |
Jul 14, 2020 | 39.72 | 40.63 | 39.51 | 40.57 | 19,310,910 | +0.55(+1.37%) |
Jul 13, 2020 | 40.27 | 40.39 | 39.76 | 40.02 | 18,887,312 | +0.09(+0.22%) |
Jul 10, 2020 | 38.81 | 40.02 | 38.79 | 39.93 | 17,670,052 | +1.10(+2.82%) |
Jul 09, 2020 | 39.84 | 39.84 | 38.76 | 38.83 | 18,187,568 | -1.05(-2.64%) |
Jul 08, 2020 | 39.92 | 39.96 | 39.33 | 39.89 | 15,661,126 | -0.10(-0.24%) |
Jul 07, 2020 | 39.80 | 40.23 | 39.62 | 39.98 | 14,745,076 | -0.02(-0.04%) |
Jul 06, 2020 | 39.92 | 40.04 | 39.45 | 40.00 | 17,120,058 | +0.31(+0.78%) |
Jul 02, 2020 | 40.06 | 40.18 | 39.62 | 39.69 | 17,086,730 | +0.05(+0.13%) |