Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.73 | 76.73 | 75.42 | 75.64 | 1,828,323 | -1.12(-1.46%) |
Jun 29, 2021 | 76.55 | 77.14 | 76.36 | 76.76 | 1,150,309 | +0.53(+0.69%) |
Jun 28, 2021 | 76.16 | 76.65 | 75.91 | 76.23 | 1,435,619 | +0.02(+0.02%) |
Jun 25, 2021 | 76.35 | 76.41 | 75.17 | 76.21 | 2,743,770 | +1.34(+1.79%) |
Jun 24, 2021 | 75.18 | 75.21 | 74.25 | 74.87 | 1,625,155 | +0.36(+0.48%) |
Jun 23, 2021 | 74.55 | 75.46 | 74.30 | 74.51 | 1,209,844 | -0.14(-0.19%) |
Jun 22, 2021 | 73.09 | 74.85 | 72.51 | 74.65 | 2,308,501 | +1.22(+1.66%) |
Jun 21, 2021 | 72.71 | 74.05 | 72.53 | 73.43 | 1,835,665 | +1.17(+1.62%) |
Jun 18, 2021 | 74.78 | 74.88 | 71.76 | 72.26 | 4,821,567 | -3.06(-4.06%) |
Jun 17, 2021 | 76.56 | 77.04 | 74.23 | 75.32 | 2,684,722 | -1.17(-1.53%) |
Jun 16, 2021 | 77.10 | 77.81 | 76.33 | 76.49 | 1,974,794 | -0.72(-0.93%) |
Jun 15, 2021 | 76.45 | 77.55 | 76.17 | 77.21 | 1,672,418 | +0.49(+0.64%) |
Jun 14, 2021 | 76.94 | 76.94 | 76.25 | 76.72 | 1,247,218 | -0.35(-0.46%) |
Jun 11, 2021 | 76.87 | 77.44 | 76.55 | 77.07 | 1,629,230 | -0.24(-0.31%) |
Jun 10, 2021 | 77.17 | 77.83 | 77.10 | 77.31 | 2,323,834 | +1.50(+1.98%) |
Jun 09, 2021 | 76.07 | 76.07 | 75.26 | 75.82 | 1,447,463 | +0.15(+0.20%) |
Jun 08, 2021 | 75.22 | 75.94 | 74.80 | 75.67 | 1,960,341 | +0.76(+1.01%) |
Jun 07, 2021 | 74.65 | 75.46 | 74.47 | 74.91 | 1,821,196 | +0.27(+0.36%) |
Jun 04, 2021 | 71.94 | 74.66 | 71.71 | 74.64 | 2,752,796 | +1.90(+2.62%) |
Jun 03, 2021 | 70.95 | 74.37 | 70.83 | 72.74 | 4,398,391 | +1.50(+2.10%) |
Jun 02, 2021 | 70.79 | 71.39 | 70.38 | 71.24 | 3,207,017 | +0.32(+0.46%) |
Jun 01, 2021 | 71.25 | 71.54 | 70.40 | 70.92 | 2,856,716 | -0.61(-0.85%) |
May 28, 2021 | 72.77 | 73.03 | 71.25 | 71.53 | 1,675,303 | -1.49(-2.04%) |
May 27, 2021 | 73.96 | 74.57 | 72.40 | 73.01 | 3,006,755 | -0.43(-0.58%) |
May 26, 2021 | 72.44 | 73.46 | 72.38 | 73.44 | 1,310,175 | +1.14(+1.57%) |
May 25, 2021 | 73.48 | 73.66 | 72.23 | 72.30 | 1,115,539 | -0.72(-0.99%) |
May 24, 2021 | 72.99 | 73.79 | 72.75 | 73.02 | 1,363,279 | +0.67(+0.92%) |
May 21, 2021 | 72.27 | 73.01 | 71.90 | 72.36 | 1,151,998 | +0.72(+1.01%) |
May 20, 2021 | 71.83 | 72.71 | 71.13 | 71.64 | 1,809,912 | -0.20(-0.28%) |
May 19, 2021 | 70.80 | 71.86 | 70.11 | 71.84 | 1,183,234 | +0.39(+0.54%) |
May 18, 2021 | 72.85 | 72.95 | 71.41 | 71.45 | 2,249,630 | -1.06(-1.47%) |
May 17, 2021 | 72.34 | 73.01 | 72.02 | 72.52 | 2,400,896 | -0.06(-0.08%) |
May 14, 2021 | 71.50 | 72.81 | 70.19 | 72.57 | 803,681 | +1.75(+2.47%) |
May 13, 2021 | 69.12 | 71.17 | 69.12 | 70.82 | 905,497 | +2.10(+3.05%) |
May 12, 2021 | 70.30 | 70.92 | 68.34 | 68.73 | 1,227,181 | -2.22(-3.13%) |
May 11, 2021 | 71.44 | 71.98 | 70.32 | 70.94 | 1,637,671 | -1.98(-2.71%) |
May 10, 2021 | 73.50 | 73.51 | 72.45 | 72.92 | 1,517,482 | -0.59(-0.80%) |
May 07, 2021 | 71.64 | 73.68 | 71.48 | 73.51 | 1,326,378 | +1.53(+2.12%) |
May 06, 2021 | 70.72 | 72.06 | 70.68 | 71.99 | 1,456,944 | +1.21(+1.70%) |
May 05, 2021 | 70.59 | 71.23 | 69.11 | 70.78 | 1,323,179 | +1.10(+1.57%) |
May 04, 2021 | 68.48 | 69.72 | 67.75 | 69.69 | 1,431,441 | +0.99(+1.44%) |
May 03, 2021 | 69.23 | 69.78 | 68.31 | 68.70 | 1,369,033 | -0.35(-0.51%) |
Apr 30, 2021 | 70.89 | 70.89 | 68.81 | 69.05 | 1,249,686 | -2.02(-2.84%) |
Apr 29, 2021 | 71.81 | 72.03 | 70.56 | 71.06 | 1,319,635 | +0.25(+0.35%) |
Apr 28, 2021 | 71.07 | 71.16 | 70.19 | 70.81 | 1,176,163 | -0.06(-0.09%) |
Apr 27, 2021 | 71.41 | 71.63 | 70.69 | 70.88 | 1,027,996 | -0.44(-0.62%) |
Apr 26, 2021 | 71.31 | 71.73 | 70.98 | 71.32 | 923,748 | +0.19(+0.27%) |
Apr 23, 2021 | 69.96 | 71.45 | 69.57 | 71.13 | 1,064,824 | +1.33(+1.91%) |
Apr 22, 2021 | 70.20 | 70.46 | 69.31 | 69.80 | 2,159,568 | -0.38(-0.54%) |
Apr 21, 2021 | 69.34 | 70.26 | 68.83 | 70.18 | 1,104,314 | +0.67(+0.96%) |
Apr 20, 2021 | 71.20 | 71.41 | 69.35 | 69.51 | 1,331,725 | -1.96(-2.74%) |
Apr 19, 2021 | 71.56 | 72.33 | 71.11 | 71.47 | 1,743,106 | -0.37(-0.51%) |
Apr 16, 2021 | 70.32 | 72.82 | 70.32 | 71.84 | 2,155,068 | +0.94(+1.33%) |
Apr 15, 2021 | 71.45 | 71.79 | 70.49 | 70.90 | 2,213,983 | +0.22(+0.31%) |
Apr 14, 2021 | 68.96 | 70.83 | 68.87 | 70.68 | 2,545,077 | +1.82(+2.64%) |
Apr 13, 2021 | 68.72 | 68.90 | 67.73 | 68.85 | 1,427,180 | +0.26(+0.38%) |
Apr 12, 2021 | 68.38 | 68.94 | 67.69 | 68.60 | 1,505,274 | +0.30(+0.43%) |
Apr 09, 2021 | 68.07 | 68.51 | 67.65 | 68.30 | 1,844,080 | +0.18(+0.27%) |
Apr 08, 2021 | 68.54 | 69.46 | 67.31 | 68.12 | 1,631,245 | +0.45(+0.67%) |
Apr 07, 2021 | 67.23 | 67.91 | 66.82 | 67.66 | 1,388,441 | +0.24(+0.35%) |
Apr 06, 2021 | 67.69 | 67.89 | 66.52 | 67.42 | 2,071,593 | -0.84(-1.24%) |
Apr 05, 2021 | 67.93 | 68.84 | 66.84 | 68.27 | 1,609,260 | +0.62(+0.92%) |
Apr 01, 2021 | 67.72 | 67.72 | 66.25 | 67.64 | 1,828,192 | +0.90(+1.35%) |
Mar 31, 2021 | 66.71 | 67.63 | 66.54 | 66.74 | 1,807,120 | +0.41(+0.62%) |
Mar 30, 2021 | 66.01 | 66.33 | 65.31 | 66.33 | 1,982,487 | -0.17(-0.25%) |
Mar 29, 2021 | 68.28 | 69.42 | 66.06 | 66.50 | 2,629,921 | -2.16(-3.14%) |
Mar 26, 2021 | 64.72 | 68.74 | 64.72 | 68.65 | 1,931,191 | +4.11(+6.38%) |
Mar 25, 2021 | 62.65 | 64.81 | 62.20 | 64.54 | 2,059,354 | +1.51(+2.39%) |
Mar 24, 2021 | 63.58 | 64.35 | 62.83 | 63.03 | 1,382,005 | +0.18(+0.29%) |
Mar 23, 2021 | 64.64 | 64.99 | 62.37 | 62.85 | 1,375,630 | -1.94(-2.99%) |
Mar 22, 2021 | 64.48 | 65.25 | 63.66 | 64.79 | 1,073,798 | +0.35(+0.54%) |
Mar 19, 2021 | 64.55 | 65.67 | 64.20 | 64.44 | 3,214,552 | -0.14(-0.21%) |
Mar 18, 2021 | 64.40 | 66.16 | 64.25 | 64.58 | 1,943,855 | -0.78(-1.19%) |
Mar 17, 2021 | 63.42 | 65.45 | 62.81 | 65.36 | 1,938,622 | +1.89(+2.98%) |
Mar 16, 2021 | 63.08 | 63.96 | 62.45 | 63.46 | 1,588,226 | +0.28(+0.44%) |
Mar 15, 2021 | 62.12 | 63.25 | 61.56 | 63.19 | 1,823,040 | +1.14(+1.84%) |
Mar 12, 2021 | 61.87 | 62.40 | 61.47 | 62.05 | 1,168,819 | -0.39(-0.62%) |
Mar 11, 2021 | 61.74 | 63.25 | 61.73 | 62.44 | 1,852,593 | +1.21(+1.98%) |
Mar 10, 2021 | 61.01 | 62.49 | 60.69 | 61.22 | 4,339,550 | +1.88(+3.17%) |
Mar 09, 2021 | 58.24 | 60.29 | 58.07 | 59.34 | 4,011,702 | +1.86(+3.23%) |
Mar 08, 2021 | 56.85 | 58.01 | 56.47 | 57.49 | 2,337,759 | +1.16(+2.05%) |
Mar 05, 2021 | 57.07 | 57.22 | 54.03 | 56.33 | 2,368,124 | +0.23(+0.41%) |
Mar 04, 2021 | 58.30 | 58.77 | 55.16 | 56.10 | 2,300,640 | -2.50(-4.26%) |
Mar 03, 2021 | 59.01 | 59.45 | 57.94 | 58.60 | 1,627,470 | +0.07(+0.13%) |
Mar 02, 2021 | 59.47 | 60.06 | 58.49 | 58.52 | 2,268,038 | -1.39(-2.31%) |
Mar 01, 2021 | 57.86 | 60.76 | 57.72 | 59.91 | 3,422,934 | +2.42(+4.20%) |
Feb 26, 2021 | 57.27 | 58.73 | 56.33 | 57.49 | 4,451,965 | +1.28(+2.27%) |
Feb 25, 2021 | 62.41 | 62.41 | 56.17 | 56.22 | 6,827,389 | -9.52(-14.48%) |
Feb 24, 2021 | 63.22 | 65.73 | 63.14 | 65.73 | 2,388,465 | +2.06(+3.23%) |
Feb 23, 2021 | 64.93 | 65.00 | 62.31 | 63.68 | 1,840,849 | -1.60(-2.45%) |
Feb 22, 2021 | 64.81 | 65.73 | 64.23 | 65.27 | 2,391,511 | -0.26(-0.39%) |
Feb 19, 2021 | 63.91 | 65.83 | 63.79 | 65.53 | 3,518,542 | +3.01(+4.82%) |
Feb 18, 2021 | 62.30 | 63.13 | 62.03 | 62.52 | 1,436,580 | -0.16(-0.25%) |
Feb 17, 2021 | 63.20 | 63.32 | 61.92 | 62.67 | 1,623,059 | -0.56(-0.89%) |
Feb 16, 2021 | 64.19 | 64.36 | 63.19 | 63.24 | 1,544,863 | -0.93(-1.45%) |
Feb 12, 2021 | 63.31 | 64.21 | 63.24 | 64.16 | 1,141,599 | +0.64(+1.01%) |
Feb 11, 2021 | 63.91 | 64.14 | 62.70 | 63.52 | 1,409,112 | +0.38(+0.60%) |
Feb 10, 2021 | 64.29 | 64.58 | 62.61 | 63.14 | 2,011,084 | -1.03(-1.60%) |
Feb 09, 2021 | 64.04 | 64.66 | 63.49 | 64.17 | 1,220,496 | +0.13(+0.20%) |
Feb 08, 2021 | 62.40 | 64.06 | 62.17 | 64.04 | 1,203,498 | +2.16(+3.49%) |
Feb 05, 2021 | 61.76 | 62.34 | 61.21 | 61.89 | 1,576,245 | +0.42(+0.69%) |
Feb 04, 2021 | 61.28 | 61.54 | 60.61 | 61.46 | 1,200,346 | +0.24(+0.39%) |
Feb 03, 2021 | 60.02 | 61.72 | 59.72 | 61.22 | 2,008,611 | +1.45(+2.43%) |
Feb 02, 2021 | 61.26 | 61.44 | 59.41 | 59.77 | 2,544,115 | -0.92(-1.51%) |
Feb 01, 2021 | 61.38 | 61.94 | 60.65 | 60.69 | 2,115,859 | -0.33(-0.54%) |
Jan 29, 2021 | 61.56 | 62.53 | 60.19 | 61.02 | 6,510,654 | -0.88(-1.42%) |
Jan 28, 2021 | 63.16 | 64.29 | 61.87 | 61.90 | 3,096,094 | -1.37(-2.16%) |
Jan 27, 2021 | 59.83 | 64.88 | 59.80 | 63.27 | 4,817,898 | +2.93(+4.86%) |
Jan 26, 2021 | 60.48 | 60.86 | 59.63 | 60.34 | 2,143,122 | +0.05(+0.08%) |
Jan 25, 2021 | 59.58 | 60.31 | 59.01 | 60.30 | 1,844,015 | +0.82(+1.37%) |
Jan 22, 2021 | 58.72 | 59.63 | 58.23 | 59.48 | 1,596,823 | -0.19(-0.32%) |
Jan 21, 2021 | 59.07 | 59.96 | 58.71 | 59.67 | 1,067,641 | +0.42(+0.71%) |
Jan 20, 2021 | 59.49 | 59.63 | 58.81 | 59.25 | 1,156,095 | +0.21(+0.36%) |
Jan 19, 2021 | 59.70 | 60.02 | 58.60 | 59.04 | 1,422,510 | -0.35(-0.59%) |
Jan 15, 2021 | 60.06 | 60.54 | 59.18 | 59.39 | 1,606,840 | -1.08(-1.79%) |
Jan 14, 2021 | 60.06 | 60.78 | 59.71 | 60.47 | 1,010,593 | +0.59(+0.98%) |
Jan 13, 2021 | 60.64 | 60.75 | 59.56 | 59.88 | 1,069,136 | -0.88(-1.45%) |
Jan 12, 2021 | 60.48 | 61.13 | 60.08 | 60.76 | 1,687,855 | +0.86(+1.44%) |
Jan 11, 2021 | 58.95 | 60.32 | 58.79 | 59.90 | 1,568,273 | +0.23(+0.38%) |
Jan 08, 2021 | 59.98 | 60.45 | 59.29 | 59.67 | 2,907,947 | -0.25(-0.41%) |
Jan 07, 2021 | 59.87 | 60.59 | 59.41 | 59.92 | 2,193,800 | +0.45(+0.76%) |
Jan 06, 2021 | 59.02 | 60.64 | 58.96 | 59.47 | 2,639,511 | +0.05(+0.09%) |
Jan 05, 2021 | 58.69 | 59.85 | 58.66 | 59.41 | 2,040,524 | +0.28(+0.48%) |
Jan 04, 2021 | 60.60 | 60.83 | 58.52 | 59.13 | 2,544,120 | -1.26(-2.08%) |
Dec 31, 2020 | 60.39 | 60.39 | 60.39 | 1,480,143 | +0.83(+1.39%) | |
Dec 30, 2020 | 59.29 | 60.65 | 59.29 | 59.56 | 1,480,143 | +0.26(+0.43%) |
Dec 29, 2020 | 60.04 | 60.42 | 59.01 | 59.31 | 1,257,026 | -0.77(-1.29%) |
Dec 28, 2020 | 60.80 | 61.43 | 59.93 | 60.08 | 1,477,652 | +0.09(+0.15%) |
Dec 24, 2020 | 60.27 | 60.42 | 59.67 | 59.99 | 558,961 | -0.34(-0.56%) |
Dec 23, 2020 | 60.68 | 61.66 | 60.28 | 60.33 | 1,558,887 | -0.01(-0.02%) |
Dec 22, 2020 | 59.98 | 60.79 | 59.72 | 60.34 | 2,985,362 | +1.50(+2.54%) |
Dec 21, 2020 | 57.97 | 58.91 | 57.60 | 58.84 | 1,857,704 | -0.26(-0.43%) |
Dec 18, 2020 | 58.48 | 59.20 | 58.17 | 59.10 | 5,010,914 | +0.64(+1.09%) |
Dec 17, 2020 | 58.61 | 58.66 | 57.57 | 58.46 | 2,783,738 | +0.05(+0.08%) |
Dec 16, 2020 | 58.36 | 59.30 | 58.28 | 58.41 | 3,431,278 | +1.29(+2.27%) |
Dec 15, 2020 | 56.73 | 57.26 | 56.02 | 57.12 | 2,048,056 | +0.89(+1.59%) |
Dec 14, 2020 | 56.73 | 57.43 | 55.91 | 56.22 | 2,343,782 | -0.14(-0.24%) |
Dec 11, 2020 | 55.43 | 56.70 | 55.24 | 56.36 | 2,059,581 | +0.64(+1.15%) |
Dec 10, 2020 | 54.24 | 56.08 | 54.24 | 55.72 | 1,982,731 | +0.31(+0.56%) |
Dec 09, 2020 | 55.57 | 56.24 | 54.97 | 55.41 | 1,546,169 | +0.21(+0.38%) |
Dec 08, 2020 | 54.86 | 55.78 | 54.62 | 55.20 | 2,158,493 | +0.16(+0.30%) |
Dec 07, 2020 | 54.52 | 55.51 | 54.10 | 55.04 | 2,095,647 | +0.35(+0.63%) |
Dec 04, 2020 | 53.47 | 54.77 | 53.33 | 54.69 | 2,077,680 | +1.37(+2.56%) |
Dec 03, 2020 | 54.11 | 54.34 | 52.81 | 53.32 | 3,811,024 | -0.67(-1.25%) |
Dec 02, 2020 | 52.74 | 55.09 | 51.87 | 54.00 | 10,241,653 | +4.62(+9.36%) |
Dec 01, 2020 | 47.99 | 49.62 | 47.99 | 49.38 | 4,384,438 | +0.77(+1.59%) |
Nov 30, 2020 | 48.51 | 48.66 | 47.71 | 48.60 | 4,973,090 | +0.05(+0.09%) |
Nov 27, 2020 | 48.80 | 49.26 | 48.35 | 48.56 | 810,692 | -0.24(-0.49%) |
Nov 25, 2020 | 49.82 | 50.38 | 48.60 | 48.79 | 2,825,960 | -1.68(-3.32%) |
Nov 24, 2020 | 49.40 | 50.81 | 49.23 | 50.47 | 2,893,567 | +1.64(+3.36%) |
Nov 23, 2020 | 47.43 | 48.96 | 47.43 | 48.83 | 1,759,050 | +1.52(+3.22%) |
Nov 20, 2020 | 47.54 | 47.90 | 47.17 | 47.31 | 1,448,299 | -0.08(-0.17%) |
Nov 19, 2020 | 46.75 | 47.44 | 46.33 | 47.39 | 1,290,317 | +0.40(+0.85%) |
Nov 18, 2020 | 46.87 | 47.83 | 46.70 | 46.99 | 2,265,583 | +0.13(+0.27%) |
Nov 17, 2020 | 46.23 | 47.10 | 45.65 | 46.86 | 1,298,041 | -0.16(-0.35%) |
Nov 16, 2020 | 45.75 | 47.05 | 45.75 | 47.02 | 1,818,599 | +1.60(+3.51%) |
Nov 13, 2020 | 43.72 | 45.54 | 43.50 | 45.43 | 1,583,981 | +2.14(+4.95%) |
Nov 12, 2020 | 44.71 | 45.04 | 42.61 | 43.29 | 2,188,817 | -1.63(-3.63%) |
Nov 11, 2020 | 45.78 | 46.03 | 44.65 | 44.92 | 1,652,191 | -0.67(-1.48%) |
Nov 10, 2020 | 44.76 | 46.03 | 44.75 | 45.59 | 2,713,904 | +0.33(+0.73%) |
Nov 09, 2020 | 44.63 | 45.68 | 44.11 | 45.27 | 3,175,776 | +2.41(+5.62%) |
Nov 06, 2020 | 42.92 | 43.16 | 42.25 | 42.86 | 1,860,830 | +0.27(+0.64%) |
Nov 05, 2020 | 42.01 | 42.75 | 41.77 | 42.59 | 1,542,363 | +1.40(+3.41%) |
Nov 04, 2020 | 41.50 | 42.18 | 40.93 | 41.18 | 2,335,968 | -1.02(-2.42%) |
Nov 03, 2020 | 41.49 | 42.47 | 41.49 | 42.20 | 2,161,302 | +1.23(+3.00%) |
Nov 02, 2020 | 40.53 | 41.03 | 40.04 | 40.97 | 1,728,820 | +0.96(+2.39%) |
Oct 30, 2020 | 39.61 | 40.20 | 39.27 | 40.01 | 1,698,055 | -0.20(-0.50%) |
Oct 29, 2020 | 38.66 | 40.43 | 38.47 | 40.21 | 2,989,518 | +1.66(+4.30%) |
Oct 28, 2020 | 39.20 | 39.56 | 38.20 | 38.56 | 2,738,717 | -1.60(-4.00%) |
Oct 27, 2020 | 40.81 | 41.08 | 40.04 | 40.16 | 1,470,549 | -0.80(-1.96%) |
Oct 26, 2020 | 42.31 | 42.57 | 40.32 | 40.96 | 2,650,465 | -1.79(-4.18%) |
Oct 23, 2020 | 43.27 | 43.27 | 42.45 | 42.75 | 1,978,194 | -0.01(-0.02%) |
Oct 22, 2020 | 42.77 | 42.90 | 42.24 | 42.76 | 1,829,005 | +0.09(+0.21%) |
Oct 21, 2020 | 43.12 | 43.27 | 42.46 | 42.67 | 1,820,773 | -0.41(-0.95%) |
Oct 20, 2020 | 43.96 | 44.15 | 43.07 | 43.08 | 2,395,329 | -0.68(-1.56%) |
Oct 19, 2020 | 43.38 | 44.62 | 43.13 | 43.76 | 3,063,377 | +0.77(+1.80%) |
Oct 16, 2020 | 43.11 | 43.45 | 42.57 | 42.99 | 1,461,023 | +0.09(+0.21%) |
Oct 15, 2020 | 41.84 | 42.94 | 41.78 | 42.90 | 1,534,222 | +0.35(+0.81%) |
Oct 14, 2020 | 42.74 | 43.36 | 42.34 | 42.55 | 1,708,837 | -0.19(-0.45%) |
Oct 13, 2020 | 43.31 | 43.56 | 42.18 | 42.74 | 2,649,536 | +0.21(+0.49%) |
Oct 12, 2020 | 42.28 | 43.02 | 41.58 | 42.53 | 2,206,677 | +0.71(+1.70%) |
Oct 09, 2020 | 42.38 | 42.57 | 41.50 | 41.82 | 2,027,772 | -0.36(-0.84%) |
Oct 08, 2020 | 40.50 | 42.20 | 40.50 | 42.17 | 3,228,276 | +1.96(+4.87%) |
Oct 07, 2020 | 39.58 | 40.35 | 39.42 | 40.21 | 1,856,689 | +1.11(+2.84%) |
Oct 06, 2020 | 39.20 | 40.21 | 38.94 | 39.11 | 1,843,659 | +0.01(+0.02%) |
Oct 05, 2020 | 39.12 | 39.37 | 38.84 | 39.10 | 2,702,483 | +0.53(+1.38%) |
Oct 02, 2020 | 38.02 | 39.24 | 37.94 | 38.56 | 2,087,316 | -0.12(-0.30%) |
Oct 01, 2020 | 40.02 | 40.02 | 38.44 | 38.68 | 2,310,874 | -0.86(-2.17%) |
Sep 30, 2020 | 39.75 | 40.33 | 39.17 | 39.54 | 2,843,847 | -0.14(-0.34%) |
Sep 29, 2020 | 39.42 | 39.93 | 39.23 | 39.67 | 1,933,611 | +0.35(+0.89%) |
Sep 28, 2020 | 38.50 | 39.33 | 38.34 | 39.32 | 2,513,861 | +1.48(+3.91%) |
Sep 25, 2020 | 37.08 | 37.93 | 37.06 | 37.84 | 1,779,735 | +0.42(+1.13%) |
Sep 24, 2020 | 36.94 | 37.66 | 36.49 | 37.42 | 1,897,452 | +0.27(+0.73%) |
Sep 23, 2020 | 37.92 | 38.43 | 37.04 | 37.15 | 2,265,184 | -0.62(-1.65%) |
Sep 22, 2020 | 37.54 | 37.85 | 37.00 | 37.77 | 2,758,538 | +0.44(+1.18%) |
Sep 21, 2020 | 37.71 | 37.71 | 36.72 | 37.33 | 2,776,783 | -1.10(-2.86%) |
Sep 18, 2020 | 39.20 | 39.25 | 37.97 | 38.43 | 4,104,999 | -0.51(-1.32%) |
Sep 17, 2020 | 39.76 | 39.90 | 38.65 | 38.94 | 3,784,607 | -1.74(-4.28%) |
Sep 16, 2020 | 41.14 | 41.96 | 40.61 | 40.68 | 2,651,594 | -0.24(-0.59%) |
Sep 15, 2020 | 41.50 | 41.57 | 40.71 | 40.93 | 3,328,230 | +0.00(+0.00%) |
Sep 14, 2020 | 40.03 | 41.19 | 39.95 | 40.93 | 3,091,562 | +1.16(+2.93%) |
Sep 11, 2020 | 40.50 | 40.65 | 39.21 | 39.76 | 2,594,592 | -0.25(-0.63%) |
Sep 10, 2020 | 42.35 | 42.35 | 40.02 | 40.02 | 2,655,870 | -1.98(-4.72%) |
Sep 09, 2020 | 41.45 | 42.17 | 40.79 | 42.00 | 2,896,892 | +1.24(+3.03%) |
Sep 08, 2020 | 40.77 | 41.48 | 40.73 | 40.76 | 2,351,305 | -1.08(-2.59%) |
Sep 04, 2020 | 42.13 | 42.84 | 41.40 | 41.85 | 2,999,748 | -0.13(-0.30%) |
Sep 03, 2020 | 42.98 | 43.59 | 41.50 | 41.97 | 3,520,955 | -1.45(-3.34%) |
Sep 02, 2020 | 42.24 | 43.71 | 42.07 | 43.43 | 3,704,085 | +1.33(+3.15%) |
Sep 01, 2020 | 42.62 | 42.74 | 41.63 | 42.10 | 3,509,714 | -0.64(-1.50%) |
Aug 31, 2020 | 41.66 | 42.84 | 41.08 | 42.74 | 5,864,070 | +1.49(+3.61%) |
Aug 28, 2020 | 39.60 | 41.37 | 39.11 | 41.25 | 5,414,160 | +1.65(+4.17%) |
Aug 27, 2020 | 41.77 | 42.05 | 39.32 | 39.60 | 11,957,134 | +1.53(+4.03%) |
Aug 26, 2020 | 37.83 | 38.35 | 37.18 | 38.07 | 7,467,195 | +0.40(+1.05%) |
Aug 25, 2020 | 38.18 | 38.73 | 37.22 | 37.67 | 2,739,570 | -0.48(-1.25%) |
Aug 24, 2020 | 37.82 | 38.47 | 37.24 | 38.15 | 3,777,576 | +0.95(+2.55%) |
Aug 21, 2020 | 37.30 | 37.65 | 36.83 | 37.20 | 12,648,083 | -0.15(-0.41%) |
Aug 20, 2020 | 37.42 | 37.43 | 36.81 | 37.36 | 2,237,419 | -0.06(-0.17%) |
Aug 19, 2020 | 37.16 | 38.10 | 36.90 | 37.42 | 2,474,270 | +0.44(+1.20%) |
Aug 18, 2020 | 37.31 | 37.31 | 36.15 | 36.98 | 3,930,515 | -0.28(-0.75%) |
Aug 17, 2020 | 37.27 | 37.74 | 36.92 | 37.26 | 3,588,658 | -0.23(-0.60%) |
Aug 14, 2020 | 37.72 | 37.91 | 37.28 | 37.48 | 2,633,843 | -0.16(-0.43%) |
Aug 13, 2020 | 38.53 | 38.76 | 37.37 | 37.64 | 4,074,166 | -1.39(-3.56%) |
Aug 12, 2020 | 39.68 | 39.69 | 38.72 | 39.03 | 3,239,950 | -0.26(-0.67%) |
Aug 11, 2020 | 40.01 | 40.91 | 39.10 | 39.29 | 1,834,306 | -0.63(-1.58%) |
Aug 10, 2020 | 38.59 | 39.97 | 38.55 | 39.93 | 2,607,514 | +1.33(+3.43%) |
Aug 07, 2020 | 38.14 | 38.64 | 37.43 | 38.60 | 2,690,725 | +0.53(+1.40%) |
Aug 06, 2020 | 38.22 | 38.66 | 37.77 | 38.07 | 4,084,194 | -0.80(-2.06%) |
Aug 05, 2020 | 39.24 | 39.39 | 38.61 | 38.87 | 2,610,682 | -0.12(-0.30%) |
Aug 04, 2020 | 38.44 | 39.79 | 38.43 | 38.99 | 3,116,506 | +0.41(+1.08%) |
Aug 03, 2020 | 39.84 | 39.94 | 38.32 | 38.57 | 4,249,773 | -1.38(-3.45%) |
Jul 31, 2020 | 38.70 | 40.05 | 37.92 | 39.95 | 6,773,549 | +1.31(+3.38%) |
Jul 30, 2020 | 37.72 | 39.03 | 37.39 | 38.65 | 2,801,185 | +0.38(+0.99%) |
Jul 29, 2020 | 38.51 | 38.68 | 37.33 | 38.27 | 3,318,911 | -0.47(-1.21%) |
Jul 28, 2020 | 39.72 | 39.79 | 38.62 | 38.74 | 1,545,206 | -1.03(-2.59%) |
Jul 27, 2020 | 38.98 | 39.99 | 38.54 | 39.76 | 1,953,885 | +0.80(+2.06%) |
Jul 24, 2020 | 40.27 | 40.29 | 38.83 | 38.96 | 2,206,179 | -1.34(-3.33%) |
Jul 23, 2020 | 40.53 | 41.23 | 40.09 | 40.30 | 1,739,419 | -0.27(-0.67%) |
Jul 22, 2020 | 41.20 | 41.20 | 40.56 | 40.58 | 1,349,463 | -0.51(-1.25%) |
Jul 21, 2020 | 40.61 | 41.87 | 40.61 | 41.09 | 2,614,915 | +0.37(+0.91%) |
Jul 20, 2020 | 40.26 | 40.88 | 39.54 | 40.72 | 2,209,743 | +0.31(+0.76%) |
Jul 17, 2020 | 40.12 | 40.68 | 39.80 | 40.41 | 2,738,514 | +0.42(+1.06%) |
Jul 16, 2020 | 39.83 | 40.14 | 39.57 | 39.99 | 2,099,586 | -0.04(-0.09%) |
Jul 15, 2020 | 39.98 | 40.64 | 39.40 | 40.03 | 2,592,634 | +0.60(+1.53%) |
Jul 14, 2020 | 38.63 | 39.46 | 38.30 | 39.42 | 2,110,226 | +0.28(+0.71%) |
Jul 13, 2020 | 39.34 | 40.02 | 39.03 | 39.14 | 2,999,782 | +0.41(+1.07%) |
Jul 10, 2020 | 38.19 | 38.91 | 37.84 | 38.73 | 2,031,543 | +0.58(+1.51%) |
Jul 09, 2020 | 38.84 | 39.36 | 38.09 | 38.15 | 2,782,698 | -0.88(-2.26%) |
Jul 08, 2020 | 38.47 | 39.06 | 38.14 | 39.03 | 2,256,386 | +0.80(+2.10%) |
Jul 07, 2020 | 39.69 | 39.92 | 38.09 | 38.23 | 3,223,401 | -1.95(-4.86%) |
Jul 06, 2020 | 39.64 | 40.26 | 39.19 | 40.18 | 3,341,594 | +1.34(+3.44%) |
Jul 02, 2020 | 39.34 | 39.66 | 38.77 | 38.85 | 1,846,559 | +0.04(+0.09%) |