Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.89 | 48.31 | 45.77 | 48.16 | 824,586 | +0.51(+1.08%) |
Jul 29, 2021 | 47.92 | 48.99 | 46.32 | 47.65 | 1,147,903 | +0.15(+0.32%) |
Jul 28, 2021 | 46.43 | 47.91 | 45.20 | 47.49 | 1,789,214 | +3.18(+7.17%) |
Jul 27, 2021 | 46.82 | 47.48 | 43.76 | 44.32 | 2,228,114 | -4.00(-8.29%) |
Jul 26, 2021 | 47.92 | 49.96 | 47.01 | 48.32 | 1,498,592 | -2.23(-4.41%) |
Jul 23, 2021 | 50.89 | 51.74 | 50.15 | 50.55 | 1,576,398 | -2.07(-3.94%) |
Jul 22, 2021 | 52.53 | 52.77 | 51.67 | 52.62 | 607,663 | -0.13(-0.24%) |
Jul 21, 2021 | 51.68 | 52.94 | 51.27 | 52.75 | 851,746 | +0.95(+1.83%) |
Jul 20, 2021 | 51.89 | 51.97 | 50.97 | 51.80 | 637,561 | +0.24(+0.46%) |
Jul 19, 2021 | 50.81 | 51.88 | 50.08 | 51.57 | 706,527 | +0.09(+0.17%) |
Jul 16, 2021 | 53.79 | 53.99 | 51.17 | 51.48 | 1,244,942 | -2.02(-3.78%) |
Jul 15, 2021 | 52.98 | 54.60 | 52.85 | 53.50 | 966,358 | +0.66(+1.24%) |
Jul 14, 2021 | 53.17 | 53.43 | 52.51 | 52.85 | 867,637 | -0.18(-0.34%) |
Jul 13, 2021 | 51.72 | 54.19 | 51.29 | 53.03 | 2,052,689 | +1.53(+2.97%) |
Jul 12, 2021 | 51.40 | 51.56 | 50.63 | 51.50 | 1,007,795 | +0.24(+0.47%) |
Jul 09, 2021 | 51.73 | 52.10 | 50.77 | 51.26 | 1,208,352 | +0.26(+0.52%) |
Jul 08, 2021 | 49.54 | 51.78 | 48.73 | 50.99 | 1,925,691 | +0.17(+0.34%) |
Jul 07, 2021 | 49.35 | 55.25 | 49.35 | 50.82 | 7,757,000 | +1.52(+3.08%) |
Jul 06, 2021 | 51.17 | 53.59 | 49.10 | 49.30 | 23,627,044 | +2.93(+6.32%) |
Jul 02, 2021 | 45.11 | 46.47 | 44.80 | 46.37 | 1,378,546 | +1.20(+2.67%) |
Jul 01, 2021 | 45.12 | 46.05 | 44.65 | 45.17 | 893,936 | +0.24(+0.53%) |
Jun 30, 2021 | 44.50 | 45.06 | 44.22 | 44.93 | 1,428,248 | +0.45(+1.02%) |
Jun 29, 2021 | 44.29 | 44.80 | 43.63 | 44.48 | 633,976 | -0.17(-0.38%) |
Jun 28, 2021 | 44.96 | 45.08 | 43.47 | 44.65 | 1,079,585 | -0.09(-0.19%) |
Jun 25, 2021 | 43.97 | 44.76 | 43.61 | 44.73 | 1,022,935 | +1.00(+2.28%) |
Jun 24, 2021 | 43.55 | 44.23 | 43.12 | 43.74 | 1,073,920 | +0.33(+0.77%) |
Jun 23, 2021 | 42.42 | 43.49 | 42.41 | 43.40 | 989,394 | +1.43(+3.40%) |
Jun 22, 2021 | 41.53 | 42.51 | 41.50 | 41.98 | 844,146 | -0.06(-0.14%) |
Jun 21, 2021 | 40.70 | 42.10 | 40.37 | 42.04 | 1,341,193 | +1.43(+3.53%) |
Jun 18, 2021 | 40.80 | 41.14 | 40.47 | 40.60 | 1,323,026 | -0.50(-1.21%) |
Jun 17, 2021 | 40.90 | 41.41 | 40.62 | 41.10 | 1,512,408 | +0.24(+0.59%) |
Jun 16, 2021 | 41.50 | 41.68 | 40.58 | 40.86 | 418,471 | -0.36(-0.87%) |
Jun 15, 2021 | 41.86 | 41.98 | 40.98 | 41.22 | 1,040,502 | -0.85(-2.03%) |
Jun 14, 2021 | 41.57 | 42.47 | 41.37 | 42.07 | 626,667 | +0.50(+1.19%) |
Jun 11, 2021 | 42.57 | 42.72 | 41.44 | 41.57 | 1,021,343 | -0.90(-2.11%) |
Jun 10, 2021 | 42.04 | 42.86 | 42.04 | 42.47 | 651,162 | +0.20(+0.46%) |
Jun 09, 2021 | 41.47 | 42.78 | 41.35 | 42.28 | 1,161,421 | +1.08(+2.63%) |
Jun 08, 2021 | 40.57 | 41.27 | 40.17 | 41.19 | 1,767,483 | +0.70(+1.73%) |
Jun 07, 2021 | 40.76 | 40.98 | 39.96 | 40.49 | 673,197 | -0.26(-0.65%) |
Jun 04, 2021 | 40.85 | 41.60 | 40.69 | 40.76 | 1,417,187 | -0.08(-0.19%) |
Jun 03, 2021 | 42.69 | 42.81 | 40.70 | 40.83 | 1,609,796 | -2.35(-5.44%) |
Jun 02, 2021 | 44.43 | 44.77 | 42.89 | 43.18 | 1,259,074 | -1.31(-2.94%) |
Jun 01, 2021 | 43.84 | 44.63 | 43.30 | 44.49 | 1,187,389 | +1.08(+2.48%) |
May 28, 2021 | 43.51 | 43.88 | 43.00 | 43.41 | 1,174,044 | -0.08(-0.18%) |
May 27, 2021 | 43.48 | 43.67 | 42.72 | 43.49 | 1,437,408 | +0.19(+0.43%) |
May 26, 2021 | 43.25 | 43.90 | 42.96 | 43.30 | 2,425,166 | +0.04(+0.10%) |
May 25, 2021 | 41.98 | 43.43 | 41.42 | 43.26 | 3,135,608 | +1.98(+4.80%) |
May 24, 2021 | 41.22 | 41.43 | 40.23 | 41.28 | 1,223,229 | +0.24(+0.58%) |
May 21, 2021 | 41.97 | 42.33 | 40.79 | 41.04 | 1,363,780 | -0.91(-2.16%) |
May 20, 2021 | 42.07 | 42.70 | 41.64 | 41.94 | 1,775,606 | +0.05(+0.12%) |
May 19, 2021 | 40.45 | 42.38 | 39.96 | 41.89 | 1,600,618 | +0.19(+0.45%) |
May 18, 2021 | 41.83 | 43.12 | 41.60 | 41.70 | 1,643,703 | +0.04(+0.10%) |
May 17, 2021 | 41.58 | 42.15 | 40.67 | 41.66 | 1,297,523 | -0.10(-0.25%) |
May 14, 2021 | 40.38 | 41.92 | 40.11 | 41.76 | 1,102,728 | +1.55(+3.86%) |
May 13, 2021 | 41.63 | 41.94 | 39.84 | 40.21 | 1,599,103 | -1.29(-3.11%) |
May 12, 2021 | 40.76 | 42.22 | 40.67 | 41.50 | 1,597,563 | +0.61(+1.48%) |
May 11, 2021 | 40.64 | 41.68 | 39.89 | 40.89 | 2,137,740 | -0.67(-1.60%) |
May 10, 2021 | 42.00 | 42.72 | 37.58 | 41.56 | 5,827,287 | +0.65(+1.59%) |
May 07, 2021 | 40.87 | 41.65 | 40.61 | 40.91 | 896,281 | -0.20(-0.50%) |
May 06, 2021 | 40.70 | 41.23 | 39.47 | 41.11 | 1,939,460 | +0.47(+1.16%) |
May 05, 2021 | 41.62 | 41.67 | 40.56 | 40.64 | 1,079,148 | -0.78(-1.88%) |
May 04, 2021 | 41.67 | 42.14 | 40.12 | 41.42 | 2,265,530 | -0.12(-0.29%) |
May 03, 2021 | 42.78 | 42.82 | 41.54 | 41.54 | 625,360 | -1.49(-3.47%) |
Apr 30, 2021 | 43.12 | 43.21 | 42.22 | 43.04 | 1,152,282 | -0.60(-1.37%) |
Apr 29, 2021 | 44.79 | 45.03 | 42.95 | 43.63 | 1,444,674 | -0.73(-1.64%) |
Apr 28, 2021 | 44.91 | 45.46 | 44.34 | 44.36 | 903,673 | -0.45(-1.01%) |
Apr 27, 2021 | 43.45 | 44.91 | 43.13 | 44.81 | 1,198,663 | +1.60(+3.69%) |
Apr 26, 2021 | 44.24 | 44.30 | 42.47 | 43.21 | 1,510,579 | -0.91(-2.05%) |
Apr 23, 2021 | 42.83 | 44.30 | 42.65 | 44.12 | 1,418,131 | +1.65(+3.88%) |
Apr 22, 2021 | 42.51 | 43.31 | 42.24 | 42.47 | 2,085,478 | +0.21(+0.51%) |
Apr 21, 2021 | 40.41 | 42.33 | 40.02 | 42.26 | 1,257,915 | +1.53(+3.75%) |
Apr 20, 2021 | 41.98 | 42.08 | 40.10 | 40.73 | 1,357,149 | -1.25(-2.97%) |
Apr 19, 2021 | 42.36 | 43.11 | 41.31 | 41.98 | 1,165,602 | -0.27(-0.65%) |
Apr 16, 2021 | 41.83 | 42.33 | 41.17 | 42.25 | 1,447,643 | +0.53(+1.27%) |
Apr 15, 2021 | 43.04 | 43.04 | 41.63 | 41.72 | 750,290 | -0.99(-2.32%) |
Apr 14, 2021 | 42.77 | 43.52 | 42.18 | 42.71 | 1,253,237 | +0.26(+0.60%) |
Apr 13, 2021 | 41.93 | 43.28 | 41.89 | 42.45 | 1,078,503 | +0.51(+1.22%) |
Apr 12, 2021 | 42.05 | 42.22 | 41.52 | 41.94 | 656,621 | -0.22(-0.53%) |
Apr 09, 2021 | 42.82 | 42.98 | 41.46 | 42.16 | 1,068,312 | -0.82(-1.91%) |
Apr 08, 2021 | 42.28 | 43.02 | 41.71 | 42.98 | 1,027,926 | +0.79(+1.86%) |
Apr 07, 2021 | 43.43 | 43.43 | 42.13 | 42.20 | 1,069,376 | -1.38(-3.17%) |
Apr 06, 2021 | 42.52 | 43.76 | 42.27 | 43.58 | 867,272 | +1.27(+3.01%) |
Apr 05, 2021 | 43.20 | 43.20 | 41.11 | 42.31 | 1,380,736 | -0.39(-0.92%) |
Apr 01, 2021 | 43.69 | 43.88 | 41.78 | 42.70 | 1,670,159 | -0.38(-0.89%) |
Mar 31, 2021 | 43.74 | 43.97 | 42.62 | 43.09 | 1,074,986 | -0.26(-0.61%) |
Mar 30, 2021 | 41.09 | 43.68 | 40.98 | 43.35 | 1,893,306 | +1.78(+4.27%) |
Mar 29, 2021 | 41.81 | 41.81 | 39.90 | 41.57 | 3,692,807 | -0.44(-1.06%) |
Mar 26, 2021 | 43.64 | 44.96 | 40.44 | 42.02 | 7,260,353 | -1.68(-3.85%) |
Mar 25, 2021 | 42.37 | 44.22 | 41.92 | 43.70 | 2,174,851 | +0.13(+0.29%) |
Mar 24, 2021 | 45.19 | 45.38 | 42.76 | 43.57 | 3,429,881 | -1.27(-2.84%) |
Mar 23, 2021 | 44.45 | 45.94 | 44.14 | 44.85 | 2,321,839 | +0.05(+0.11%) |
Mar 22, 2021 | 44.41 | 45.12 | 43.86 | 44.79 | 1,152,990 | +0.15(+0.34%) |
Mar 19, 2021 | 44.62 | 46.03 | 43.39 | 44.64 | 2,437,138 | -0.44(-0.99%) |
Mar 18, 2021 | 43.38 | 47.39 | 42.55 | 45.08 | 6,010,299 | +2.02(+4.68%) |
Mar 17, 2021 | 41.74 | 43.18 | 40.87 | 43.07 | 2,196,973 | +0.16(+0.38%) |
Mar 16, 2021 | 43.72 | 43.91 | 42.23 | 42.91 | 1,493,343 | -0.54(-1.24%) |
Mar 15, 2021 | 42.59 | 43.98 | 42.24 | 43.44 | 1,290,674 | -1.05(-2.36%) |
Mar 12, 2021 | 44.15 | 44.72 | 43.56 | 44.50 | 1,146,778 | -0.72(-1.59%) |
Mar 11, 2021 | 45.21 | 45.33 | 44.75 | 45.21 | 1,504,452 | +0.73(+1.65%) |
Mar 10, 2021 | 45.70 | 45.99 | 44.05 | 44.48 | 1,010,779 | -0.71(-1.57%) |
Mar 09, 2021 | 44.66 | 45.46 | 43.99 | 45.19 | 2,066,092 | +0.98(+2.22%) |
Mar 08, 2021 | 45.33 | 45.58 | 43.42 | 44.20 | 1,997,924 | -1.89(-4.09%) |
Mar 05, 2021 | 44.05 | 46.40 | 42.74 | 46.09 | 1,931,675 | +1.89(+4.27%) |
Mar 04, 2021 | 46.88 | 46.88 | 43.68 | 44.20 | 2,706,866 | -3.06(-6.47%) |
Mar 03, 2021 | 48.49 | 49.26 | 46.24 | 47.26 | 1,948,069 | -1.02(-2.10%) |
Mar 02, 2021 | 47.91 | 48.89 | 47.66 | 48.28 | 601,950 | +0.04(+0.09%) |
Mar 01, 2021 | 47.83 | 48.74 | 47.64 | 48.24 | 869,811 | +1.13(+2.39%) |
Feb 26, 2021 | 48.11 | 48.24 | 46.00 | 47.11 | 2,461,615 | -1.85(-3.78%) |
Feb 25, 2021 | 49.35 | 50.83 | 48.83 | 48.96 | 3,309,663 | -1.02(-2.03%) |
Feb 24, 2021 | 49.39 | 50.99 | 49.12 | 49.98 | 1,040,689 | -0.50(-0.98%) |
Feb 23, 2021 | 47.96 | 50.60 | 46.29 | 50.47 | 1,825,066 | +0.69(+1.39%) |
Feb 22, 2021 | 49.70 | 51.62 | 48.85 | 49.78 | 1,471,861 | -1.20(-2.35%) |
Feb 19, 2021 | 50.65 | 51.18 | 50.11 | 50.98 | 2,401,769 | +0.89(+1.77%) |
Feb 18, 2021 | 50.05 | 50.40 | 49.11 | 50.09 | 1,961,650 | -0.16(-0.32%) |
Feb 17, 2021 | 50.33 | 51.62 | 48.02 | 50.25 | 2,048,955 | -1.83(-3.51%) |
Feb 16, 2021 | 53.31 | 54.26 | 51.80 | 52.08 | 2,796,587 | -0.71(-1.34%) |
Feb 12, 2021 | 48.88 | 53.60 | 48.85 | 52.79 | 1,999,835 | +2.66(+5.32%) |
Feb 11, 2021 | 49.23 | 50.57 | 48.37 | 50.12 | 1,250,544 | +1.22(+2.50%) |
Feb 10, 2021 | 48.08 | 49.27 | 47.04 | 48.90 | 1,495,988 | +1.97(+4.20%) |
Feb 09, 2021 | 45.26 | 47.82 | 44.94 | 46.93 | 2,565,160 | +1.96(+4.37%) |
Feb 08, 2021 | 43.59 | 45.06 | 43.42 | 44.96 | 1,519,934 | +1.36(+3.11%) |
Feb 05, 2021 | 43.14 | 44.53 | 42.86 | 43.61 | 1,820,065 | +0.61(+1.41%) |
Feb 04, 2021 | 42.71 | 43.55 | 41.98 | 43.00 | 1,511,436 | +1.02(+2.44%) |
Feb 03, 2021 | 43.56 | 43.72 | 41.33 | 41.98 | 1,932,492 | +0.38(+0.90%) |
Feb 02, 2021 | 40.50 | 41.69 | 39.96 | 41.60 | 1,301,340 | +1.37(+3.40%) |
Feb 01, 2021 | 39.49 | 40.82 | 39.08 | 40.23 | 1,283,559 | +1.31(+3.38%) |
Jan 29, 2021 | 40.47 | 40.56 | 38.54 | 38.92 | 2,281,728 | -1.22(-3.04%) |
Jan 28, 2021 | 41.75 | 42.31 | 38.60 | 40.14 | 4,571,481 | -2.88(-6.69%) |
Jan 27, 2021 | 39.36 | 46.60 | 38.59 | 43.02 | 7,440,070 | +2.94(+7.33%) |
Jan 26, 2021 | 38.11 | 40.13 | 37.26 | 40.08 | 3,352,931 | +2.42(+6.42%) |
Jan 25, 2021 | 36.96 | 37.69 | 36.14 | 37.66 | 2,514,496 | +0.98(+2.68%) |
Jan 22, 2021 | 36.90 | 37.25 | 36.18 | 36.68 | 1,283,215 | +0.02(+0.05%) |
Jan 21, 2021 | 36.72 | 36.77 | 35.77 | 36.67 | 753,446 | +0.20(+0.54%) |
Jan 20, 2021 | 36.38 | 36.84 | 35.94 | 36.47 | 1,210,634 | +0.98(+2.77%) |
Jan 19, 2021 | 35.64 | 35.93 | 34.97 | 35.49 | 1,292,335 | +0.39(+1.12%) |
Jan 15, 2021 | 34.65 | 35.72 | 34.57 | 35.09 | 1,195,263 | +0.44(+1.28%) |
Jan 14, 2021 | 35.70 | 35.85 | 33.77 | 34.65 | 2,240,122 | -0.70(-1.98%) |
Jan 13, 2021 | 35.41 | 35.89 | 35.04 | 35.35 | 1,733,322 | -0.20(-0.58%) |
Jan 12, 2021 | 35.86 | 36.04 | 34.77 | 35.56 | 1,027,405 | -0.03(-0.07%) |
Jan 11, 2021 | 35.98 | 36.37 | 35.42 | 35.58 | 917,843 | -1.46(-3.94%) |
Jan 08, 2021 | 36.19 | 37.29 | 35.75 | 37.04 | 1,528,920 | +1.19(+3.31%) |
Jan 07, 2021 | 35.62 | 36.02 | 35.41 | 35.85 | 1,051,362 | +0.55(+1.57%) |
Jan 06, 2021 | 34.85 | 36.29 | 34.82 | 35.30 | 1,399,254 | +0.21(+0.61%) |
Jan 05, 2021 | 34.68 | 35.16 | 34.10 | 35.09 | 1,100,807 | +0.37(+1.06%) |
Jan 04, 2021 | 35.01 | 35.63 | 34.66 | 34.72 | 1,665,210 | -0.28(-0.80%) |
Dec 31, 2020 | 35.00 | 35.00 | 35.00 | 2,687,340 | -0.03(-0.07%) | |
Dec 30, 2020 | 33.49 | 35.18 | 33.49 | 35.03 | 2,687,340 | +1.21(+3.59%) |
Dec 29, 2020 | 33.63 | 34.54 | 32.98 | 33.81 | 4,068,783 | +1.08(+3.31%) |
Dec 28, 2020 | 37.27 | 37.95 | 31.85 | 32.73 | 7,547,197 | -5.11(-13.50%) |
Dec 24, 2020 | 38.43 | 38.47 | 37.49 | 37.84 | 807,616 | -0.98(-2.53%) |
Dec 23, 2020 | 39.31 | 39.48 | 38.27 | 38.82 | 1,014,459 | -0.41(-1.04%) |
Dec 22, 2020 | 39.10 | 39.95 | 38.69 | 39.23 | 975,985 | +0.16(+0.42%) |
Dec 21, 2020 | 38.35 | 39.47 | 38.21 | 39.06 | 1,427,613 | -0.41(-1.04%) |
Dec 18, 2020 | 38.90 | 39.77 | 38.79 | 39.47 | 2,291,800 | +0.52(+1.34%) |
Dec 17, 2020 | 38.30 | 39.44 | 38.20 | 38.95 | 2,883,759 | +1.00(+2.63%) |
Dec 16, 2020 | 36.29 | 38.36 | 36.12 | 37.95 | 1,945,103 | +1.96(+5.43%) |
Dec 15, 2020 | 36.45 | 36.50 | 35.45 | 36.00 | 1,450,222 | +0.37(+1.03%) |
Dec 14, 2020 | 34.95 | 36.96 | 34.80 | 35.63 | 1,971,698 | +1.78(+5.25%) |
Dec 11, 2020 | 34.56 | 35.32 | 33.80 | 33.86 | 1,144,084 | -0.99(-2.84%) |
Dec 10, 2020 | 34.84 | 35.21 | 33.73 | 34.85 | 1,242,188 | -0.01(-0.02%) |
Dec 09, 2020 | 35.44 | 35.51 | 34.81 | 34.85 | 690,512 | +0.05(+0.15%) |
Dec 08, 2020 | 35.44 | 35.44 | 34.60 | 34.80 | 1,176,850 | -0.44(-1.26%) |
Dec 07, 2020 | 36.08 | 36.50 | 35.13 | 35.25 | 676,162 | -0.54(-1.50%) |
Dec 04, 2020 | 36.72 | 37.11 | 35.61 | 35.79 | 755,852 | -0.65(-1.78%) |
Dec 03, 2020 | 36.10 | 36.93 | 35.98 | 36.43 | 615,373 | +0.49(+1.35%) |
Dec 02, 2020 | 35.52 | 36.16 | 34.85 | 35.95 | 944,371 | +0.26(+0.72%) |
Dec 01, 2020 | 36.71 | 36.71 | 35.59 | 35.69 | 990,289 | -0.38(-1.06%) |
Nov 30, 2020 | 36.33 | 37.21 | 35.90 | 36.08 | 2,403,543 | -0.73(-2.00%) |
Nov 27, 2020 | 37.33 | 37.33 | 36.64 | 36.81 | 757,257 | -0.44(-1.17%) |
Nov 25, 2020 | 37.31 | 37.50 | 36.64 | 37.25 | 1,474,462 | -0.71(-1.87%) |
Nov 24, 2020 | 38.01 | 38.42 | 37.59 | 37.95 | 639,679 | -0.05(-0.13%) |
Nov 23, 2020 | 38.71 | 38.90 | 37.67 | 38.01 | 642,444 | -0.46(-1.20%) |
Nov 20, 2020 | 38.42 | 38.95 | 38.25 | 38.47 | 553,245 | -0.31(-0.79%) |
Nov 19, 2020 | 38.14 | 39.23 | 38.14 | 38.77 | 1,264,395 | +0.73(+1.91%) |
Nov 18, 2020 | 39.62 | 39.69 | 37.30 | 38.05 | 1,352,036 | -1.84(-4.60%) |
Nov 17, 2020 | 40.40 | 40.40 | 38.26 | 39.88 | 1,476,511 | -0.65(-1.60%) |
Nov 16, 2020 | 39.93 | 41.12 | 39.70 | 40.53 | 1,063,003 | +0.93(+2.35%) |
Nov 13, 2020 | 39.04 | 40.00 | 38.85 | 39.60 | 689,331 | +1.13(+2.93%) |
Nov 12, 2020 | 39.13 | 39.76 | 38.43 | 38.48 | 1,141,716 | -1.05(-2.66%) |
Nov 11, 2020 | 39.40 | 40.29 | 38.74 | 39.53 | 1,192,101 | -0.11(-0.28%) |
Nov 10, 2020 | 37.89 | 39.99 | 37.48 | 39.64 | 2,186,718 | +0.70(+1.80%) |
Nov 09, 2020 | 38.00 | 40.11 | 37.98 | 38.94 | 1,908,882 | +1.22(+3.24%) |
Nov 06, 2020 | 36.67 | 37.98 | 36.67 | 37.72 | 1,612,422 | +0.22(+0.59%) |
Nov 05, 2020 | 37.46 | 37.90 | 36.02 | 37.49 | 1,781,664 | +0.94(+2.57%) |
Nov 04, 2020 | 35.85 | 37.38 | 35.48 | 36.55 | 2,005,922 | +1.95(+5.63%) |
Nov 03, 2020 | 35.30 | 35.48 | 34.11 | 34.61 | 1,050,695 | -0.92(-2.60%) |
Nov 02, 2020 | 35.86 | 36.08 | 35.19 | 35.53 | 1,479,092 | +0.05(+0.14%) |
Oct 30, 2020 | 35.46 | 35.57 | 34.66 | 35.48 | 1,724,617 | -0.26(-0.72%) |
Oct 29, 2020 | 35.44 | 36.37 | 35.37 | 35.73 | 1,580,092 | +0.30(+0.84%) |
Oct 28, 2020 | 34.64 | 35.68 | 34.33 | 35.44 | 1,324,305 | -0.15(-0.41%) |
Oct 27, 2020 | 33.77 | 36.00 | 33.66 | 35.58 | 1,589,672 | +1.60(+4.70%) |
Oct 26, 2020 | 33.92 | 34.30 | 33.70 | 33.98 | 432,736 | -0.17(-0.50%) |
Oct 23, 2020 | 34.37 | 34.37 | 33.54 | 34.15 | 522,796 | +0.08(+0.23%) |
Oct 22, 2020 | 33.69 | 34.19 | 33.32 | 34.08 | 1,510,431 | +0.53(+1.58%) |
Oct 21, 2020 | 33.15 | 33.99 | 33.12 | 33.55 | 1,088,175 | +0.52(+1.58%) |
Oct 20, 2020 | 32.82 | 33.38 | 32.72 | 33.03 | 479,164 | +0.32(+0.99%) |
Oct 19, 2020 | 33.15 | 33.74 | 32.63 | 32.70 | 935,795 | -0.04(-0.13%) |
Oct 16, 2020 | 32.63 | 32.96 | 32.19 | 32.75 | 1,037,511 | +0.44(+1.37%) |
Oct 15, 2020 | 32.45 | 33.14 | 31.97 | 32.30 | 1,064,892 | -0.82(-2.47%) |
Oct 14, 2020 | 34.37 | 34.37 | 32.41 | 33.12 | 2,161,393 | -0.93(-2.73%) |
Oct 13, 2020 | 34.78 | 34.84 | 33.70 | 34.05 | 1,070,498 | -0.85(-2.42%) |
Oct 12, 2020 | 35.76 | 35.85 | 34.83 | 34.90 | 1,196,557 | -0.31(-0.87%) |
Oct 09, 2020 | 35.14 | 35.69 | 35.12 | 35.21 | 618,126 | -0.15(-0.41%) |
Oct 08, 2020 | 35.63 | 36.25 | 35.16 | 35.35 | 692,847 | -0.09(-0.27%) |
Oct 07, 2020 | 34.76 | 35.58 | 34.76 | 35.44 | 1,349,574 | +0.61(+1.77%) |
Oct 06, 2020 | 34.45 | 35.44 | 34.24 | 34.83 | 1,615,449 | +0.42(+1.22%) |
Oct 05, 2020 | 33.15 | 35.82 | 32.93 | 34.41 | 4,247,044 | +1.49(+4.54%) |
Oct 02, 2020 | 30.96 | 33.34 | 30.74 | 32.92 | 2,306,673 | +1.32(+4.19%) |
Oct 01, 2020 | 31.06 | 32.24 | 30.67 | 31.59 | 1,672,037 | +0.49(+1.56%) |
Sep 30, 2020 | 28.89 | 31.72 | 28.84 | 31.11 | 4,906,912 | +2.37(+8.26%) |
Sep 29, 2020 | 29.85 | 29.97 | 28.20 | 28.73 | 1,715,793 | -1.12(-3.75%) |
Sep 28, 2020 | 29.31 | 31.93 | 29.20 | 29.85 | 2,964,104 | +2.07(+7.44%) |
Sep 25, 2020 | 29.19 | 29.41 | 27.76 | 27.78 | 2,045,392 | -1.69(-5.74%) |
Sep 24, 2020 | 29.89 | 29.91 | 29.24 | 29.48 | 1,114,423 | -0.73(-2.40%) |
Sep 23, 2020 | 30.47 | 31.22 | 29.97 | 30.20 | 1,237,858 | -0.52(-1.70%) |
Sep 22, 2020 | 30.88 | 31.23 | 30.14 | 30.72 | 802,924 | -0.22(-0.72%) |
Sep 21, 2020 | 30.41 | 31.01 | 29.83 | 30.94 | 925,447 | -0.46(-1.47%) |
Sep 18, 2020 | 30.67 | 31.66 | 30.43 | 31.41 | 1,464,156 | +0.76(+2.48%) |
Sep 17, 2020 | 29.83 | 30.66 | 29.71 | 30.65 | 1,905,474 | +0.55(+1.84%) |
Sep 16, 2020 | 29.78 | 30.54 | 29.62 | 30.09 | 800,207 | +0.52(+1.76%) |
Sep 15, 2020 | 30.31 | 30.31 | 29.28 | 29.57 | 771,440 | -0.44(-1.48%) |
Sep 14, 2020 | 28.77 | 30.17 | 28.65 | 30.01 | 1,566,144 | +1.62(+5.71%) |
Sep 11, 2020 | 28.55 | 28.93 | 27.90 | 28.39 | 834,318 | +0.18(+0.64%) |
Sep 10, 2020 | 29.15 | 29.47 | 28.09 | 28.21 | 1,155,434 | -0.93(-3.19%) |
Sep 09, 2020 | 29.72 | 29.72 | 28.62 | 29.14 | 1,393,647 | +0.03(+0.09%) |
Sep 08, 2020 | 29.87 | 30.21 | 29.20 | 29.12 | 1,544,962 | -1.69(-5.49%) |
Sep 04, 2020 | 30.64 | 31.06 | 29.67 | 30.81 | 878,704 | -0.08(-0.25%) |
Sep 03, 2020 | 32.01 | 32.01 | 30.47 | 30.88 | 1,723,162 | -1.50(-4.64%) |
Sep 02, 2020 | 32.72 | 33.19 | 31.81 | 32.39 | 983,389 | -0.44(-1.35%) |
Sep 01, 2020 | 32.39 | 32.87 | 31.52 | 32.83 | 1,658,665 | +0.98(+3.08%) |
Aug 31, 2020 | 32.12 | 33.33 | 31.82 | 31.85 | 2,596,267 | -1.02(-3.09%) |
Aug 28, 2020 | 30.86 | 33.04 | 30.86 | 32.87 | 1,777,553 | +1.90(+6.12%) |
Aug 27, 2020 | 30.66 | 31.21 | 30.59 | 30.97 | 1,654,814 | +0.06(+0.19%) |
Aug 26, 2020 | 30.30 | 31.00 | 30.19 | 30.91 | 1,460,817 | +0.27(+0.89%) |
Aug 25, 2020 | 29.71 | 30.77 | 29.61 | 30.64 | 1,745,855 | +0.93(+3.13%) |
Aug 24, 2020 | 29.21 | 29.88 | 29.04 | 29.71 | 1,304,993 | +0.85(+2.96%) |
Aug 21, 2020 | 28.83 | 29.11 | 28.59 | 28.85 | 941,126 | +0.15(+0.51%) |
Aug 20, 2020 | 28.41 | 29.10 | 28.40 | 28.71 | 822,661 | +0.31(+1.08%) |
Aug 19, 2020 | 28.79 | 28.85 | 28.09 | 28.40 | 1,158,257 | -0.54(-1.86%) |
Aug 18, 2020 | 28.82 | 29.33 | 28.61 | 28.94 | 1,312,177 | +0.20(+0.68%) |
Aug 17, 2020 | 28.19 | 29.21 | 28.03 | 28.74 | 1,212,670 | +0.84(+3.00%) |
Aug 14, 2020 | 29.30 | 29.30 | 27.78 | 27.90 | 2,269,782 | -1.24(-4.25%) |
Aug 13, 2020 | 30.36 | 30.72 | 29.08 | 29.14 | 1,339,996 | -1.36(-4.45%) |
Aug 12, 2020 | 30.31 | 30.86 | 29.89 | 30.50 | 996,682 | +0.53(+1.77%) |
Aug 11, 2020 | 30.15 | 30.50 | 29.76 | 29.97 | 694,865 | -0.22(-0.74%) |
Aug 10, 2020 | 29.29 | 30.64 | 29.29 | 30.19 | 1,469,659 | +0.85(+2.88%) |
Aug 07, 2020 | 29.48 | 30.17 | 29.07 | 29.35 | 1,374,330 | -0.96(-3.16%) |
Aug 06, 2020 | 30.75 | 30.76 | 29.42 | 30.30 | 1,090,964 | -0.38(-1.25%) |
Aug 05, 2020 | 30.30 | 30.94 | 30.15 | 30.69 | 735,780 | +0.40(+1.32%) |
Aug 04, 2020 | 29.87 | 30.49 | 29.82 | 30.29 | 878,953 | +0.53(+1.78%) |