Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.26 | 50.64 | 47.83 | 50.08 | 6,827,244 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.92 | 50.49 | 7,394,456 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.19 | 51.94 | 7,203,926 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.35 | 51.13 | 8,342,433 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.07 | 48.95 | 50.29 | 9,564,545 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.88 | 47.25 | 48.59 | 8,292,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.35 | 47.61 | 46.59 | 46.96 | 5,400,758 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.79 | 46.27 | 47.58 | 6,178,636 | +0.39(+0.84%) |
Feb 16, 2021 | 46.59 | 47.75 | 46.50 | 47.18 | 11,759,991 | +1.45(+3.17%) |
Feb 12, 2021 | 44.81 | 45.84 | 44.64 | 45.73 | 4,310,823 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.10 | 4,141,622 | -0.05(-0.10%) |
Feb 10, 2021 | 44.47 | 45.47 | 43.79 | 45.15 | 5,252,346 | +0.85(+1.92%) |
Feb 09, 2021 | 44.46 | 44.49 | 43.62 | 44.29 | 5,597,911 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.85 | 10,327,418 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.81 | 43.19 | 4,243,520 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.76 | 42.23 | 42.90 | 5,524,316 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.02 | 41.15 | 42.87 | 7,162,798 | +1.95(+4.76%) |
Feb 02, 2021 | 40.28 | 42.07 | 39.89 | 40.92 | 7,846,873 | +1.54(+3.91%) |
Feb 01, 2021 | 39.67 | 39.93 | 38.36 | 39.38 | 5,772,722 | +0.26(+0.67%) |
Jan 29, 2021 | 40.13 | 41.16 | 39.07 | 39.12 | 6,819,577 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.04 | 39.39 | 40.58 | 6,896,786 | +0.75(+1.89%) |
Jan 27, 2021 | 39.88 | 41.25 | 39.14 | 39.82 | 9,737,500 | -1.11(-2.70%) |
Jan 26, 2021 | 42.31 | 42.77 | 40.77 | 40.93 | 4,706,737 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.27 | 41.90 | 7,885,580 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.55 | 39.67 | 41.47 | 4,021,751 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.11 | 40.79 | 41.14 | 5,742,203 | -0.71(-1.69%) |
Jan 20, 2021 | 42.12 | 42.53 | 40.98 | 41.85 | 6,098,773 | +0.07(+0.17%) |
Jan 19, 2021 | 40.19 | 42.27 | 39.90 | 41.77 | 7,928,123 | +1.91(+4.80%) |
Jan 15, 2021 | 40.70 | 40.79 | 39.27 | 39.86 | 8,516,500 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.89 | 41.26 | 9,722,957 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.18 | 39.54 | 40.17 | 7,980,939 | -1.14(-2.76%) |
Jan 12, 2021 | 39.61 | 41.49 | 39.43 | 41.31 | 11,567,332 | +1.80(+4.57%) |
Jan 11, 2021 | 38.44 | 39.73 | 38.12 | 39.51 | 4,658,929 | +0.37(+0.95%) |
Jan 08, 2021 | 40.56 | 40.60 | 39.07 | 39.14 | 5,798,113 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.59 | 38.86 | 40.03 | 7,083,987 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.49 | 38.03 | 38.93 | 7,523,423 | +0.78(+2.04%) |
Jan 05, 2021 | 37.17 | 39.26 | 37.11 | 38.15 | 6,473,503 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.53 | 36.93 | 4,604,375 | -0.55(-1.47%) |
Dec 31, 2020 | 37.49 | 37.49 | 37.49 | 3,474,966 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.08 | 37.95 | 37.00 | 37.68 | 3,474,966 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.69 | 36.92 | 3,710,460 | -0.05(-0.12%) |
Dec 28, 2020 | 37.40 | 38.41 | 36.89 | 36.96 | 4,737,452 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.37 | 36.61 | 37.35 | 2,194,745 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.75 | 36.25 | 37.44 | 5,454,455 | +1.49(+4.13%) |
Dec 22, 2020 | 35.94 | 36.52 | 35.86 | 35.95 | 8,394,232 | -0.07(-0.20%) |
Dec 21, 2020 | 35.35 | 36.52 | 34.71 | 36.03 | 6,949,709 | -0.54(-1.49%) |
Dec 18, 2020 | 36.31 | 36.76 | 36.00 | 36.57 | 14,173,829 | -0.21(-0.57%) |
Dec 17, 2020 | 38.06 | 38.06 | 36.63 | 36.78 | 7,972,932 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.75 | 6,590,887 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.33 | 37.01 | 38.29 | 5,562,195 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.79 | 36.73 | 36.94 | 7,168,851 | -1.95(-5.01%) |
Dec 11, 2020 | 39.24 | 39.36 | 38.32 | 38.89 | 4,028,812 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.73 | 10,283,747 | +1.08(+2.79%) |
Dec 09, 2020 | 39.14 | 39.77 | 38.01 | 38.65 | 4,745,388 | +0.17(+0.45%) |
Dec 08, 2020 | 37.66 | 39.25 | 37.60 | 38.47 | 4,529,872 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.74 | 37.06 | 38.26 | 6,438,261 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,131,981 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,624,662 | +0.37(+1.01%) |
Dec 02, 2020 | 35.35 | 37.37 | 35.11 | 36.78 | 6,390,697 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.64 | 35.76 | 6,556,165 | +0.52(+1.47%) |
Nov 30, 2020 | 37.01 | 37.60 | 35.02 | 35.24 | 14,617,149 | -2.30(-6.13%) |
Nov 27, 2020 | 37.31 | 37.97 | 37.20 | 37.54 | 4,548,040 | -0.05(-0.14%) |
Nov 25, 2020 | 37.97 | 38.26 | 37.47 | 37.60 | 6,380,010 | -0.88(-2.28%) |
Nov 24, 2020 | 38.74 | 38.86 | 37.55 | 38.47 | 13,434,200 | +1.11(+2.98%) |
Nov 23, 2020 | 35.35 | 37.48 | 35.24 | 37.36 | 9,915,987 | +2.68(+7.74%) |
Nov 20, 2020 | 35.34 | 35.50 | 34.62 | 34.68 | 5,078,631 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.73 | 35.42 | 6,780,526 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,079,576 | -1.88(-5.10%) |
Nov 17, 2020 | 35.37 | 36.85 | 34.59 | 36.81 | 8,749,184 | +0.42(+1.15%) |
Nov 16, 2020 | 35.24 | 36.51 | 34.55 | 36.39 | 17,109,112 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.29 | 33.56 | 8,865,173 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.74 | 30.75 | 31.00 | 10,020,555 | -2.22(-6.70%) |
Nov 11, 2020 | 33.81 | 34.15 | 32.83 | 33.23 | 6,362,603 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.66 | 32.41 | 33.63 | 14,101,895 | +1.05(+3.21%) |
Nov 09, 2020 | 31.88 | 34.15 | 31.85 | 32.58 | 19,259,662 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.96 | 28.21 | 8,038,144 | -0.22(-0.79%) |
Nov 05, 2020 | 28.28 | 29.05 | 28.16 | 28.44 | 7,954,333 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,273,441 | -0.19(-0.66%) |
Nov 03, 2020 | 28.30 | 28.89 | 28.11 | 28.51 | 9,393,826 | +0.54(+1.95%) |
Nov 02, 2020 | 25.84 | 28.42 | 25.50 | 27.96 | 13,137,400 | +1.61(+6.10%) |
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.36 | 9,832,557 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.92 | 25.76 | 7,251,114 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.94 | 24.57 | 9,389,192 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.19 | 5,237,352 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,206,439 | -1.15(-4.32%) |
Oct 23, 2020 | 26.69 | 27.32 | 25.96 | 26.70 | 6,772,587 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.10 | 26.37 | 6,995,460 | +0.62(+2.39%) |
Oct 21, 2020 | 25.68 | 26.35 | 25.28 | 25.75 | 6,416,175 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.36 | 25.46 | 26.12 | 6,768,909 | +0.88(+3.50%) |
Oct 19, 2020 | 26.26 | 26.37 | 25.17 | 25.24 | 9,592,574 | -1.00(-3.81%) |
Oct 16, 2020 | 27.11 | 27.27 | 26.20 | 26.24 | 5,630,148 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.29 | 5,764,804 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,512,740 | +0.47(+1.80%) |
Oct 13, 2020 | 26.96 | 27.24 | 25.98 | 26.25 | 7,332,957 | -0.82(-3.04%) |
Oct 12, 2020 | 26.78 | 27.26 | 26.46 | 27.07 | 4,917,223 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.05 | 26.87 | 26.91 | 8,410,190 | -0.89(-3.21%) |
Oct 08, 2020 | 26.26 | 27.82 | 26.16 | 27.80 | 7,425,547 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.51 | 26.10 | 6,164,673 | +0.34(+1.32%) |
Oct 06, 2020 | 26.60 | 27.07 | 25.70 | 25.76 | 6,008,085 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,403,927 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.26 | 8,218,571 | +0.50(+2.02%) |
Oct 01, 2020 | 25.70 | 25.89 | 24.47 | 24.76 | 8,818,977 | -1.46(-5.56%) |
Sep 30, 2020 | 26.44 | 26.99 | 26.03 | 26.21 | 6,478,909 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.02 | 26.29 | 5,436,778 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,389,905 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.69 | 25.58 | 7,440,007 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,579,533 | -0.10(-0.38%) |
Sep 23, 2020 | 27.61 | 27.84 | 25.64 | 25.67 | 9,699,023 | -2.06(-7.44%) |
Sep 22, 2020 | 27.79 | 28.33 | 27.59 | 27.73 | 10,950,946 | -0.19(-0.67%) |
Sep 21, 2020 | 27.52 | 28.00 | 27.03 | 27.92 | 11,530,250 | -0.92(-3.19%) |
Sep 18, 2020 | 28.36 | 29.14 | 28.27 | 28.84 | 13,550,771 | +0.14(+0.50%) |
Sep 17, 2020 | 28.19 | 28.95 | 28.09 | 28.70 | 9,463,021 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.54 | 27.47 | 28.91 | 10,329,505 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.78 | 5,874,758 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.03 | 28.13 | 28.61 | 10,448,271 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,259,827 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,946,822 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.36 | 28.38 | 7,853,825 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.80 | 28.88 | 7,437,449 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.06 | 8,146,937 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,066,469 | -0.67(-2.14%) |
Sep 02, 2020 | 31.30 | 31.65 | 30.90 | 31.28 | 6,219,013 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,156 | -0.44(-1.38%) |
Aug 31, 2020 | 33.07 | 33.12 | 31.68 | 31.68 | 6,408,914 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.14 | 7,936,403 | +1.89(+6.03%) |
Aug 27, 2020 | 31.66 | 31.71 | 30.73 | 31.25 | 8,263,318 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.54 | 31.73 | 5,787,013 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.06 | 32.17 | 32.57 | 7,931,739 | -0.32(-0.98%) |
Aug 24, 2020 | 31.99 | 33.08 | 31.70 | 32.89 | 8,076,118 | +1.26(+3.98%) |
Aug 21, 2020 | 31.72 | 31.89 | 31.23 | 31.63 | 7,371,619 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,084,424 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.80 | 32.79 | 33.22 | 5,995,279 | -0.05(-0.16%) |
Aug 18, 2020 | 33.89 | 34.15 | 33.26 | 33.27 | 6,518,869 | -0.74(-2.18%) |
Aug 17, 2020 | 33.77 | 34.39 | 33.48 | 34.01 | 6,164,012 | +0.26(+0.78%) |
Aug 14, 2020 | 32.61 | 33.78 | 32.47 | 33.75 | 6,554,416 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.67 | 32.79 | 5,727,107 | -0.77(-2.28%) |
Aug 12, 2020 | 33.47 | 33.84 | 32.87 | 33.56 | 9,410,192 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.52 | 8,658,907 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.73 | 32.68 | 10,491,088 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,214,542 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.46 | 31.23 | 31.44 | 8,149,064 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.56 | 31.92 | 32.06 | 17,000,274 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.17 | 14,982,876 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.24 | 32.93 | 33.94 | 27,683,132 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.93 | 32.77 | 33.62 | 11,361,397 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.56 | 33.12 | 33.51 | 6,760,118 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.16 | 33.64 | 35.12 | 5,791,095 | +1.58(+4.70%) |
Jul 28, 2020 | 33.69 | 34.20 | 33.33 | 33.55 | 5,477,302 | -0.35(-1.04%) |
Jul 27, 2020 | 33.90 | 34.24 | 33.22 | 33.90 | 3,736,628 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.64 | 33.84 | 34.06 | 4,236,888 | -0.16(-0.46%) |
Jul 23, 2020 | 33.62 | 34.76 | 33.54 | 34.22 | 5,197,066 | +0.13(+0.39%) |
Jul 22, 2020 | 33.18 | 34.24 | 32.91 | 34.08 | 8,579,466 | +0.17(+0.49%) |
Jul 21, 2020 | 32.82 | 34.11 | 32.70 | 33.92 | 7,585,382 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,059,809 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.88 | 32.74 | 33.38 | 11,797,176 | +0.48(+1.44%) |
Jul 16, 2020 | 32.59 | 33.40 | 32.25 | 32.90 | 3,841,550 | -0.16(-0.48%) |
Jul 15, 2020 | 32.88 | 33.20 | 32.11 | 33.06 | 5,459,168 | +1.21(+3.78%) |
Jul 14, 2020 | 30.70 | 31.94 | 30.27 | 31.86 | 9,966,341 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.08 | 30.85 | 31.07 | 9,466,508 | -0.78(-2.46%) |
Jul 10, 2020 | 29.23 | 31.91 | 29.06 | 31.86 | 10,726,420 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,121,646 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.52 | 30.05 | 13,831,988 | -0.48(-1.56%) |
Jul 07, 2020 | 31.28 | 31.61 | 30.48 | 30.53 | 7,671,863 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.67 | 31.08 | 32.00 | 7,792,825 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,495,441 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.21 | 31.40 | 6,842,948 | -1.50(-4.55%) |
Jun 30, 2020 | 30.91 | 33.14 | 30.53 | 32.90 | 7,433,335 | +1.74(+5.59%) |
Jun 29, 2020 | 31.28 | 32.06 | 30.80 | 31.15 | 5,259,585 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.37 | 30.50 | 31.13 | 16,795,740 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.59 | 30.91 | 32.29 | 9,510,357 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,078,907 | -2.26(-6.62%) |
Jun 23, 2020 | 34.37 | 34.94 | 34.03 | 34.15 | 6,597,669 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.13 | 32.58 | 33.98 | 11,865,981 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.79 | 33.61 | 33.61 | 29,531,858 | -0.25(-0.73%) |
Jun 18, 2020 | 32.52 | 34.32 | 32.04 | 33.85 | 7,043,000 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.67 | 32.68 | 6,246,205 | -1.33(-3.91%) |
Jun 16, 2020 | 35.30 | 35.62 | 33.11 | 34.00 | 8,243,673 | +0.70(+2.11%) |
Jun 15, 2020 | 30.63 | 33.62 | 30.46 | 33.30 | 10,875,003 | +1.07(+3.33%) |
Jun 12, 2020 | 33.12 | 33.35 | 31.09 | 32.23 | 8,736,948 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.34 | 30.95 | 31.09 | 11,964,593 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.91 | 34.44 | 34.49 | 9,071,708 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.03 | 34.64 | 35.56 | 9,389,374 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.83 | 36.55 | 37.15 | 16,471,968 | +0.57(+1.56%) |
Jun 05, 2020 | 36.04 | 36.97 | 35.61 | 36.57 | 12,349,201 | +3.10(+9.25%) |
Jun 04, 2020 | 33.62 | 34.20 | 33.03 | 33.48 | 10,495,126 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,392,228 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.39 | 32.10 | 33.19 | 8,558,024 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,426,595 | +1.20(+3.87%) |
May 29, 2020 | 30.61 | 31.18 | 30.02 | 30.92 | 13,011,335 | -0.04(-0.11%) |
May 28, 2020 | 32.30 | 32.30 | 30.77 | 30.96 | 7,952,652 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.39 | 31.29 | 32.19 | 12,358,589 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.03 | 32.22 | 32.41 | 11,909,646 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.31 | 31.30 | 6,457,715 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.12 | 31.41 | 12,984,211 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.81 | 30.93 | 32.40 | 21,224,394 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.14 | 29.11 | 30.36 | 14,835,751 | +0.11(+0.38%) |
May 18, 2020 | 28.01 | 30.56 | 27.68 | 30.25 | 15,286,325 | +4.02(+15.35%) |
May 15, 2020 | 26.53 | 27.05 | 25.86 | 26.22 | 10,941,403 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,174,147 | -0.14(-0.52%) |
May 13, 2020 | 27.43 | 28.17 | 26.20 | 26.87 | 9,825,161 | -1.00(-3.60%) |
May 12, 2020 | 28.57 | 28.97 | 27.88 | 27.88 | 8,113,092 | -0.42(-1.50%) |
May 11, 2020 | 28.13 | 28.64 | 27.70 | 28.30 | 8,355,157 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.85 | 26.90 | 28.59 | 9,318,276 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.22 | 26.00 | 26.64 | 12,275,212 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.56 | 9,003,449 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,569,104 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.29 | 15,917,791 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.65 | 25.00 | 25.31 | 8,616,311 | -2.46(-8.85%) |
Apr 30, 2020 | 28.65 | 29.35 | 27.01 | 27.76 | 21,360,346 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.84 | 25.54 | 28.59 | 17,535,626 | +3.99(+16.22%) |
Apr 28, 2020 | 23.56 | 24.77 | 22.90 | 24.60 | 9,774,585 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,895,974 | +0.60(+2.68%) |
Apr 24, 2020 | 22.73 | 23.09 | 21.98 | 22.29 | 12,429,683 | -0.16(-0.69%) |
Apr 23, 2020 | 22.03 | 23.27 | 21.78 | 22.45 | 11,493,224 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.90 | 20.85 | 21.37 | 11,430,758 | +0.84(+4.09%) |
Apr 21, 2020 | 20.93 | 21.70 | 19.94 | 20.53 | 13,716,480 | -0.98(-4.55%) |
Apr 20, 2020 | 20.29 | 22.42 | 19.69 | 21.51 | 11,465,966 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.03 | 15,768,030 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.87 | 18.95 | 19.00 | 13,615,609 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.35 | 20.75 | 9,553,724 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,070,763 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,483,669 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.80 | 22.18 | 18,055,452 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,804,002 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.13 | 19.48 | 16,457,707 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,760,125 | +2.62(+15.10%) |
Apr 03, 2020 | 19.39 | 19.48 | 15.81 | 17.36 | 16,309,265 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,851,636 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.64 | 17.87 | 18.06 | 10,748,742 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.64 | 20.44 | 13,440,320 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.38 | 18.61 | 21.06 | 11,858,820 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,203,058 | +0.01(+0.04%) |
Mar 26, 2020 | 19.26 | 21.51 | 19.11 | 20.03 | 21,385,040 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,136,262 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.57 | 15.14 | 16,626,199 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,986,911 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,625,098 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.21 | 14.47 | 20,315,262 | -0.03(-0.18%) |
Mar 18, 2020 | 16.10 | 16.53 | 13.48 | 14.50 | 20,212,688 | -3.07(-17.49%) |
Mar 17, 2020 | 18.03 | 18.82 | 15.98 | 17.57 | 15,509,928 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,732,057 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.57 | 20,529,488 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,660,334 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.55 | 25.47 | 27.14 | 15,640,399 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,101,264 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.24 | 26.64 | 29.27 | 17,141,426 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,104,049 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.30 | 35.66 | 18,218,830 | -4.04(-10.18%) |
Mar 04, 2020 | 39.90 | 40.03 | 38.78 | 39.71 | 8,000,355 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.76 | 38.78 | 39.09 | 9,828,586 | -2.22(-5.36%) |