Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.53 | 35.72 | 33.94 | 34.07 | 4,216,578 | -1.93(-5.35%) |
Feb 25, 2021 | 37.36 | 38.25 | 35.70 | 36.00 | 3,816,236 | -1.98(-5.22%) |
Feb 24, 2021 | 37.43 | 38.37 | 37.08 | 37.98 | 2,456,910 | +0.19(+0.50%) |
Feb 23, 2021 | 37.27 | 37.93 | 36.49 | 37.79 | 2,411,954 | -0.12(-0.33%) |
Feb 22, 2021 | 36.34 | 38.02 | 35.97 | 37.91 | 3,184,516 | +2.02(+5.63%) |
Feb 19, 2021 | 36.31 | 36.35 | 35.48 | 35.89 | 2,959,241 | -0.14(-0.40%) |
Feb 18, 2021 | 36.33 | 36.59 | 35.80 | 36.03 | 2,274,608 | -0.22(-0.60%) |
Feb 17, 2021 | 36.99 | 36.99 | 35.83 | 36.25 | 4,260,718 | -1.09(-2.91%) |
Feb 16, 2021 | 38.18 | 38.67 | 37.32 | 37.34 | 2,964,751 | -0.99(-2.59%) |
Feb 12, 2021 | 37.97 | 38.80 | 37.30 | 38.33 | 2,222,420 | +0.32(+0.85%) |
Feb 11, 2021 | 39.13 | 39.27 | 37.81 | 38.01 | 2,084,001 | -1.05(-2.68%) |
Feb 10, 2021 | 40.03 | 40.15 | 38.99 | 39.06 | 2,291,474 | -0.47(-1.18%) |
Feb 09, 2021 | 39.87 | 40.03 | 39.33 | 39.52 | 1,875,845 | -0.16(-0.41%) |
Feb 08, 2021 | 39.54 | 39.87 | 39.16 | 39.69 | 2,431,686 | +0.94(+2.44%) |
Feb 05, 2021 | 38.13 | 38.79 | 38.03 | 38.74 | 1,780,580 | +0.88(+2.32%) |
Feb 04, 2021 | 37.80 | 38.62 | 37.36 | 37.86 | 2,949,792 | -0.93(-2.41%) |
Feb 03, 2021 | 39.34 | 39.81 | 38.44 | 38.80 | 1,970,917 | -0.40(-1.02%) |
Feb 02, 2021 | 40.22 | 40.23 | 38.42 | 39.20 | 4,197,105 | -2.06(-4.99%) |
Feb 01, 2021 | 44.09 | 44.43 | 40.55 | 41.26 | 8,368,841 | +2.11(+5.38%) |
Jan 29, 2021 | 40.10 | 40.28 | 38.98 | 39.15 | 5,020,220 | +0.77(+2.01%) |
Jan 28, 2021 | 37.74 | 39.43 | 37.24 | 38.38 | 5,752,266 | +2.82(+7.94%) |
Jan 27, 2021 | 37.37 | 37.49 | 35.47 | 35.56 | 4,619,545 | -2.29(-6.05%) |
Jan 26, 2021 | 38.37 | 38.85 | 37.84 | 37.85 | 2,389,217 | -0.58(-1.51%) |
Jan 25, 2021 | 38.81 | 39.20 | 38.10 | 38.43 | 1,644,330 | -0.10(-0.27%) |
Jan 22, 2021 | 38.03 | 38.97 | 37.63 | 38.53 | 1,792,643 | -0.43(-1.10%) |
Jan 21, 2021 | 39.46 | 39.57 | 38.47 | 38.96 | 2,573,410 | -0.42(-1.07%) |
Jan 20, 2021 | 39.06 | 39.61 | 38.68 | 39.38 | 1,860,472 | +0.98(+2.56%) |
Jan 19, 2021 | 38.55 | 38.61 | 37.71 | 38.40 | 2,027,170 | +0.37(+0.98%) |
Jan 15, 2021 | 38.81 | 39.07 | 37.86 | 38.03 | 2,864,621 | -1.17(-2.99%) |
Jan 14, 2021 | 39.27 | 39.84 | 39.08 | 39.20 | 2,064,346 | -0.04(-0.10%) |
Jan 13, 2021 | 40.50 | 40.71 | 39.21 | 39.24 | 3,518,967 | -1.39(-3.43%) |
Jan 12, 2021 | 40.90 | 40.91 | 39.82 | 40.63 | 2,621,572 | -0.10(-0.26%) |
Jan 11, 2021 | 40.35 | 41.22 | 40.31 | 40.73 | 2,629,990 | -0.64(-1.54%) |
Jan 08, 2021 | 42.03 | 42.39 | 40.53 | 41.37 | 3,657,459 | -1.91(-4.41%) |
Jan 07, 2021 | 44.92 | 44.92 | 42.84 | 43.28 | 3,851,368 | +0.00(+0.00%) |
Jan 06, 2021 | 43.08 | 43.37 | 42.04 | 43.28 | 3,500,281 | +0.09(+0.20%) |
Jan 05, 2021 | 43.52 | 43.69 | 42.44 | 43.19 | 2,751,374 | +0.05(+0.11%) |
Jan 04, 2021 | 41.53 | 43.46 | 41.31 | 43.15 | 5,313,864 | +3.36(+8.43%) |
Dec 31, 2020 | 39.79 | 39.79 | 39.79 | 1,394,745 | -1.13(-2.77%) | |
Dec 30, 2020 | 39.84 | 40.97 | 39.82 | 40.92 | 1,394,745 | +1.19(+3.00%) |
Dec 29, 2020 | 40.20 | 40.49 | 39.68 | 39.73 | 1,442,723 | -0.03(-0.07%) |
Dec 28, 2020 | 41.12 | 41.32 | 39.68 | 39.76 | 1,356,363 | -0.68(-1.67%) |
Dec 24, 2020 | 40.04 | 40.58 | 39.72 | 40.44 | 680,174 | +0.30(+0.74%) |
Dec 23, 2020 | 39.68 | 40.42 | 39.65 | 40.14 | 1,173,038 | +0.75(+1.91%) |
Dec 22, 2020 | 40.38 | 40.59 | 38.86 | 39.39 | 2,051,201 | -1.21(-2.98%) |
Dec 21, 2020 | 40.26 | 40.90 | 39.80 | 40.60 | 2,017,426 | +0.58(+1.45%) |
Dec 18, 2020 | 41.17 | 41.17 | 40.01 | 40.02 | 3,181,315 | -1.04(-2.53%) |
Dec 17, 2020 | 40.77 | 41.73 | 40.66 | 41.06 | 2,733,899 | +1.27(+3.19%) |
Dec 16, 2020 | 39.94 | 40.09 | 38.87 | 39.79 | 1,658,430 | +0.28(+0.70%) |
Dec 15, 2020 | 39.15 | 39.82 | 38.98 | 39.51 | 1,582,969 | +1.16(+3.03%) |
Dec 14, 2020 | 38.97 | 39.65 | 38.26 | 38.35 | 1,678,800 | -0.76(-1.95%) |
Dec 11, 2020 | 39.05 | 39.55 | 38.72 | 39.11 | 1,557,456 | +0.14(+0.37%) |
Dec 10, 2020 | 39.05 | 39.47 | 38.56 | 38.97 | 1,803,476 | +0.04(+0.10%) |
Dec 09, 2020 | 39.79 | 39.85 | 38.41 | 38.93 | 2,606,587 | -1.33(-3.31%) |
Dec 08, 2020 | 40.10 | 40.44 | 39.96 | 40.27 | 1,703,235 | +0.32(+0.81%) |
Dec 07, 2020 | 38.07 | 40.40 | 38.05 | 39.94 | 2,538,414 | +1.70(+4.44%) |
Dec 04, 2020 | 38.53 | 39.17 | 38.18 | 38.25 | 1,524,518 | -0.47(-1.21%) |
Dec 03, 2020 | 39.75 | 39.78 | 38.33 | 38.71 | 1,727,812 | -0.72(-1.84%) |
Dec 02, 2020 | 39.19 | 39.89 | 38.64 | 39.44 | 3,209,331 | +0.40(+1.03%) |
Dec 01, 2020 | 38.33 | 39.10 | 37.57 | 39.04 | 3,903,585 | +1.73(+4.62%) |
Nov 30, 2020 | 37.11 | 37.36 | 36.42 | 37.31 | 3,876,824 | +0.12(+0.33%) |
Nov 27, 2020 | 36.80 | 37.27 | 36.34 | 37.19 | 1,902,999 | +0.44(+1.19%) |
Nov 25, 2020 | 37.21 | 37.60 | 36.33 | 36.75 | 3,186,351 | +0.10(+0.29%) |
Nov 24, 2020 | 36.48 | 37.43 | 36.37 | 36.64 | 4,172,468 | -1.00(-2.66%) |
Nov 23, 2020 | 38.91 | 39.17 | 37.43 | 37.65 | 2,889,999 | -1.61(-4.09%) |
Nov 20, 2020 | 39.54 | 39.87 | 38.84 | 39.25 | 2,799,356 | +0.44(+1.13%) |
Nov 19, 2020 | 39.37 | 39.78 | 38.67 | 38.81 | 3,332,689 | -1.05(-2.65%) |
Nov 18, 2020 | 42.12 | 42.30 | 39.74 | 39.87 | 3,291,828 | -2.35(-5.56%) |
Nov 17, 2020 | 42.08 | 42.58 | 41.98 | 42.22 | 1,237,182 | -0.21(-0.49%) |
Nov 16, 2020 | 42.75 | 43.05 | 42.16 | 42.43 | 1,354,718 | -0.77(-1.78%) |
Nov 13, 2020 | 43.51 | 43.62 | 43.04 | 43.20 | 1,204,970 | +0.32(+0.75%) |
Nov 12, 2020 | 42.94 | 43.59 | 42.68 | 42.87 | 1,678,179 | +0.46(+1.08%) |
Nov 11, 2020 | 41.82 | 42.47 | 41.27 | 42.42 | 2,065,433 | +0.46(+1.09%) |
Nov 10, 2020 | 44.71 | 45.00 | 41.86 | 41.96 | 3,623,188 | -2.23(-5.05%) |
Nov 09, 2020 | 45.51 | 46.23 | 44.02 | 44.19 | 3,741,227 | -3.64(-7.61%) |
Nov 06, 2020 | 47.51 | 48.11 | 47.01 | 47.83 | 2,659,310 | +1.06(+2.28%) |
Nov 05, 2020 | 45.56 | 47.24 | 45.42 | 46.77 | 3,944,016 | +2.78(+6.31%) |
Nov 04, 2020 | 44.73 | 45.41 | 43.72 | 43.99 | 1,457,148 | -0.82(-1.82%) |
Nov 03, 2020 | 44.85 | 45.28 | 44.27 | 44.81 | 1,329,753 | +0.42(+0.94%) |
Nov 02, 2020 | 44.62 | 44.62 | 43.62 | 44.39 | 1,692,123 | +0.57(+1.30%) |
Oct 30, 2020 | 42.46 | 43.91 | 41.66 | 43.82 | 3,212,026 | +1.87(+4.46%) |
Oct 29, 2020 | 42.02 | 42.68 | 41.73 | 41.95 | 3,340,740 | -0.19(-0.45%) |
Oct 28, 2020 | 44.23 | 44.46 | 41.97 | 42.14 | 3,491,467 | -3.33(-7.32%) |
Oct 27, 2020 | 45.65 | 46.00 | 45.34 | 45.47 | 1,886,279 | -0.06(-0.13%) |
Oct 26, 2020 | 45.72 | 46.80 | 45.48 | 45.52 | 1,018,019 | -0.64(-1.38%) |
Oct 23, 2020 | 46.21 | 46.40 | 45.58 | 46.16 | 962,440 | -0.12(-0.27%) |
Oct 22, 2020 | 46.38 | 46.59 | 45.35 | 46.28 | 1,393,495 | -0.75(-1.60%) |
Oct 21, 2020 | 47.11 | 47.76 | 46.72 | 47.04 | 2,820,011 | +0.65(+1.39%) |
Oct 20, 2020 | 46.11 | 46.81 | 45.91 | 46.39 | 1,270,707 | +0.29(+0.64%) |
Oct 19, 2020 | 47.71 | 47.85 | 46.04 | 46.09 | 981,775 | -1.29(-2.73%) |
Oct 16, 2020 | 48.10 | 48.23 | 47.34 | 47.39 | 661,513 | -0.57(-1.19%) |
Oct 15, 2020 | 47.61 | 48.16 | 47.42 | 47.96 | 705,883 | -0.35(-0.73%) |
Oct 14, 2020 | 48.72 | 48.88 | 47.98 | 48.31 | 1,000,122 | +0.26(+0.53%) |
Oct 13, 2020 | 47.89 | 48.34 | 46.97 | 48.05 | 1,237,517 | -0.15(-0.32%) |
Oct 12, 2020 | 48.50 | 48.61 | 47.71 | 48.20 | 795,793 | -0.29(-0.61%) |
Oct 09, 2020 | 46.72 | 48.52 | 46.69 | 48.50 | 2,479,806 | +2.80(+6.14%) |
Oct 08, 2020 | 45.75 | 46.42 | 45.45 | 45.70 | 1,165,069 | +0.28(+0.61%) |
Oct 07, 2020 | 45.43 | 45.93 | 45.09 | 45.42 | 1,276,803 | +0.43(+0.95%) |
Oct 06, 2020 | 47.36 | 47.63 | 44.93 | 44.99 | 1,431,545 | -2.37(-5.00%) |
Oct 05, 2020 | 46.89 | 47.92 | 46.87 | 47.36 | 1,027,068 | +0.82(+1.76%) |
Oct 02, 2020 | 47.58 | 47.81 | 46.42 | 46.54 | 1,199,078 | -1.15(-2.41%) |
Oct 01, 2020 | 47.39 | 48.31 | 46.72 | 47.69 | 1,816,962 | +1.05(+2.26%) |
Sep 30, 2020 | 46.19 | 46.93 | 45.57 | 46.64 | 1,275,488 | +0.02(+0.04%) |
Sep 29, 2020 | 46.58 | 47.30 | 46.26 | 46.62 | 1,583,374 | +0.71(+1.55%) |
Sep 28, 2020 | 46.63 | 46.69 | 45.65 | 45.90 | 2,552,848 | -0.04(-0.08%) |
Sep 25, 2020 | 45.80 | 46.20 | 45.15 | 45.94 | 1,644,260 | -0.35(-0.76%) |
Sep 24, 2020 | 44.74 | 46.53 | 44.41 | 46.29 | 2,617,908 | +1.41(+3.13%) |
Sep 23, 2020 | 46.66 | 46.78 | 44.55 | 44.89 | 3,260,760 | -2.62(-5.52%) |
Sep 22, 2020 | 47.15 | 47.80 | 46.55 | 47.51 | 1,953,782 | +0.48(+1.03%) |
Sep 21, 2020 | 47.83 | 48.60 | 46.11 | 47.03 | 3,450,134 | -1.63(-3.34%) |
Sep 18, 2020 | 50.21 | 50.73 | 48.57 | 48.65 | 4,314,723 | -1.32(-2.64%) |
Sep 17, 2020 | 49.74 | 50.33 | 48.99 | 49.97 | 1,784,958 | -0.76(-1.50%) |
Sep 16, 2020 | 51.95 | 52.01 | 50.63 | 50.73 | 1,689,935 | -0.60(-1.17%) |
Sep 15, 2020 | 51.95 | 52.11 | 50.70 | 51.33 | 1,368,774 | +0.20(+0.39%) |
Sep 14, 2020 | 50.87 | 51.24 | 50.30 | 51.13 | 2,049,396 | +0.90(+1.80%) |
Sep 11, 2020 | 50.93 | 51.66 | 49.92 | 50.23 | 1,644,470 | -0.45(-0.88%) |
Sep 10, 2020 | 52.43 | 52.87 | 50.44 | 50.68 | 2,074,378 | -1.42(-2.72%) |
Sep 09, 2020 | 50.02 | 52.34 | 50.02 | 52.09 | 2,561,702 | +2.82(+5.73%) |
Sep 08, 2020 | 48.08 | 50.37 | 47.20 | 49.27 | 1,940,715 | +0.19(+0.39%) |
Sep 04, 2020 | 49.55 | 50.21 | 47.88 | 49.08 | 2,422,356 | -0.96(-1.92%) |
Sep 03, 2020 | 50.30 | 50.75 | 48.74 | 50.04 | 1,528,644 | -0.82(-1.61%) |
Sep 02, 2020 | 49.95 | 51.04 | 48.85 | 50.86 | 1,439,227 | +0.50(+1.00%) |
Sep 01, 2020 | 51.89 | 51.89 | 49.76 | 50.35 | 1,298,375 | -0.37(-0.73%) |
Aug 31, 2020 | 50.72 | 51.77 | 50.42 | 50.72 | 1,611,275 | +0.31(+0.62%) |
Aug 28, 2020 | 49.58 | 50.51 | 49.36 | 50.41 | 1,591,545 | +1.55(+3.17%) |
Aug 27, 2020 | 51.12 | 51.23 | 48.21 | 48.86 | 1,638,165 | -1.56(-3.09%) |
Aug 26, 2020 | 48.13 | 50.47 | 48.04 | 50.42 | 2,031,532 | +1.69(+3.47%) |
Aug 25, 2020 | 48.64 | 48.76 | 47.47 | 48.73 | 2,367,123 | +0.20(+0.41%) |
Aug 24, 2020 | 49.90 | 49.99 | 48.42 | 48.53 | 1,281,212 | -0.66(-1.35%) |
Aug 21, 2020 | 48.95 | 49.27 | 48.29 | 49.19 | 1,101,263 | -0.59(-1.18%) |
Aug 20, 2020 | 48.54 | 49.91 | 48.42 | 49.78 | 1,196,702 | +0.91(+1.86%) |
Aug 19, 2020 | 50.01 | 50.26 | 48.61 | 48.87 | 1,999,560 | -1.25(-2.50%) |
Aug 18, 2020 | 51.51 | 51.65 | 49.42 | 50.12 | 1,981,590 | -0.08(-0.15%) |
Aug 17, 2020 | 49.69 | 50.31 | 49.21 | 50.20 | 2,277,255 | +2.25(+4.69%) |
Aug 14, 2020 | 48.36 | 48.36 | 47.01 | 47.95 | 1,636,925 | -0.26(-0.53%) |
Aug 13, 2020 | 47.98 | 49.12 | 47.45 | 48.21 | 2,948,054 | +1.39(+2.98%) |
Aug 12, 2020 | 47.84 | 48.42 | 46.80 | 46.81 | 2,775,766 | +0.13(+0.28%) |
Aug 11, 2020 | 46.92 | 48.79 | 46.01 | 46.68 | 4,739,679 | -3.36(-6.71%) |
Aug 10, 2020 | 50.75 | 51.96 | 49.87 | 50.04 | 2,241,112 | -0.12(-0.25%) |
Aug 07, 2020 | 51.67 | 52.10 | 49.56 | 50.16 | 2,549,163 | -2.39(-4.55%) |
Aug 06, 2020 | 54.37 | 54.37 | 51.75 | 52.55 | 2,341,104 | -0.77(-1.44%) |
Aug 05, 2020 | 54.49 | 54.91 | 52.65 | 53.32 | 2,900,026 | +0.08(+0.14%) |
Aug 04, 2020 | 50.44 | 53.34 | 49.98 | 53.24 | 2,919,443 | +2.96(+5.89%) |
Aug 03, 2020 | 51.20 | 51.51 | 49.50 | 50.28 | 2,103,010 | -1.25(-2.43%) |
Jul 31, 2020 | 50.98 | 51.56 | 50.48 | 51.53 | 2,025,941 | +1.45(+2.90%) |
Jul 30, 2020 | 50.59 | 51.54 | 49.26 | 50.08 | 3,062,746 | -1.94(-3.74%) |
Jul 29, 2020 | 52.83 | 53.03 | 51.02 | 52.03 | 2,875,838 | -0.67(-1.28%) |
Jul 28, 2020 | 52.43 | 53.79 | 51.88 | 52.70 | 3,227,434 | -0.62(-1.16%) |
Jul 27, 2020 | 52.69 | 54.29 | 52.04 | 53.32 | 7,035,566 | +2.46(+4.83%) |
Jul 24, 2020 | 48.38 | 51.23 | 48.38 | 50.86 | 4,476,532 | +2.49(+5.16%) |
Jul 23, 2020 | 49.54 | 49.66 | 47.25 | 48.37 | 3,687,921 | -1.19(-2.39%) |
Jul 22, 2020 | 49.29 | 49.93 | 48.79 | 49.55 | 3,334,761 | +0.99(+2.03%) |
Jul 21, 2020 | 47.87 | 49.19 | 47.65 | 48.57 | 4,298,875 | +1.66(+3.54%) |
Jul 20, 2020 | 46.20 | 47.15 | 45.89 | 46.91 | 3,464,288 | +1.21(+2.66%) |
Jul 17, 2020 | 44.82 | 45.76 | 44.69 | 45.69 | 2,368,992 | +1.28(+2.88%) |
Jul 16, 2020 | 44.67 | 45.04 | 43.83 | 44.41 | 2,008,623 | -0.41(-0.91%) |
Jul 15, 2020 | 44.49 | 45.24 | 43.90 | 44.82 | 2,537,131 | +0.15(+0.34%) |
Jul 14, 2020 | 42.78 | 44.71 | 42.57 | 44.67 | 2,681,329 | +1.77(+4.14%) |
Jul 13, 2020 | 45.01 | 45.08 | 42.68 | 42.89 | 2,317,921 | -1.35(-3.04%) |
Jul 10, 2020 | 44.53 | 44.68 | 43.65 | 44.24 | 2,049,556 | -0.08(-0.17%) |
Jul 09, 2020 | 44.94 | 45.16 | 42.95 | 44.32 | 2,903,611 | -0.19(-0.43%) |
Jul 08, 2020 | 43.64 | 44.69 | 43.60 | 44.51 | 3,080,192 | +1.70(+3.97%) |
Jul 07, 2020 | 41.84 | 43.30 | 41.73 | 42.81 | 2,124,433 | +0.73(+1.74%) |
Jul 06, 2020 | 41.78 | 42.10 | 41.01 | 42.08 | 2,405,651 | +1.01(+2.47%) |
Jul 02, 2020 | 41.10 | 42.32 | 40.77 | 41.06 | 3,061,420 | -0.41(-0.98%) |
Jul 01, 2020 | 41.77 | 41.77 | 40.23 | 41.47 | 1,519,215 | -0.31(-0.75%) |
Jun 30, 2020 | 40.14 | 41.88 | 39.74 | 41.78 | 2,433,480 | +1.57(+3.89%) |
Jun 29, 2020 | 40.44 | 40.50 | 39.69 | 40.22 | 1,334,283 | +0.17(+0.43%) |
Jun 26, 2020 | 39.40 | 40.18 | 38.68 | 40.05 | 1,791,266 | +0.01(+0.02%) |
Jun 25, 2020 | 39.57 | 40.04 | 38.99 | 40.04 | 1,911,981 | +0.64(+1.61%) |
Jun 24, 2020 | 40.53 | 40.98 | 38.73 | 39.40 | 3,383,590 | -1.19(-2.92%) |
Jun 23, 2020 | 41.26 | 41.26 | 40.35 | 40.59 | 2,357,058 | +0.31(+0.78%) |
Jun 22, 2020 | 40.60 | 41.21 | 39.48 | 40.28 | 3,621,174 | +0.51(+1.29%) |
Jun 19, 2020 | 37.65 | 39.89 | 37.64 | 39.76 | 6,109,557 | +2.55(+6.86%) |
Jun 18, 2020 | 37.37 | 38.01 | 37.17 | 37.21 | 2,077,968 | -0.26(-0.68%) |
Jun 17, 2020 | 37.23 | 38.05 | 37.05 | 37.47 | 1,727,509 | +0.66(+1.80%) |
Jun 16, 2020 | 37.66 | 38.13 | 36.59 | 36.80 | 2,431,692 | -1.17(-3.07%) |
Jun 15, 2020 | 35.23 | 38.14 | 34.93 | 37.97 | 2,788,425 | +1.81(+5.01%) |
Jun 12, 2020 | 36.88 | 37.58 | 36.08 | 36.16 | 1,973,440 | -0.19(-0.52%) |
Jun 11, 2020 | 38.44 | 39.04 | 35.96 | 36.35 | 3,246,648 | -1.89(-4.94%) |
Jun 10, 2020 | 37.11 | 38.26 | 36.21 | 38.24 | 3,392,426 | +2.02(+5.58%) |
Jun 09, 2020 | 36.65 | 36.85 | 35.81 | 36.22 | 2,184,046 | +0.26(+0.71%) |
Jun 08, 2020 | 35.81 | 36.37 | 35.04 | 35.96 | 2,903,923 | +0.15(+0.42%) |
Jun 05, 2020 | 35.67 | 36.23 | 34.79 | 35.81 | 5,161,264 | -1.16(-3.13%) |
Jun 04, 2020 | 37.58 | 38.28 | 36.61 | 36.96 | 3,471,652 | -0.27(-0.74%) |
Jun 03, 2020 | 37.94 | 38.55 | 37.04 | 37.24 | 4,196,586 | -2.30(-5.83%) |
Jun 02, 2020 | 41.51 | 41.70 | 39.32 | 39.54 | 2,706,598 | -1.95(-4.71%) |
Jun 01, 2020 | 41.09 | 41.52 | 40.23 | 41.50 | 2,263,199 | +0.71(+1.74%) |
May 29, 2020 | 42.40 | 42.49 | 40.68 | 40.79 | 2,706,983 | -0.19(-0.46%) |
May 28, 2020 | 40.83 | 41.73 | 40.44 | 40.98 | 2,523,004 | +0.94(+2.35%) |
May 27, 2020 | 39.29 | 40.10 | 38.68 | 40.04 | 3,124,113 | -0.81(-1.97%) |
May 26, 2020 | 41.92 | 42.12 | 40.30 | 40.84 | 4,099,093 | -1.65(-3.88%) |
May 22, 2020 | 42.85 | 43.51 | 42.23 | 42.49 | 1,869,069 | +0.18(+0.43%) |
May 21, 2020 | 43.53 | 43.63 | 41.50 | 42.31 | 2,646,698 | -1.41(-3.23%) |
May 20, 2020 | 44.49 | 44.63 | 43.38 | 43.73 | 2,238,942 | -0.47(-1.07%) |
May 19, 2020 | 43.49 | 44.53 | 43.17 | 44.20 | 3,288,081 | +1.38(+3.23%) |
May 18, 2020 | 44.01 | 44.06 | 42.60 | 42.82 | 3,422,662 | -0.38(-0.88%) |
May 15, 2020 | 42.12 | 43.25 | 41.77 | 43.20 | 3,860,036 | +1.55(+3.73%) |
May 14, 2020 | 40.64 | 42.03 | 40.64 | 41.65 | 2,872,222 | +0.66(+1.62%) |
May 13, 2020 | 40.86 | 41.43 | 40.12 | 40.98 | 2,308,308 | +0.91(+2.27%) |
May 12, 2020 | 40.27 | 41.36 | 40.05 | 40.07 | 2,463,882 | -0.27(-0.68%) |
May 11, 2020 | 40.70 | 40.94 | 39.50 | 40.35 | 3,361,160 | -0.71(-1.73%) |
May 08, 2020 | 41.41 | 41.72 | 40.75 | 41.06 | 2,788,713 | -0.33(-0.80%) |
May 07, 2020 | 40.70 | 41.74 | 40.27 | 41.39 | 2,992,426 | +1.62(+4.07%) |
May 06, 2020 | 39.84 | 40.35 | 39.54 | 39.77 | 2,747,527 | -0.52(-1.29%) |
May 05, 2020 | 38.83 | 40.50 | 38.72 | 40.29 | 3,796,206 | +1.04(+2.65%) |
May 04, 2020 | 39.01 | 39.68 | 38.46 | 39.25 | 5,098,548 | +0.35(+0.90%) |
May 01, 2020 | 35.18 | 39.05 | 34.80 | 38.90 | 5,308,540 | +3.16(+8.85%) |
Apr 30, 2020 | 37.68 | 38.23 | 35.71 | 35.74 | 3,791,664 | -2.48(-6.49%) |
Apr 29, 2020 | 37.10 | 38.34 | 37.02 | 38.22 | 3,247,088 | +0.67(+1.79%) |
Apr 28, 2020 | 37.57 | 37.67 | 36.70 | 37.55 | 2,712,485 | -0.05(-0.13%) |
Apr 27, 2020 | 37.47 | 38.00 | 36.82 | 37.59 | 3,119,684 | +0.09(+0.25%) |
Apr 24, 2020 | 37.28 | 37.83 | 36.17 | 37.50 | 3,562,094 | +0.79(+2.14%) |
Apr 23, 2020 | 35.55 | 37.28 | 35.41 | 36.71 | 4,591,467 | +1.84(+5.26%) |
Apr 22, 2020 | 33.86 | 34.98 | 33.72 | 34.88 | 4,130,880 | +1.74(+5.26%) |
Apr 21, 2020 | 32.15 | 33.66 | 31.98 | 33.14 | 3,776,041 | +0.03(+0.09%) |
Apr 20, 2020 | 32.49 | 33.53 | 32.42 | 33.11 | 2,720,074 | +0.62(+1.89%) |
Apr 17, 2020 | 31.33 | 32.70 | 31.23 | 32.49 | 3,904,727 | +0.25(+0.76%) |
Apr 16, 2020 | 31.54 | 32.46 | 31.29 | 32.25 | 2,376,873 | +0.79(+2.53%) |
Apr 15, 2020 | 31.12 | 31.87 | 30.39 | 31.45 | 2,600,166 | -0.50(-1.57%) |
Apr 14, 2020 | 32.36 | 33.50 | 31.40 | 31.95 | 4,087,636 | -0.15(-0.47%) |
Apr 13, 2020 | 30.28 | 32.16 | 29.57 | 32.11 | 4,285,135 | +1.84(+6.07%) |
Apr 09, 2020 | 28.44 | 30.49 | 28.30 | 30.27 | 4,281,698 | +2.45(+8.81%) |
Apr 08, 2020 | 27.75 | 28.14 | 27.39 | 27.82 | 3,883,806 | -0.06(-0.20%) |
Apr 07, 2020 | 27.77 | 28.80 | 27.64 | 27.87 | 2,638,216 | +0.10(+0.37%) |
Apr 06, 2020 | 27.36 | 28.09 | 26.77 | 27.77 | 3,386,899 | +1.44(+5.46%) |
Apr 03, 2020 | 26.72 | 27.83 | 25.95 | 26.33 | 2,086,015 | -0.58(-2.15%) |
Apr 02, 2020 | 26.22 | 27.42 | 25.94 | 26.91 | 3,224,481 | +0.95(+3.65%) |
Apr 01, 2020 | 26.13 | 26.82 | 25.66 | 25.96 | 2,837,117 | -0.09(-0.36%) |
Mar 31, 2020 | 26.09 | 27.09 | 25.74 | 26.06 | 3,145,924 | -0.35(-1.33%) |
Mar 30, 2020 | 26.80 | 27.60 | 25.72 | 26.41 | 4,051,282 | -0.23(-0.85%) |
Mar 27, 2020 | 27.62 | 28.23 | 26.36 | 26.63 | 4,235,210 | -1.38(-4.93%) |
Mar 26, 2020 | 27.68 | 28.67 | 26.79 | 28.02 | 3,188,141 | +0.52(+1.89%) |
Mar 25, 2020 | 26.24 | 28.24 | 25.62 | 27.50 | 4,821,942 | +1.18(+4.50%) |
Mar 24, 2020 | 26.03 | 26.83 | 24.44 | 26.31 | 5,656,134 | +2.36(+9.84%) |
Mar 23, 2020 | 23.70 | 24.98 | 23.36 | 23.95 | 4,699,235 | +1.19(+5.22%) |
Mar 20, 2020 | 23.54 | 24.42 | 22.40 | 22.77 | 3,872,330 | +0.38(+1.69%) |
Mar 19, 2020 | 24.05 | 25.63 | 21.26 | 22.39 | 4,622,940 | -1.82(-7.52%) |
Mar 18, 2020 | 23.81 | 26.56 | 22.99 | 24.21 | 6,421,144 | -0.99(-3.93%) |
Mar 17, 2020 | 22.75 | 27.33 | 22.73 | 25.20 | 7,295,769 | +2.09(+9.06%) |
Mar 16, 2020 | 17.60 | 24.16 | 17.60 | 23.11 | 8,401,312 | +0.37(+1.62%) |
Mar 13, 2020 | 25.31 | 25.62 | 21.63 | 22.74 | 7,107,614 | -2.27(-9.09%) |
Mar 12, 2020 | 21.13 | 26.90 | 20.75 | 25.01 | 6,064,553 | -1.13(-4.33%) |
Mar 11, 2020 | 27.14 | 28.06 | 25.98 | 26.14 | 3,800,344 | -1.65(-5.94%) |
Mar 10, 2020 | 26.97 | 28.48 | 26.84 | 27.79 | 4,135,611 | +0.97(+3.62%) |
Mar 09, 2020 | 27.14 | 28.18 | 26.72 | 26.82 | 4,177,655 | -1.96(-6.82%) |
Mar 06, 2020 | 28.87 | 29.03 | 27.91 | 28.78 | 4,167,951 | -0.14(-0.49%) |
Mar 05, 2020 | 29.08 | 29.16 | 28.54 | 28.92 | 3,294,952 | +0.05(+0.16%) |
Mar 04, 2020 | 29.06 | 29.24 | 28.34 | 28.88 | 3,321,866 | +0.10(+0.36%) |
Mar 03, 2020 | 28.17 | 29.47 | 27.45 | 28.77 | 4,935,425 | +1.12(+4.06%) |