Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.05 | 49.34 | 48.65 | 49.04 | 5,436,256 | -0.10(-0.21%) |
Mar 30, 2021 | 48.56 | 49.72 | 48.38 | 49.14 | 3,521,839 | +0.06(+0.13%) |
Mar 29, 2021 | 49.63 | 50.08 | 48.77 | 49.08 | 4,965,400 | -1.37(-2.71%) |
Mar 26, 2021 | 50.33 | 50.72 | 49.51 | 50.44 | 4,169,399 | +1.05(+2.12%) |
Mar 25, 2021 | 47.99 | 49.68 | 46.87 | 49.40 | 5,549,754 | +0.65(+1.34%) |
Mar 24, 2021 | 49.05 | 50.10 | 48.65 | 48.74 | 7,420,470 | +0.67(+1.39%) |
Mar 23, 2021 | 48.14 | 48.98 | 47.49 | 48.08 | 6,819,805 | -0.83(-1.71%) |
Mar 22, 2021 | 49.05 | 49.49 | 48.54 | 48.91 | 5,241,544 | -0.38(-0.76%) |
Mar 19, 2021 | 48.64 | 50.00 | 48.05 | 49.29 | 15,369,314 | +0.83(+1.72%) |
Mar 18, 2021 | 51.03 | 51.03 | 48.41 | 48.45 | 10,616,254 | -3.08(-5.98%) |
Mar 17, 2021 | 51.15 | 51.91 | 50.18 | 51.53 | 8,275,064 | +0.00(+0.00%) |
Mar 16, 2021 | 52.13 | 52.29 | 50.90 | 51.53 | 11,360,094 | -1.51(-2.85%) |
Mar 15, 2021 | 53.08 | 53.36 | 51.86 | 53.04 | 6,437,229 | +0.10(+0.19%) |
Mar 12, 2021 | 53.60 | 53.75 | 52.55 | 52.94 | 5,512,259 | -0.23(-0.43%) |
Mar 11, 2021 | 53.79 | 54.94 | 53.06 | 53.17 | 6,891,711 | -0.17(-0.31%) |
Mar 10, 2021 | 51.79 | 53.57 | 51.67 | 53.34 | 7,094,482 | +2.12(+4.13%) |
Mar 09, 2021 | 51.97 | 53.34 | 51.17 | 51.22 | 5,756,485 | -1.18(-2.26%) |
Mar 08, 2021 | 53.24 | 53.88 | 51.91 | 52.40 | 7,844,960 | -0.15(-0.28%) |
Mar 05, 2021 | 53.33 | 53.47 | 50.48 | 52.55 | 7,489,189 | +0.74(+1.43%) |
Mar 04, 2021 | 51.61 | 52.68 | 50.38 | 51.81 | 7,662,336 | +0.40(+0.78%) |
Mar 03, 2021 | 51.73 | 52.89 | 51.13 | 51.40 | 5,736,379 | +0.04(+0.07%) |
Mar 02, 2021 | 51.80 | 52.32 | 51.02 | 51.37 | 6,647,579 | -0.06(-0.12%) |
Mar 01, 2021 | 51.28 | 52.03 | 50.42 | 51.43 | 6,716,991 | +1.36(+2.71%) |
Feb 26, 2021 | 50.26 | 50.63 | 47.83 | 50.07 | 6,828,067 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.91 | 50.49 | 7,395,348 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.18 | 51.94 | 7,204,795 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.34 | 51.13 | 8,343,439 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.06 | 48.95 | 50.29 | 9,565,698 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.87 | 47.24 | 48.59 | 8,293,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.34 | 47.61 | 46.58 | 46.96 | 5,401,409 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.78 | 46.26 | 47.57 | 6,179,381 | +0.39(+0.84%) |
Feb 16, 2021 | 46.58 | 47.75 | 46.50 | 47.18 | 11,761,410 | +1.45(+3.17%) |
Feb 12, 2021 | 44.80 | 45.84 | 44.63 | 45.73 | 4,311,343 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.09 | 4,142,122 | -0.05(-0.10%) |
Feb 10, 2021 | 44.46 | 45.47 | 43.79 | 45.14 | 5,252,980 | +0.85(+1.92%) |
Feb 09, 2021 | 44.45 | 44.49 | 43.62 | 44.29 | 5,598,586 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.84 | 10,328,664 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.80 | 43.18 | 4,244,032 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.75 | 42.22 | 42.89 | 5,524,983 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.01 | 41.14 | 42.87 | 7,163,662 | +1.95(+4.76%) |
Feb 02, 2021 | 40.27 | 42.07 | 39.88 | 40.92 | 7,847,819 | +1.54(+3.91%) |
Feb 01, 2021 | 39.67 | 39.93 | 38.35 | 39.38 | 5,773,419 | +0.26(+0.67%) |
Jan 29, 2021 | 40.13 | 41.15 | 39.07 | 39.11 | 6,820,400 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.03 | 39.39 | 40.57 | 6,897,618 | +0.75(+1.89%) |
Jan 27, 2021 | 39.87 | 41.24 | 39.13 | 39.82 | 9,738,675 | -1.11(-2.70%) |
Jan 26, 2021 | 42.30 | 42.77 | 40.76 | 40.93 | 4,707,305 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.26 | 41.90 | 7,886,531 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.54 | 39.67 | 41.46 | 4,022,236 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.10 | 40.79 | 41.13 | 5,742,896 | -0.71(-1.69%) |
Jan 20, 2021 | 42.11 | 42.53 | 40.97 | 41.84 | 6,099,509 | +0.07(+0.17%) |
Jan 19, 2021 | 40.18 | 42.27 | 39.89 | 41.77 | 7,929,080 | +1.91(+4.80%) |
Jan 15, 2021 | 40.69 | 40.78 | 39.27 | 39.86 | 8,517,527 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.88 | 41.25 | 9,724,130 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.17 | 39.54 | 40.16 | 7,981,901 | -1.14(-2.76%) |
Jan 12, 2021 | 39.60 | 41.49 | 39.42 | 41.31 | 11,568,727 | +1.80(+4.57%) |
Jan 11, 2021 | 38.43 | 39.73 | 38.12 | 39.50 | 4,659,491 | +0.37(+0.95%) |
Jan 08, 2021 | 40.55 | 40.59 | 39.07 | 39.13 | 5,798,813 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.58 | 38.86 | 40.03 | 7,084,841 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.48 | 38.03 | 38.92 | 7,524,330 | +0.78(+2.04%) |
Jan 05, 2021 | 37.16 | 39.26 | 37.10 | 38.14 | 6,474,284 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.52 | 36.93 | 4,604,930 | -0.55(-1.47%) |
Dec 31, 2020 | 37.48 | 37.48 | 37.48 | 3,475,386 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.07 | 37.94 | 37.00 | 37.67 | 3,475,386 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.68 | 36.91 | 3,710,908 | -0.05(-0.12%) |
Dec 28, 2020 | 37.39 | 38.41 | 36.88 | 36.96 | 4,738,023 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.36 | 36.60 | 37.35 | 2,195,010 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.74 | 36.25 | 37.44 | 5,455,112 | +1.49(+4.13%) |
Dec 22, 2020 | 35.93 | 36.51 | 35.85 | 35.95 | 8,395,245 | -0.07(-0.20%) |
Dec 21, 2020 | 35.34 | 36.51 | 34.71 | 36.02 | 6,950,548 | -0.54(-1.49%) |
Dec 18, 2020 | 36.30 | 36.76 | 36.00 | 36.57 | 14,175,538 | -0.21(-0.57%) |
Dec 17, 2020 | 38.05 | 38.05 | 36.62 | 36.78 | 7,973,893 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.74 | 6,591,682 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.32 | 37.00 | 38.29 | 5,562,866 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.78 | 36.72 | 36.94 | 7,169,715 | -1.95(-5.01%) |
Dec 11, 2020 | 39.23 | 39.36 | 38.32 | 38.89 | 4,029,298 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.72 | 10,284,987 | +1.08(+2.79%) |
Dec 09, 2020 | 39.13 | 39.77 | 38.01 | 38.64 | 4,745,960 | +0.17(+0.45%) |
Dec 08, 2020 | 37.65 | 39.25 | 37.60 | 38.47 | 4,530,419 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.73 | 37.06 | 38.25 | 6,439,038 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,132,721 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,625,219 | +0.37(+1.01%) |
Dec 02, 2020 | 35.34 | 37.36 | 35.11 | 36.78 | 6,391,468 | +1.02(+2.86%) |
Dec 01, 2020 | 36.45 | 37.41 | 35.63 | 35.75 | 6,556,955 | +0.52(+1.47%) |
Nov 30, 2020 | 37.00 | 37.60 | 35.02 | 35.23 | 14,618,912 | -2.30(-6.13%) |
Nov 27, 2020 | 37.30 | 37.96 | 37.19 | 37.54 | 4,548,588 | -0.05(-0.14%) |
Nov 25, 2020 | 37.96 | 38.25 | 37.46 | 37.59 | 6,380,780 | -0.88(-2.29%) |
Nov 24, 2020 | 38.73 | 38.85 | 37.55 | 38.47 | 13,435,820 | +1.11(+2.98%) |
Nov 23, 2020 | 35.34 | 37.47 | 35.23 | 37.36 | 9,917,183 | +2.68(+7.74%) |
Nov 20, 2020 | 35.33 | 35.50 | 34.62 | 34.67 | 5,079,244 | -0.74(-2.10%) |
Nov 19, 2020 | 33.94 | 35.56 | 33.72 | 35.42 | 6,781,344 | +0.49(+1.40%) |
Nov 18, 2020 | 37.06 | 37.22 | 34.92 | 34.93 | 10,080,791 | -1.88(-5.10%) |
Nov 17, 2020 | 35.36 | 36.85 | 34.58 | 36.80 | 8,750,239 | +0.42(+1.15%) |
Nov 16, 2020 | 35.23 | 36.51 | 34.55 | 36.39 | 17,111,176 | +2.83(+8.44%) |
Nov 13, 2020 | 31.44 | 33.62 | 31.28 | 33.55 | 8,866,242 | +2.56(+8.24%) |
Nov 12, 2020 | 32.59 | 32.73 | 30.75 | 31.00 | 10,021,763 | -2.22(-6.70%) |
Nov 11, 2020 | 33.80 | 34.14 | 32.82 | 33.22 | 6,363,370 | -0.40(-1.20%) |
Nov 10, 2020 | 33.41 | 33.65 | 32.41 | 33.62 | 14,103,595 | +1.05(+3.21%) |
Nov 09, 2020 | 31.87 | 34.14 | 31.85 | 32.58 | 19,261,984 | +4.37(+15.48%) |
Nov 06, 2020 | 28.32 | 29.01 | 27.95 | 28.21 | 8,039,114 | -0.22(-0.79%) |
Nov 05, 2020 | 28.27 | 29.05 | 28.16 | 28.43 | 7,955,293 | +0.12(+0.41%) |
Nov 04, 2020 | 28.52 | 29.23 | 27.81 | 28.32 | 8,274,438 | -0.19(-0.66%) |
Nov 03, 2020 | 28.29 | 28.89 | 28.10 | 28.51 | 9,394,959 | +0.54(+1.95%) |
Nov 02, 2020 | 25.84 | 28.42 | 25.50 | 27.96 | 13,138,984 | +1.61(+6.10%) |
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.35 | 9,833,743 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.91 | 25.75 | 7,251,989 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.93 | 24.57 | 9,390,324 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.18 | 5,237,983 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,207,308 | -1.15(-4.32%) |
Oct 23, 2020 | 26.68 | 27.32 | 25.96 | 26.70 | 6,773,403 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.09 | 26.36 | 6,996,303 | +0.62(+2.39%) |
Oct 21, 2020 | 25.67 | 26.34 | 25.27 | 25.75 | 6,416,949 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.35 | 25.46 | 26.12 | 6,769,725 | +0.88(+3.50%) |
Oct 19, 2020 | 26.25 | 26.36 | 25.17 | 25.24 | 9,593,730 | -1.00(-3.81%) |
Oct 16, 2020 | 27.10 | 27.26 | 26.19 | 26.24 | 5,630,827 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.28 | 5,765,499 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,513,405 | +0.47(+1.80%) |
Oct 13, 2020 | 26.95 | 27.24 | 25.98 | 26.25 | 7,333,841 | -0.82(-3.04%) |
Oct 12, 2020 | 26.77 | 27.26 | 26.46 | 27.07 | 4,917,816 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.04 | 26.86 | 26.91 | 8,411,204 | -0.89(-3.21%) |
Oct 08, 2020 | 26.25 | 27.82 | 26.16 | 27.80 | 7,426,442 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.50 | 26.09 | 6,165,417 | +0.34(+1.32%) |
Oct 06, 2020 | 26.59 | 27.07 | 25.69 | 25.75 | 6,008,810 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,404,820 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.25 | 8,219,561 | +0.50(+2.02%) |
Oct 01, 2020 | 25.70 | 25.89 | 24.47 | 24.75 | 8,820,040 | -1.46(-5.56%) |
Sep 30, 2020 | 26.43 | 26.99 | 26.02 | 26.21 | 6,479,690 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.01 | 26.29 | 5,437,433 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,390,917 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.68 | 25.58 | 7,440,904 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,580,808 | -0.10(-0.38%) |
Sep 23, 2020 | 27.60 | 27.84 | 25.64 | 25.67 | 9,700,192 | -2.06(-7.44%) |
Sep 22, 2020 | 27.78 | 28.33 | 27.59 | 27.73 | 10,952,266 | -0.19(-0.67%) |
Sep 21, 2020 | 27.51 | 28.00 | 27.02 | 27.92 | 11,531,641 | -0.92(-3.19%) |
Sep 18, 2020 | 28.35 | 29.13 | 28.27 | 28.84 | 13,552,405 | +0.14(+0.50%) |
Sep 17, 2020 | 28.18 | 28.94 | 28.09 | 28.69 | 9,464,162 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.53 | 27.47 | 28.91 | 10,330,750 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.77 | 5,875,466 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.02 | 28.12 | 28.60 | 10,449,530 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,260,944 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,948,022 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.35 | 28.38 | 7,854,772 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.79 | 28.88 | 7,438,346 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.05 | 8,147,920 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,067,321 | -0.67(-2.14%) |
Sep 02, 2020 | 31.29 | 31.65 | 30.90 | 31.28 | 6,219,763 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,837 | -0.44(-1.38%) |
Aug 31, 2020 | 33.06 | 33.12 | 31.68 | 31.68 | 6,409,686 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.13 | 7,937,360 | +1.88(+6.03%) |
Aug 27, 2020 | 31.66 | 31.70 | 30.73 | 31.25 | 8,264,314 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.53 | 31.73 | 5,787,711 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.05 | 32.17 | 32.56 | 7,932,695 | -0.32(-0.98%) |
Aug 24, 2020 | 31.98 | 33.07 | 31.70 | 32.88 | 8,077,092 | +1.26(+3.98%) |
Aug 21, 2020 | 31.71 | 31.88 | 31.23 | 31.62 | 7,372,508 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,085,519 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.79 | 32.79 | 33.21 | 5,996,001 | -0.05(-0.16%) |
Aug 18, 2020 | 33.88 | 34.14 | 33.26 | 33.27 | 6,519,655 | -0.74(-2.18%) |
Aug 17, 2020 | 33.76 | 34.39 | 33.47 | 34.01 | 6,164,756 | +0.26(+0.78%) |
Aug 14, 2020 | 32.60 | 33.77 | 32.47 | 33.75 | 6,555,206 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.66 | 32.79 | 5,727,797 | -0.77(-2.28%) |
Aug 12, 2020 | 33.46 | 33.83 | 32.87 | 33.55 | 9,411,327 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.51 | 8,659,952 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.72 | 32.67 | 10,492,354 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,215,292 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.45 | 31.23 | 31.44 | 8,150,047 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.55 | 31.91 | 32.06 | 17,002,326 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.16 | 14,984,683 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.23 | 32.93 | 33.94 | 27,686,472 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.92 | 32.77 | 33.61 | 11,362,767 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.55 | 33.11 | 33.51 | 6,760,934 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.15 | 33.64 | 35.12 | 5,791,794 | +1.58(+4.70%) |
Jul 28, 2020 | 33.68 | 34.19 | 33.32 | 33.54 | 5,477,963 | -0.35(-1.04%) |
Jul 27, 2020 | 33.89 | 34.24 | 33.22 | 33.89 | 3,737,079 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.63 | 33.83 | 34.05 | 4,237,399 | -0.16(-0.46%) |
Jul 23, 2020 | 33.61 | 34.76 | 33.53 | 34.21 | 5,197,693 | +0.13(+0.39%) |
Jul 22, 2020 | 33.17 | 34.24 | 32.91 | 34.08 | 8,580,501 | +0.17(+0.49%) |
Jul 21, 2020 | 32.81 | 34.11 | 32.70 | 33.91 | 7,586,297 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,060,781 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.87 | 32.73 | 33.38 | 11,798,599 | +0.48(+1.44%) |
Jul 16, 2020 | 32.58 | 33.39 | 32.25 | 32.90 | 3,842,014 | -0.16(-0.48%) |
Jul 15, 2020 | 32.87 | 33.20 | 32.11 | 33.06 | 5,459,826 | +1.21(+3.78%) |
Jul 14, 2020 | 30.69 | 31.93 | 30.27 | 31.85 | 9,967,544 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.07 | 30.84 | 31.07 | 9,467,650 | -0.78(-2.46%) |
Jul 10, 2020 | 29.22 | 31.91 | 29.06 | 31.85 | 10,727,714 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,123,108 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.51 | 30.05 | 13,833,657 | -0.48(-1.56%) |
Jul 07, 2020 | 31.27 | 31.61 | 30.47 | 30.52 | 7,672,788 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.66 | 31.08 | 31.99 | 7,793,765 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,496,224 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.20 | 31.40 | 6,843,774 | -1.50(-4.55%) |
Jun 30, 2020 | 30.90 | 33.14 | 30.52 | 32.89 | 7,434,232 | +1.74(+5.59%) |
Jun 29, 2020 | 31.27 | 32.06 | 30.80 | 31.15 | 5,260,220 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.36 | 30.50 | 31.12 | 16,797,766 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.58 | 30.90 | 32.28 | 9,511,505 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,080,003 | -2.26(-6.62%) |
Jun 23, 2020 | 34.36 | 34.93 | 34.03 | 34.14 | 6,598,464 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.12 | 32.57 | 33.97 | 11,867,413 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.78 | 33.60 | 33.60 | 29,535,422 | -0.25(-0.73%) |
Jun 18, 2020 | 32.51 | 34.32 | 32.04 | 33.85 | 7,043,849 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.66 | 32.67 | 6,246,959 | -1.33(-3.91%) |
Jun 16, 2020 | 35.29 | 35.62 | 33.10 | 34.00 | 8,244,668 | +0.70(+2.11%) |
Jun 15, 2020 | 30.62 | 33.61 | 30.45 | 33.30 | 10,876,315 | +1.07(+3.33%) |
Jun 12, 2020 | 33.11 | 33.35 | 31.09 | 32.22 | 8,738,003 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.33 | 30.95 | 31.09 | 11,966,037 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.90 | 34.43 | 34.48 | 9,072,802 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.02 | 34.63 | 35.56 | 9,390,507 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.82 | 36.54 | 37.14 | 16,473,955 | +0.57(+1.56%) |
Jun 05, 2020 | 36.03 | 36.97 | 35.61 | 36.57 | 12,350,691 | +3.10(+9.25%) |
Jun 04, 2020 | 33.61 | 34.19 | 33.02 | 33.47 | 10,496,393 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,393,482 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.38 | 32.10 | 33.19 | 8,559,057 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,427,612 | +1.20(+3.87%) |
May 29, 2020 | 30.60 | 31.18 | 30.01 | 30.92 | 13,012,905 | -0.04(-0.11%) |
May 28, 2020 | 32.29 | 32.29 | 30.76 | 30.96 | 7,953,612 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.38 | 31.29 | 32.19 | 12,360,080 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.02 | 32.21 | 32.41 | 11,911,082 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.30 | 31.30 | 6,458,494 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.11 | 31.40 | 12,985,778 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.80 | 30.93 | 32.40 | 21,226,954 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.13 | 29.11 | 30.36 | 14,837,540 | +0.11(+0.38%) |
May 18, 2020 | 28.00 | 30.55 | 27.67 | 30.24 | 15,288,168 | +4.02(+15.35%) |
May 15, 2020 | 26.52 | 27.05 | 25.86 | 26.22 | 10,942,722 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,175,253 | -0.14(-0.52%) |
May 13, 2020 | 27.42 | 28.17 | 26.19 | 26.87 | 9,826,346 | -1.00(-3.60%) |
May 12, 2020 | 28.56 | 28.97 | 27.87 | 27.87 | 8,114,070 | -0.42(-1.50%) |
May 11, 2020 | 28.12 | 28.63 | 27.70 | 28.30 | 8,356,164 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.84 | 26.89 | 28.58 | 9,319,399 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.21 | 25.99 | 26.63 | 12,276,691 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.55 | 9,004,535 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,570,981 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.28 | 15,919,709 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.64 | 25.00 | 25.30 | 8,617,350 | -2.46(-8.85%) |
Apr 30, 2020 | 28.64 | 29.34 | 27.01 | 27.76 | 21,362,920 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.83 | 25.54 | 28.59 | 17,537,740 | +3.99(+16.22%) |
Apr 28, 2020 | 23.55 | 24.77 | 22.90 | 24.60 | 9,775,764 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,897,046 | +0.60(+2.68%) |
Apr 24, 2020 | 22.72 | 23.09 | 21.98 | 22.29 | 12,431,182 | -0.16(-0.69%) |
Apr 23, 2020 | 22.02 | 23.27 | 21.78 | 22.45 | 11,494,610 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.89 | 20.85 | 21.36 | 11,432,136 | +0.84(+4.09%) |
Apr 21, 2020 | 20.92 | 21.70 | 19.94 | 20.53 | 13,718,133 | -0.98(-4.55%) |
Apr 20, 2020 | 20.28 | 22.42 | 19.69 | 21.50 | 11,467,348 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.02 | 15,769,931 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.86 | 18.95 | 18.99 | 13,617,251 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.34 | 20.75 | 9,554,875 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,072,339 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,485,294 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.79 | 22.18 | 18,057,628 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,806,508 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.12 | 19.48 | 16,459,691 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,761,542 | +2.62(+15.10%) |
Apr 03, 2020 | 19.38 | 19.48 | 15.81 | 17.36 | 16,311,231 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,853,305 | +0.30(+1.68%) |