Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.82 | 54.93 | 54.15 | 54.61 | 3,119,916 | -0.22(-0.40%) |
Apr 29, 2021 | 55.19 | 55.19 | 54.27 | 54.83 | 1,945,723 | +0.10(+0.18%) |
Apr 28, 2021 | 54.70 | 54.80 | 54.43 | 54.74 | 1,465,870 | +0.07(+0.12%) |
Apr 27, 2021 | 53.75 | 54.70 | 53.53 | 54.67 | 1,297,879 | +1.03(+1.93%) |
Apr 26, 2021 | 53.29 | 53.69 | 52.94 | 53.64 | 1,950,621 | +0.45(+0.85%) |
Apr 23, 2021 | 52.00 | 53.40 | 51.84 | 53.18 | 2,219,290 | +1.33(+2.57%) |
Apr 22, 2021 | 51.41 | 52.25 | 51.11 | 51.85 | 3,029,025 | +0.60(+1.17%) |
Apr 21, 2021 | 50.79 | 51.29 | 50.44 | 51.25 | 1,909,943 | +0.48(+0.95%) |
Apr 20, 2021 | 51.06 | 51.34 | 50.40 | 50.77 | 2,888,095 | -0.69(-1.33%) |
Apr 19, 2021 | 51.43 | 51.67 | 51.18 | 51.46 | 1,887,353 | +0.00(+0.00%) |
Apr 16, 2021 | 51.20 | 51.64 | 50.73 | 51.46 | 2,518,290 | +0.38(+0.74%) |
Apr 15, 2021 | 51.69 | 51.79 | 50.86 | 51.08 | 2,179,063 | -0.18(-0.36%) |
Apr 14, 2021 | 50.58 | 51.67 | 50.51 | 51.26 | 3,723,678 | +1.04(+2.08%) |
Apr 13, 2021 | 50.23 | 50.69 | 49.51 | 50.22 | 3,480,184 | +0.02(+0.04%) |
Apr 12, 2021 | 49.30 | 50.33 | 49.11 | 50.20 | 2,270,538 | +0.66(+1.32%) |
Apr 09, 2021 | 50.05 | 50.05 | 48.85 | 49.54 | 2,446,700 | -0.27(-0.54%) |
Apr 08, 2021 | 49.52 | 49.92 | 49.23 | 49.81 | 1,701,996 | +0.54(+1.10%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.95 | 49.27 | 1,744,352 | -0.13(-0.25%) |
Apr 06, 2021 | 49.25 | 49.58 | 48.99 | 49.40 | 1,856,991 | +0.02(+0.04%) |
Apr 05, 2021 | 48.98 | 49.47 | 48.98 | 49.38 | 1,958,441 | +0.78(+1.61%) |
Apr 01, 2021 | 47.83 | 48.64 | 47.59 | 48.60 | 2,483,790 | +1.45(+3.07%) |
Mar 31, 2021 | 47.56 | 47.89 | 47.11 | 47.15 | 2,956,511 | -0.33(-0.69%) |
Mar 30, 2021 | 46.66 | 47.57 | 46.65 | 47.48 | 1,985,440 | +0.63(+1.34%) |
Mar 29, 2021 | 46.42 | 47.21 | 46.27 | 46.85 | 2,755,146 | +0.07(+0.14%) |
Mar 26, 2021 | 46.62 | 47.16 | 46.13 | 46.78 | 2,574,029 | +0.53(+1.15%) |
Mar 25, 2021 | 45.86 | 46.32 | 45.32 | 46.25 | 1,910,666 | -0.06(-0.13%) |
Mar 24, 2021 | 46.52 | 47.13 | 46.25 | 46.31 | 2,157,116 | +0.11(+0.23%) |
Mar 23, 2021 | 47.02 | 47.05 | 46.13 | 46.20 | 2,081,234 | -0.86(-1.83%) |
Mar 22, 2021 | 46.45 | 47.36 | 46.22 | 47.06 | 2,379,279 | +0.54(+1.16%) |
Mar 19, 2021 | 45.96 | 46.65 | 45.74 | 46.52 | 3,427,411 | +0.38(+0.82%) |
Mar 18, 2021 | 47.02 | 47.23 | 45.99 | 46.15 | 2,221,362 | -1.13(-2.39%) |
Mar 17, 2021 | 47.36 | 47.41 | 46.46 | 47.28 | 1,923,838 | +0.05(+0.10%) |
Mar 16, 2021 | 47.60 | 48.06 | 46.83 | 47.23 | 2,472,269 | -0.41(-0.85%) |
Mar 15, 2021 | 47.06 | 47.64 | 46.50 | 47.63 | 3,386,343 | +0.89(+1.90%) |
Mar 12, 2021 | 46.43 | 46.75 | 45.82 | 46.75 | 2,892,920 | +0.21(+0.46%) |
Mar 11, 2021 | 46.40 | 46.79 | 46.12 | 46.53 | 4,053,569 | +0.42(+0.92%) |
Mar 10, 2021 | 45.99 | 46.42 | 45.49 | 46.11 | 2,219,861 | +0.68(+1.49%) |
Mar 09, 2021 | 45.85 | 46.07 | 45.16 | 45.43 | 3,583,853 | -0.01(-0.02%) |
Mar 08, 2021 | 45.37 | 45.75 | 44.82 | 45.44 | 4,779,819 | +0.17(+0.38%) |
Mar 05, 2021 | 45.37 | 45.50 | 44.02 | 45.27 | 3,490,505 | +0.20(+0.45%) |
Mar 04, 2021 | 45.12 | 45.66 | 44.36 | 45.07 | 4,375,537 | -0.31(-0.68%) |
Mar 03, 2021 | 45.01 | 45.46 | 44.54 | 45.37 | 3,807,335 | +0.54(+1.21%) |
Mar 02, 2021 | 44.51 | 44.95 | 44.24 | 44.83 | 2,908,958 | +0.14(+0.32%) |
Mar 01, 2021 | 44.40 | 44.84 | 44.26 | 44.69 | 3,829,298 | +0.71(+1.62%) |
Feb 26, 2021 | 43.43 | 44.39 | 42.82 | 43.98 | 5,083,099 | +0.58(+1.33%) |
Feb 25, 2021 | 43.68 | 44.01 | 42.65 | 43.40 | 4,580,630 | -0.46(-1.06%) |
Feb 24, 2021 | 43.43 | 44.01 | 43.02 | 43.86 | 4,674,149 | +0.31(+0.71%) |
Feb 23, 2021 | 43.67 | 43.74 | 42.16 | 43.55 | 5,861,421 | -0.22(-0.51%) |
Feb 22, 2021 | 44.67 | 44.85 | 43.71 | 43.77 | 5,003,451 | -1.37(-3.04%) |
Feb 19, 2021 | 45.61 | 45.88 | 45.01 | 45.14 | 2,268,502 | -0.18(-0.39%) |
Feb 18, 2021 | 45.67 | 45.98 | 45.31 | 45.32 | 2,599,346 | -0.44(-0.97%) |
Feb 17, 2021 | 45.70 | 46.26 | 45.33 | 45.76 | 2,030,972 | -0.39(-0.83%) |
Feb 16, 2021 | 46.84 | 46.98 | 46.11 | 46.15 | 3,151,431 | -0.25(-0.54%) |
Feb 12, 2021 | 45.91 | 46.54 | 45.91 | 46.40 | 2,548,077 | +0.00(+0.00%) |
Feb 11, 2021 | 46.83 | 46.97 | 46.10 | 46.40 | 4,333,053 | -0.34(-0.72%) |
Feb 10, 2021 | 46.44 | 47.44 | 45.81 | 46.74 | 3,143,437 | +1.93(+4.32%) |
Feb 09, 2021 | 43.31 | 45.54 | 43.12 | 44.80 | 4,310,860 | +1.23(+2.83%) |
Feb 08, 2021 | 43.21 | 43.72 | 42.85 | 43.57 | 3,666,819 | +0.60(+1.39%) |
Feb 05, 2021 | 42.46 | 42.98 | 42.36 | 42.97 | 2,595,145 | +0.76(+1.80%) |
Feb 04, 2021 | 40.63 | 42.21 | 40.53 | 42.21 | 3,929,217 | +1.69(+4.18%) |
Feb 03, 2021 | 40.57 | 40.89 | 40.33 | 40.52 | 2,834,840 | -0.20(-0.50%) |
Feb 02, 2021 | 39.55 | 40.91 | 39.42 | 40.72 | 2,644,269 | +1.80(+4.62%) |
Feb 01, 2021 | 37.78 | 39.33 | 37.75 | 38.92 | 1,916,626 | +1.43(+3.83%) |
Jan 29, 2021 | 37.18 | 37.86 | 36.74 | 37.49 | 3,937,447 | +0.01(+0.03%) |
Jan 28, 2021 | 36.56 | 37.84 | 36.24 | 37.48 | 2,147,659 | +1.33(+3.67%) |
Jan 27, 2021 | 36.81 | 37.06 | 36.08 | 36.15 | 3,000,962 | -1.53(-4.06%) |
Jan 26, 2021 | 38.44 | 38.50 | 37.59 | 37.68 | 2,809,061 | -0.38(-1.01%) |
Jan 25, 2021 | 38.55 | 38.96 | 37.73 | 38.06 | 3,131,304 | -0.63(-1.62%) |
Jan 22, 2021 | 39.28 | 39.64 | 38.67 | 38.69 | 1,946,384 | -0.90(-2.28%) |
Jan 21, 2021 | 39.98 | 40.17 | 39.41 | 39.60 | 1,493,219 | -0.31(-0.77%) |
Jan 20, 2021 | 39.72 | 40.04 | 39.63 | 39.90 | 1,786,782 | +0.47(+1.20%) |
Jan 19, 2021 | 39.58 | 39.59 | 39.05 | 39.43 | 2,060,351 | +0.24(+0.61%) |
Jan 15, 2021 | 39.15 | 39.36 | 38.65 | 39.19 | 2,187,228 | -0.25(-0.63%) |
Jan 14, 2021 | 39.74 | 39.93 | 39.28 | 39.44 | 1,793,472 | -0.21(-0.53%) |
Jan 13, 2021 | 38.97 | 39.92 | 38.66 | 39.65 | 3,636,874 | +0.75(+1.93%) |
Jan 12, 2021 | 39.09 | 39.21 | 38.78 | 38.90 | 1,071,934 | -0.15(-0.39%) |
Jan 11, 2021 | 38.72 | 39.30 | 38.63 | 39.06 | 1,496,592 | +0.09(+0.22%) |
Jan 08, 2021 | 38.89 | 39.32 | 38.50 | 38.97 | 2,352,743 | +0.31(+0.80%) |
Jan 07, 2021 | 38.19 | 38.91 | 38.11 | 38.66 | 2,947,343 | +0.79(+2.08%) |
Jan 06, 2021 | 37.91 | 38.16 | 37.01 | 37.87 | 4,800,173 | +0.08(+0.20%) |
Jan 05, 2021 | 38.20 | 38.49 | 37.68 | 37.80 | 2,047,794 | -0.37(-0.96%) |
Jan 04, 2021 | 39.00 | 39.16 | 37.71 | 38.16 | 2,376,885 | -0.81(-2.07%) |
Dec 31, 2020 | 38.97 | 38.97 | 38.97 | 1,098,125 | +0.77(+2.02%) | |
Dec 30, 2020 | 38.11 | 38.76 | 38.06 | 38.20 | 1,098,125 | +0.25(+0.66%) |
Dec 29, 2020 | 38.24 | 38.35 | 37.73 | 37.95 | 1,267,828 | -0.05(-0.13%) |
Dec 28, 2020 | 38.59 | 38.78 | 37.99 | 38.00 | 2,167,941 | -0.35(-0.90%) |
Dec 24, 2020 | 38.25 | 38.35 | 38.05 | 38.34 | 801,807 | +0.18(+0.48%) |
Dec 23, 2020 | 38.23 | 38.58 | 38.14 | 38.16 | 2,921,142 | +0.15(+0.41%) |
Dec 22, 2020 | 38.25 | 38.35 | 37.87 | 38.01 | 2,880,030 | -0.20(-0.53%) |
Dec 21, 2020 | 38.16 | 38.48 | 37.68 | 38.21 | 2,288,682 | -0.33(-0.85%) |
Dec 18, 2020 | 38.98 | 39.02 | 38.36 | 38.54 | 5,947,315 | -0.37(-0.94%) |
Dec 17, 2020 | 38.78 | 39.18 | 38.59 | 38.90 | 1,998,139 | +0.20(+0.52%) |
Dec 16, 2020 | 38.27 | 38.85 | 38.17 | 38.70 | 2,168,929 | +0.56(+1.46%) |
Dec 15, 2020 | 38.09 | 38.20 | 37.77 | 38.14 | 1,579,983 | +0.39(+1.05%) |
Dec 14, 2020 | 38.46 | 38.75 | 37.75 | 37.75 | 2,505,003 | -0.38(-1.01%) |
Dec 11, 2020 | 37.30 | 38.14 | 37.27 | 38.13 | 2,123,952 | +0.59(+1.56%) |
Dec 10, 2020 | 37.36 | 37.58 | 37.09 | 37.55 | 2,638,426 | -0.13(-0.36%) |
Dec 09, 2020 | 38.43 | 38.52 | 37.62 | 37.68 | 1,924,993 | -0.57(-1.48%) |
Dec 08, 2020 | 38.20 | 38.73 | 38.05 | 38.25 | 1,723,698 | -0.13(-0.33%) |
Dec 07, 2020 | 38.06 | 38.47 | 37.89 | 38.37 | 1,665,709 | +0.29(+0.76%) |
Dec 04, 2020 | 37.96 | 38.36 | 37.59 | 38.08 | 1,550,832 | +0.34(+0.89%) |
Dec 03, 2020 | 37.87 | 38.31 | 37.62 | 37.75 | 1,590,290 | +0.00(+0.00%) |
Dec 02, 2020 | 37.50 | 37.91 | 37.03 | 37.75 | 2,349,572 | +0.29(+0.77%) |
Dec 01, 2020 | 37.09 | 37.61 | 36.97 | 37.46 | 1,938,928 | +0.95(+2.61%) |
Nov 30, 2020 | 37.13 | 37.26 | 36.42 | 36.51 | 4,049,006 | -0.75(-2.01%) |
Nov 27, 2020 | 37.55 | 37.71 | 37.18 | 37.26 | 1,134,707 | -0.15(-0.41%) |
Nov 25, 2020 | 36.80 | 37.44 | 36.65 | 37.41 | 1,806,533 | +0.65(+1.78%) |
Nov 24, 2020 | 37.61 | 37.72 | 36.35 | 36.76 | 4,750,637 | -0.40(-1.09%) |
Nov 23, 2020 | 36.89 | 37.25 | 36.76 | 37.16 | 2,596,114 | +0.40(+1.10%) |
Nov 20, 2020 | 36.91 | 37.10 | 36.49 | 36.76 | 2,375,289 | -0.27(-0.73%) |
Nov 19, 2020 | 36.60 | 37.04 | 36.17 | 37.03 | 2,729,604 | +0.39(+1.08%) |
Nov 18, 2020 | 36.74 | 37.21 | 36.57 | 36.63 | 3,139,986 | +0.09(+0.24%) |
Nov 17, 2020 | 36.35 | 36.56 | 36.01 | 36.54 | 1,897,419 | +0.22(+0.61%) |
Nov 16, 2020 | 36.81 | 36.89 | 36.22 | 36.32 | 2,183,993 | +0.22(+0.61%) |
Nov 13, 2020 | 35.55 | 36.35 | 35.45 | 36.10 | 4,942,693 | +0.87(+2.47%) |
Nov 12, 2020 | 35.13 | 35.73 | 34.78 | 35.23 | 4,200,487 | +0.02(+0.05%) |
Nov 11, 2020 | 35.12 | 35.58 | 34.83 | 35.21 | 8,760,058 | -1.59(-4.33%) |
Nov 10, 2020 | 36.53 | 36.89 | 36.17 | 36.80 | 2,874,627 | +0.35(+0.97%) |
Nov 09, 2020 | 37.92 | 38.16 | 36.41 | 36.45 | 3,422,826 | -0.21(-0.58%) |
Nov 06, 2020 | 36.49 | 36.91 | 35.93 | 36.66 | 1,962,739 | +0.04(+0.10%) |
Nov 05, 2020 | 36.02 | 37.72 | 35.83 | 36.62 | 4,057,077 | +1.00(+2.80%) |
Nov 04, 2020 | 33.96 | 36.15 | 33.87 | 35.62 | 4,988,408 | +2.17(+6.48%) |
Nov 03, 2020 | 32.76 | 33.55 | 32.41 | 33.46 | 4,464,800 | -0.15(-0.46%) |
Nov 02, 2020 | 33.37 | 34.15 | 33.11 | 33.61 | 1,900,243 | +0.86(+2.64%) |
Oct 30, 2020 | 33.50 | 33.66 | 32.27 | 32.75 | 2,388,116 | -0.61(-1.84%) |
Oct 29, 2020 | 33.33 | 33.58 | 32.74 | 33.36 | 2,889,643 | +0.02(+0.06%) |
Oct 28, 2020 | 33.59 | 33.63 | 33.06 | 33.34 | 1,479,020 | -1.00(-2.90%) |
Oct 27, 2020 | 34.89 | 35.18 | 34.33 | 34.34 | 1,927,112 | -0.66(-1.89%) |
Oct 26, 2020 | 35.43 | 35.74 | 34.47 | 35.00 | 2,722,963 | -0.86(-2.41%) |
Oct 23, 2020 | 35.96 | 36.14 | 35.43 | 35.86 | 2,820,272 | +0.14(+0.40%) |
Oct 22, 2020 | 35.73 | 36.06 | 35.21 | 35.72 | 2,295,527 | +0.10(+0.27%) |
Oct 21, 2020 | 35.97 | 36.41 | 35.51 | 35.62 | 2,956,267 | -0.31(-0.85%) |
Oct 20, 2020 | 35.55 | 36.35 | 35.41 | 35.93 | 2,395,808 | +0.64(+1.82%) |
Oct 19, 2020 | 35.63 | 35.95 | 35.23 | 35.29 | 2,618,559 | -0.13(-0.38%) |
Oct 16, 2020 | 35.57 | 35.80 | 35.40 | 35.42 | 1,544,663 | -0.14(-0.40%) |
Oct 15, 2020 | 34.69 | 35.58 | 34.14 | 35.57 | 2,742,501 | +0.65(+1.87%) |
Oct 14, 2020 | 34.74 | 35.39 | 34.68 | 34.91 | 1,506,746 | +0.11(+0.30%) |
Oct 13, 2020 | 34.85 | 35.25 | 34.54 | 34.81 | 1,956,737 | +0.03(+0.08%) |
Oct 12, 2020 | 34.79 | 34.89 | 34.47 | 34.78 | 1,320,158 | +0.42(+1.23%) |
Oct 09, 2020 | 34.72 | 34.92 | 34.25 | 34.36 | 3,919,014 | -0.21(-0.61%) |
Oct 08, 2020 | 34.25 | 34.63 | 34.03 | 34.57 | 1,911,171 | +0.77(+2.27%) |
Oct 07, 2020 | 33.81 | 34.25 | 33.76 | 33.80 | 2,264,318 | +0.29(+0.86%) |
Oct 06, 2020 | 34.62 | 34.74 | 33.51 | 33.51 | 3,025,347 | -1.06(-3.08%) |
Oct 05, 2020 | 34.00 | 34.72 | 33.87 | 34.58 | 2,139,928 | +0.91(+2.71%) |
Oct 02, 2020 | 32.79 | 34.02 | 32.61 | 33.67 | 2,282,059 | +0.40(+1.21%) |
Oct 01, 2020 | 33.22 | 33.57 | 32.97 | 33.26 | 3,045,358 | +0.34(+1.02%) |
Sep 30, 2020 | 32.93 | 33.44 | 32.63 | 32.93 | 3,283,418 | +0.14(+0.44%) |
Sep 29, 2020 | 33.57 | 33.62 | 32.71 | 32.79 | 3,021,337 | -0.73(-2.17%) |
Sep 28, 2020 | 33.03 | 33.64 | 32.56 | 33.51 | 2,957,116 | +1.00(+3.07%) |
Sep 25, 2020 | 31.52 | 32.56 | 31.38 | 32.52 | 4,027,470 | +0.82(+2.57%) |
Sep 24, 2020 | 32.53 | 32.56 | 31.53 | 31.70 | 3,689,332 | -1.00(-3.05%) |
Sep 23, 2020 | 33.38 | 33.94 | 32.70 | 32.70 | 2,829,272 | -0.53(-1.59%) |
Sep 22, 2020 | 33.37 | 33.50 | 32.63 | 33.23 | 2,484,479 | +0.12(+0.35%) |
Sep 21, 2020 | 32.73 | 33.16 | 32.27 | 33.11 | 3,661,108 | -0.49(-1.46%) |
Sep 18, 2020 | 34.04 | 34.55 | 33.57 | 33.60 | 10,632,438 | -0.35(-1.02%) |
Sep 17, 2020 | 34.05 | 34.12 | 33.50 | 33.95 | 3,383,140 | -0.71(-2.05%) |
Sep 16, 2020 | 34.52 | 35.25 | 34.27 | 34.66 | 3,396,374 | +0.11(+0.31%) |
Sep 15, 2020 | 33.92 | 34.65 | 33.68 | 34.55 | 2,760,503 | +0.81(+2.39%) |
Sep 14, 2020 | 33.57 | 33.93 | 33.28 | 33.74 | 1,956,696 | +0.52(+1.56%) |
Sep 11, 2020 | 33.39 | 33.69 | 32.45 | 33.23 | 2,540,163 | -0.03(-0.09%) |
Sep 10, 2020 | 33.91 | 34.33 | 33.08 | 33.26 | 2,776,032 | -0.27(-0.80%) |
Sep 09, 2020 | 33.42 | 33.74 | 33.14 | 33.52 | 4,430,656 | +0.67(+2.04%) |
Sep 08, 2020 | 33.50 | 33.55 | 32.70 | 32.85 | 3,419,026 | -1.38(-4.03%) |
Sep 04, 2020 | 34.42 | 34.70 | 33.24 | 34.23 | 4,693,640 | +0.03(+0.08%) |
Sep 03, 2020 | 35.33 | 35.34 | 33.89 | 34.20 | 2,972,374 | -1.06(-3.02%) |
Sep 02, 2020 | 34.86 | 35.39 | 34.43 | 35.27 | 2,443,369 | +0.50(+1.43%) |
Sep 01, 2020 | 34.33 | 35.17 | 34.21 | 34.77 | 3,425,306 | +0.42(+1.23%) |
Aug 31, 2020 | 33.70 | 34.51 | 33.61 | 34.35 | 5,017,831 | +0.85(+2.55%) |
Aug 28, 2020 | 33.56 | 33.67 | 33.44 | 33.49 | 6,384,405 | +0.11(+0.32%) |
Aug 27, 2020 | 33.56 | 33.73 | 33.31 | 33.39 | 3,379,558 | -0.16(-0.49%) |
Aug 26, 2020 | 33.55 | 33.57 | 33.20 | 33.55 | 4,768,608 | +0.26(+0.78%) |
Aug 25, 2020 | 33.36 | 33.60 | 33.03 | 33.29 | 2,503,298 | -0.07(-0.20%) |
Aug 24, 2020 | 33.48 | 33.56 | 33.14 | 33.36 | 2,794,881 | -0.03(-0.09%) |
Aug 21, 2020 | 32.94 | 33.45 | 32.75 | 33.39 | 4,046,658 | +0.47(+1.43%) |
Aug 20, 2020 | 33.41 | 33.70 | 32.77 | 32.92 | 5,540,158 | -1.38(-4.03%) |
Aug 19, 2020 | 34.42 | 34.53 | 34.09 | 34.30 | 3,768,188 | +0.04(+0.11%) |
Aug 18, 2020 | 34.58 | 34.83 | 34.25 | 34.26 | 2,612,006 | -0.29(-0.83%) |
Aug 17, 2020 | 35.00 | 35.13 | 34.39 | 34.55 | 2,985,450 | -0.58(-1.64%) |
Aug 14, 2020 | 34.66 | 35.21 | 34.54 | 35.12 | 3,079,106 | +0.38(+1.09%) |
Aug 13, 2020 | 34.54 | 35.00 | 34.49 | 34.75 | 2,747,877 | +0.01(+0.03%) |
Aug 12, 2020 | 34.87 | 35.22 | 34.55 | 34.74 | 7,497,052 | +1.30(+3.89%) |
Aug 11, 2020 | 34.85 | 34.96 | 33.38 | 33.44 | 8,889,748 | -1.92(-5.43%) |
Aug 10, 2020 | 35.06 | 35.51 | 34.99 | 35.36 | 4,708,511 | +0.11(+0.30%) |
Aug 07, 2020 | 34.89 | 35.28 | 34.81 | 35.25 | 1,643,472 | +0.25(+0.71%) |
Aug 06, 2020 | 34.79 | 35.10 | 34.59 | 35.00 | 1,731,806 | +0.32(+0.91%) |
Aug 05, 2020 | 35.16 | 35.19 | 34.38 | 34.69 | 2,588,394 | +0.08(+0.22%) |
Aug 04, 2020 | 34.95 | 35.25 | 33.86 | 34.61 | 5,480,962 | +0.41(+1.20%) |
Aug 03, 2020 | 33.78 | 34.23 | 33.27 | 34.20 | 2,597,972 | +0.41(+1.22%) |
Jul 31, 2020 | 33.94 | 34.08 | 33.29 | 33.79 | 1,893,118 | -0.04(-0.11%) |
Jul 30, 2020 | 33.71 | 34.11 | 33.66 | 33.83 | 1,842,782 | -0.48(-1.39%) |
Jul 29, 2020 | 33.65 | 34.36 | 33.58 | 34.31 | 2,612,911 | +0.91(+2.72%) |
Jul 28, 2020 | 33.41 | 33.70 | 33.27 | 33.40 | 2,703,960 | -0.23(-0.68%) |
Jul 27, 2020 | 33.01 | 33.67 | 32.88 | 33.63 | 1,740,310 | +0.49(+1.47%) |
Jul 24, 2020 | 33.43 | 33.51 | 32.99 | 33.14 | 1,393,199 | -0.34(-1.03%) |
Jul 23, 2020 | 33.88 | 34.08 | 33.24 | 33.49 | 2,405,937 | -0.50(-1.46%) |
Jul 22, 2020 | 33.96 | 34.06 | 33.63 | 33.98 | 2,222,974 | -0.05(-0.14%) |
Jul 21, 2020 | 33.59 | 34.28 | 33.55 | 34.03 | 2,549,239 | +0.58(+1.74%) |
Jul 20, 2020 | 33.40 | 33.60 | 33.39 | 33.45 | 2,502,325 | +0.03(+0.09%) |
Jul 17, 2020 | 33.13 | 33.57 | 33.06 | 33.42 | 1,867,473 | +0.30(+0.89%) |
Jul 16, 2020 | 33.10 | 33.23 | 32.84 | 33.12 | 1,566,923 | -0.32(-0.97%) |
Jul 15, 2020 | 33.69 | 33.76 | 33.01 | 33.45 | 2,156,433 | +0.50(+1.51%) |
Jul 14, 2020 | 32.53 | 33.03 | 32.49 | 32.95 | 2,867,213 | +0.29(+0.88%) |
Jul 13, 2020 | 33.50 | 33.67 | 32.59 | 32.66 | 4,309,471 | -0.67(-2.01%) |
Jul 10, 2020 | 33.20 | 33.48 | 32.59 | 33.33 | 3,986,266 | +0.15(+0.46%) |
Jul 09, 2020 | 32.42 | 33.47 | 32.09 | 33.18 | 8,650,046 | +0.81(+2.51%) |
Jul 08, 2020 | 31.05 | 32.40 | 31.01 | 32.37 | 8,202,094 | +2.94(+10.00%) |
Jul 07, 2020 | 29.95 | 29.95 | 29.30 | 29.42 | 3,163,497 | -0.75(-2.47%) |
Jul 06, 2020 | 30.50 | 30.62 | 30.05 | 30.17 | 5,595,187 | +0.36(+1.22%) |
Jul 02, 2020 | 30.05 | 30.22 | 29.46 | 29.81 | 3,535,962 | +0.33(+1.13%) |
Jul 01, 2020 | 29.67 | 29.95 | 28.90 | 29.47 | 2,045,145 | -0.03(-0.10%) |
Jun 30, 2020 | 28.79 | 29.70 | 28.68 | 29.50 | 4,363,662 | +0.68(+2.35%) |
Jun 29, 2020 | 28.44 | 28.94 | 27.93 | 28.82 | 6,947,398 | +0.55(+1.96%) |
Jun 26, 2020 | 29.85 | 29.92 | 27.93 | 28.27 | 33,613,888 | -1.80(-5.97%) |
Jun 25, 2020 | 28.85 | 30.17 | 28.80 | 30.07 | 5,096,871 | +1.11(+3.83%) |
Jun 24, 2020 | 29.84 | 29.84 | 28.79 | 28.96 | 3,725,324 | -1.13(-3.75%) |
Jun 23, 2020 | 30.35 | 30.74 | 29.98 | 30.08 | 3,181,261 | +0.15(+0.51%) |
Jun 22, 2020 | 30.00 | 30.28 | 29.78 | 29.93 | 4,051,589 | -0.45(-1.48%) |
Jun 19, 2020 | 30.59 | 30.72 | 29.93 | 30.38 | 6,193,718 | +0.09(+0.28%) |
Jun 18, 2020 | 29.14 | 30.45 | 29.04 | 30.29 | 3,360,297 | +0.84(+2.85%) |
Jun 17, 2020 | 29.75 | 29.95 | 29.39 | 29.45 | 2,430,230 | +0.17(+0.59%) |
Jun 16, 2020 | 29.84 | 30.06 | 28.96 | 29.28 | 4,293,083 | +0.52(+1.79%) |
Jun 15, 2020 | 26.97 | 28.81 | 26.82 | 28.77 | 4,832,881 | +0.92(+3.29%) |
Jun 12, 2020 | 27.68 | 28.19 | 27.18 | 27.85 | 3,280,455 | +1.15(+4.29%) |
Jun 11, 2020 | 27.97 | 28.12 | 26.70 | 26.70 | 4,146,163 | -2.57(-8.78%) |
Jun 10, 2020 | 30.11 | 30.11 | 29.18 | 29.27 | 4,244,714 | -0.87(-2.88%) |
Jun 09, 2020 | 29.47 | 30.39 | 29.18 | 30.14 | 3,998,037 | -0.14(-0.47%) |
Jun 08, 2020 | 29.56 | 30.30 | 29.40 | 30.28 | 5,705,061 | +1.28(+4.41%) |
Jun 05, 2020 | 29.62 | 30.22 | 28.73 | 29.00 | 4,220,211 | +0.05(+0.17%) |
Jun 04, 2020 | 28.73 | 29.04 | 28.28 | 28.96 | 2,624,228 | +0.12(+0.43%) |
Jun 03, 2020 | 28.47 | 28.99 | 28.24 | 28.83 | 4,382,741 | +0.80(+2.86%) |
Jun 02, 2020 | 27.39 | 28.06 | 27.00 | 28.03 | 4,250,643 | +1.00(+3.71%) |
Jun 01, 2020 | 26.71 | 27.23 | 26.44 | 27.03 | 2,288,852 | +0.52(+1.95%) |
May 29, 2020 | 26.75 | 27.36 | 26.16 | 26.51 | 6,028,020 | -0.50(-1.84%) |
May 28, 2020 | 27.71 | 27.71 | 26.90 | 27.01 | 4,275,496 | -0.38(-1.40%) |
May 27, 2020 | 27.98 | 28.18 | 26.72 | 27.39 | 3,158,560 | +0.11(+0.39%) |
May 26, 2020 | 26.27 | 27.54 | 26.18 | 27.28 | 3,590,737 | +1.64(+6.41%) |
May 22, 2020 | 25.46 | 25.75 | 25.07 | 25.64 | 1,417,169 | +0.28(+1.09%) |
May 21, 2020 | 25.35 | 25.62 | 25.08 | 25.36 | 2,021,934 | -0.13(-0.52%) |
May 20, 2020 | 25.33 | 25.59 | 25.14 | 25.50 | 3,844,581 | +0.78(+3.17%) |
May 19, 2020 | 24.73 | 25.40 | 24.71 | 24.71 | 2,060,025 | +0.02(+0.08%) |
May 18, 2020 | 24.61 | 24.96 | 24.12 | 24.70 | 4,649,791 | +1.07(+4.53%) |
May 15, 2020 | 23.36 | 23.75 | 23.13 | 23.63 | 2,311,705 | +0.01(+0.06%) |
May 14, 2020 | 22.74 | 23.67 | 22.26 | 23.61 | 2,989,909 | +0.46(+1.97%) |
May 13, 2020 | 24.08 | 24.37 | 22.95 | 23.16 | 3,183,503 | -1.27(-5.21%) |
May 12, 2020 | 25.18 | 25.24 | 24.35 | 24.43 | 4,140,124 | -0.66(-2.61%) |
May 11, 2020 | 25.07 | 25.61 | 24.85 | 25.08 | 4,951,413 | -0.25(-0.98%) |
May 08, 2020 | 25.61 | 26.01 | 25.14 | 25.33 | 4,076,448 | -0.22(-0.86%) |
May 07, 2020 | 25.23 | 25.89 | 25.03 | 25.55 | 3,145,107 | +0.82(+3.30%) |
May 06, 2020 | 23.61 | 24.82 | 23.55 | 24.73 | 3,766,540 | +1.36(+5.81%) |
May 05, 2020 | 23.36 | 23.85 | 23.19 | 23.37 | 1,933,733 | +0.31(+1.36%) |
May 04, 2020 | 22.67 | 23.07 | 22.38 | 23.06 | 2,434,073 | -0.10(-0.45%) |