Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.32 | 52.59 | 51.90 | 52.14 | 7,492,606 | -0.60(-1.13%) |
Apr 29, 2021 | 52.17 | 52.82 | 52.07 | 52.73 | 6,957,576 | +0.93(+1.80%) |
Apr 28, 2021 | 51.39 | 51.99 | 51.36 | 51.80 | 6,012,928 | +0.57(+1.11%) |
Apr 27, 2021 | 51.12 | 51.29 | 50.80 | 51.23 | 6,406,275 | +0.47(+0.92%) |
Apr 26, 2021 | 50.55 | 51.19 | 50.40 | 50.77 | 6,362,069 | +0.49(+0.98%) |
Apr 23, 2021 | 49.38 | 50.65 | 49.26 | 50.27 | 7,091,554 | +0.94(+1.91%) |
Apr 22, 2021 | 49.72 | 49.98 | 49.33 | 49.33 | 6,887,668 | -0.73(-1.46%) |
Apr 21, 2021 | 49.10 | 50.15 | 48.69 | 50.06 | 6,888,902 | +0.68(+1.37%) |
Apr 20, 2021 | 50.12 | 50.31 | 49.33 | 49.39 | 12,157,777 | -1.32(-2.60%) |
Apr 19, 2021 | 50.78 | 51.13 | 50.54 | 50.70 | 7,498,113 | -0.12(-0.24%) |
Apr 16, 2021 | 49.99 | 51.35 | 49.68 | 50.83 | 9,032,268 | +1.34(+2.72%) |
Apr 15, 2021 | 49.93 | 50.24 | 47.90 | 49.48 | 15,193,010 | -1.10(-2.17%) |
Apr 14, 2021 | 49.65 | 50.80 | 49.40 | 50.58 | 7,408,602 | +0.83(+1.68%) |
Apr 13, 2021 | 50.26 | 50.33 | 49.70 | 49.75 | 6,942,479 | -0.92(-1.82%) |
Apr 12, 2021 | 50.60 | 50.77 | 50.34 | 50.67 | 5,902,629 | +0.34(+0.68%) |
Apr 09, 2021 | 50.36 | 50.47 | 49.86 | 50.33 | 6,819,252 | +0.45(+0.90%) |
Apr 08, 2021 | 49.74 | 50.12 | 49.13 | 49.88 | 7,241,738 | -0.03(-0.05%) |
Apr 07, 2021 | 49.63 | 49.96 | 49.41 | 49.90 | 5,770,291 | +0.51(+1.03%) |
Apr 06, 2021 | 49.27 | 49.54 | 48.95 | 49.39 | 5,137,745 | -0.12(-0.25%) |
Apr 05, 2021 | 49.58 | 49.84 | 49.32 | 49.52 | 5,429,128 | +0.47(+0.97%) |
Apr 01, 2021 | 48.43 | 49.05 | 48.24 | 49.04 | 7,080,056 | +0.46(+0.94%) |
Mar 31, 2021 | 48.81 | 49.24 | 48.57 | 48.59 | 7,687,012 | -0.49(-1.00%) |
Mar 30, 2021 | 48.89 | 49.33 | 48.55 | 49.08 | 7,540,617 | +0.61(+1.25%) |
Mar 29, 2021 | 48.44 | 48.91 | 47.77 | 48.47 | 13,512,443 | -0.53(-1.09%) |
Mar 26, 2021 | 48.41 | 49.08 | 48.22 | 49.00 | 11,044,114 | +1.15(+2.40%) |
Mar 25, 2021 | 46.62 | 47.89 | 46.49 | 47.85 | 10,011,572 | +1.24(+2.66%) |
Mar 24, 2021 | 46.96 | 47.61 | 46.62 | 46.62 | 7,891,987 | -0.10(-0.21%) |
Mar 23, 2021 | 46.80 | 47.55 | 46.33 | 46.71 | 12,204,724 | -0.58(-1.22%) |
Mar 22, 2021 | 47.95 | 47.95 | 46.93 | 47.29 | 8,002,204 | -0.85(-1.76%) |
Mar 19, 2021 | 48.65 | 48.78 | 47.82 | 48.13 | 32,205,184 | -0.92(-1.88%) |
Mar 18, 2021 | 48.08 | 49.71 | 47.89 | 49.06 | 12,827,555 | +1.55(+3.27%) |
Mar 17, 2021 | 47.35 | 47.68 | 46.82 | 47.50 | 8,911,399 | +0.57(+1.21%) |
Mar 16, 2021 | 46.71 | 46.95 | 46.03 | 46.94 | 11,388,081 | -0.12(-0.26%) |
Mar 15, 2021 | 47.64 | 47.73 | 46.48 | 47.06 | 7,143,825 | -0.58(-1.21%) |
Mar 12, 2021 | 47.24 | 47.71 | 47.07 | 47.64 | 6,211,833 | +1.12(+2.42%) |
Mar 11, 2021 | 46.50 | 47.12 | 46.12 | 46.51 | 7,044,338 | -0.37(-0.80%) |
Mar 10, 2021 | 46.19 | 47.23 | 46.09 | 46.89 | 9,698,378 | +0.77(+1.66%) |
Mar 09, 2021 | 46.09 | 46.94 | 45.74 | 46.12 | 10,206,921 | -1.00(-2.13%) |
Mar 08, 2021 | 46.21 | 47.42 | 45.80 | 47.12 | 11,294,983 | +1.38(+3.01%) |
Mar 05, 2021 | 45.11 | 45.93 | 43.94 | 45.74 | 12,182,788 | +1.26(+2.84%) |
Mar 04, 2021 | 44.55 | 44.92 | 43.63 | 44.48 | 12,415,302 | -0.12(-0.27%) |
Mar 03, 2021 | 44.38 | 45.49 | 44.21 | 44.60 | 8,537,244 | +0.44(+1.01%) |
Mar 02, 2021 | 44.63 | 44.81 | 44.11 | 44.16 | 8,442,906 | -0.44(-1.00%) |
Mar 01, 2021 | 44.48 | 44.93 | 44.36 | 44.60 | 10,233,098 | +1.01(+2.32%) |
Feb 26, 2021 | 44.71 | 44.75 | 43.46 | 43.59 | 10,896,489 | -1.42(-3.16%) |
Feb 25, 2021 | 46.64 | 46.68 | 44.97 | 45.01 | 7,174,180 | -1.03(-2.23%) |
Feb 24, 2021 | 45.05 | 46.23 | 44.93 | 46.04 | 7,815,940 | +1.05(+2.33%) |
Feb 23, 2021 | 45.27 | 45.94 | 44.68 | 44.99 | 11,360,452 | +0.58(+1.32%) |
Feb 22, 2021 | 43.42 | 44.58 | 43.42 | 44.41 | 8,049,080 | +0.80(+1.84%) |
Feb 19, 2021 | 43.01 | 43.74 | 42.95 | 43.61 | 6,164,575 | +0.84(+1.96%) |
Feb 18, 2021 | 42.61 | 43.15 | 42.15 | 42.77 | 8,737,415 | -0.21(-0.49%) |
Feb 17, 2021 | 42.27 | 43.06 | 41.98 | 42.98 | 7,947,432 | +0.57(+1.34%) |
Feb 16, 2021 | 42.09 | 42.68 | 41.86 | 42.41 | 6,426,878 | +0.88(+2.12%) |
Feb 12, 2021 | 41.08 | 42.00 | 41.04 | 41.53 | 4,750,495 | +0.34(+0.83%) |
Feb 11, 2021 | 41.20 | 41.52 | 40.84 | 41.19 | 5,062,238 | -0.09(-0.21%) |
Feb 10, 2021 | 41.74 | 41.77 | 41.24 | 41.28 | 6,451,674 | -0.23(-0.55%) |
Feb 09, 2021 | 41.18 | 41.72 | 40.94 | 41.51 | 5,666,709 | +0.18(+0.44%) |
Feb 08, 2021 | 40.50 | 41.36 | 40.49 | 41.32 | 6,865,710 | +0.92(+2.27%) |
Feb 05, 2021 | 40.84 | 40.88 | 40.22 | 40.41 | 4,756,575 | +0.03(+0.09%) |
Feb 04, 2021 | 39.21 | 40.41 | 39.00 | 40.37 | 7,606,473 | +1.38(+3.53%) |
Feb 03, 2021 | 38.37 | 39.09 | 38.35 | 39.00 | 6,710,052 | +0.42(+1.08%) |
Feb 02, 2021 | 37.74 | 38.81 | 37.74 | 38.58 | 7,440,937 | +1.31(+3.51%) |
Feb 01, 2021 | 37.72 | 37.78 | 37.03 | 37.27 | 7,645,710 | -0.09(-0.23%) |
Jan 29, 2021 | 38.03 | 38.35 | 37.33 | 37.36 | 8,418,752 | -0.80(-2.10%) |
Jan 28, 2021 | 38.05 | 38.45 | 37.25 | 38.16 | 9,858,509 | +0.84(+2.24%) |
Jan 27, 2021 | 38.88 | 39.01 | 37.25 | 37.32 | 13,536,246 | -2.07(-5.27%) |
Jan 26, 2021 | 40.23 | 40.27 | 39.39 | 39.40 | 9,069,878 | -0.50(-1.25%) |
Jan 25, 2021 | 39.72 | 40.15 | 39.15 | 39.89 | 10,984,005 | -0.09(-0.22%) |
Jan 22, 2021 | 39.55 | 40.27 | 39.48 | 39.98 | 10,365,635 | +0.17(+0.42%) |
Jan 21, 2021 | 39.83 | 40.17 | 39.40 | 39.82 | 14,184,263 | +0.08(+0.20%) |
Jan 20, 2021 | 40.97 | 41.37 | 39.40 | 39.74 | 14,055,810 | -2.17(-5.18%) |
Jan 19, 2021 | 42.16 | 42.43 | 41.87 | 41.91 | 14,218,815 | -0.29(-0.68%) |
Jan 15, 2021 | 42.30 | 42.55 | 41.86 | 42.20 | 9,804,041 | -0.77(-1.79%) |
Jan 14, 2021 | 43.25 | 43.41 | 42.95 | 42.96 | 7,971,338 | -0.20(-0.46%) |
Jan 13, 2021 | 43.07 | 43.49 | 42.85 | 43.16 | 6,208,582 | -0.12(-0.28%) |
Jan 12, 2021 | 43.45 | 43.68 | 43.12 | 43.29 | 6,769,255 | +0.27(+0.63%) |
Jan 11, 2021 | 42.54 | 43.11 | 42.29 | 43.01 | 6,459,556 | +0.02(+0.04%) |
Jan 08, 2021 | 43.63 | 43.79 | 42.55 | 43.00 | 7,541,146 | -0.58(-1.34%) |
Jan 07, 2021 | 43.29 | 44.40 | 43.21 | 43.58 | 8,922,007 | +0.85(+2.00%) |
Jan 06, 2021 | 41.44 | 43.27 | 41.00 | 42.73 | 14,198,366 | +2.39(+5.92%) |
Jan 05, 2021 | 40.20 | 40.63 | 39.72 | 40.34 | 6,119,041 | +0.13(+0.33%) |
Jan 04, 2021 | 40.70 | 40.89 | 39.75 | 40.21 | 7,728,541 | -0.41(-1.01%) |
Dec 31, 2020 | 40.62 | 40.62 | 40.62 | 3,620,093 | +0.38(+0.95%) | |
Dec 30, 2020 | 40.01 | 40.35 | 39.95 | 40.23 | 3,620,093 | +0.38(+0.96%) |
Dec 29, 2020 | 40.45 | 40.47 | 39.82 | 39.85 | 4,726,834 | -0.46(-1.14%) |
Dec 28, 2020 | 40.48 | 40.82 | 40.20 | 40.31 | 5,013,326 | +0.15(+0.37%) |
Dec 24, 2020 | 40.33 | 40.37 | 39.75 | 40.16 | 2,293,063 | -0.21(-0.51%) |
Dec 23, 2020 | 39.70 | 40.57 | 39.60 | 40.37 | 7,747,688 | +0.98(+2.50%) |
Dec 22, 2020 | 39.39 | 39.76 | 39.08 | 39.38 | 9,803,518 | +0.22(+0.57%) |
Dec 21, 2020 | 38.94 | 39.31 | 38.19 | 39.16 | 12,400,675 | +0.41(+1.05%) |
Dec 18, 2020 | 39.04 | 39.21 | 38.42 | 38.75 | 16,640,192 | -0.36(-0.93%) |
Dec 17, 2020 | 39.34 | 39.34 | 38.70 | 39.12 | 6,966,290 | -0.06(-0.15%) |
Dec 16, 2020 | 39.08 | 39.30 | 38.87 | 39.18 | 6,611,725 | +0.14(+0.35%) |
Dec 15, 2020 | 38.99 | 39.11 | 38.43 | 39.04 | 6,699,433 | +0.33(+0.85%) |
Dec 14, 2020 | 40.17 | 40.38 | 38.61 | 38.71 | 6,387,606 | -0.89(-2.25%) |
Dec 11, 2020 | 39.37 | 39.71 | 39.15 | 39.60 | 6,096,777 | -0.24(-0.61%) |
Dec 10, 2020 | 39.34 | 39.96 | 39.18 | 39.84 | 8,471,586 | +0.23(+0.59%) |
Dec 09, 2020 | 39.20 | 39.87 | 39.08 | 39.61 | 10,898,867 | +0.75(+1.93%) |
Dec 08, 2020 | 38.23 | 38.89 | 38.14 | 38.86 | 6,123,053 | +0.16(+0.40%) |
Dec 07, 2020 | 38.76 | 38.90 | 38.35 | 38.70 | 8,165,973 | -0.49(-1.26%) |
Dec 04, 2020 | 39.21 | 39.42 | 38.91 | 39.19 | 7,680,356 | +0.35(+0.89%) |
Dec 03, 2020 | 38.67 | 39.18 | 38.39 | 38.85 | 7,167,002 | +0.25(+0.65%) |
Dec 02, 2020 | 38.17 | 38.73 | 37.98 | 38.60 | 6,740,318 | +0.37(+0.97%) |
Dec 01, 2020 | 38.28 | 38.49 | 38.02 | 38.23 | 7,930,304 | +0.90(+2.41%) |
Nov 30, 2020 | 38.26 | 38.51 | 37.21 | 37.33 | 17,266,988 | -0.86(-2.26%) |
Nov 27, 2020 | 38.61 | 38.65 | 38.05 | 38.19 | 3,324,357 | -0.41(-1.05%) |
Nov 25, 2020 | 38.79 | 38.79 | 38.33 | 38.60 | 6,259,881 | -0.62(-1.59%) |
Nov 24, 2020 | 38.04 | 39.25 | 37.94 | 39.22 | 10,091,997 | +2.00(+5.36%) |
Nov 23, 2020 | 37.38 | 37.47 | 36.99 | 37.22 | 6,879,989 | +0.37(+1.01%) |
Nov 20, 2020 | 37.19 | 37.29 | 36.64 | 36.85 | 6,068,648 | -0.50(-1.34%) |
Nov 19, 2020 | 37.13 | 37.41 | 36.58 | 37.35 | 8,653,912 | -0.02(-0.05%) |
Nov 18, 2020 | 38.24 | 38.67 | 37.34 | 37.37 | 8,479,101 | -0.67(-1.75%) |
Nov 17, 2020 | 37.66 | 38.30 | 37.35 | 38.04 | 8,548,187 | -0.22(-0.56%) |
Nov 16, 2020 | 38.58 | 38.91 | 37.83 | 38.25 | 8,837,705 | +0.84(+2.24%) |
Nov 13, 2020 | 37.36 | 37.66 | 37.16 | 37.41 | 6,909,519 | +0.43(+1.17%) |
Nov 12, 2020 | 37.11 | 37.31 | 36.39 | 36.98 | 9,289,607 | -0.81(-2.15%) |
Nov 11, 2020 | 38.04 | 38.14 | 36.98 | 37.79 | 8,890,855 | -0.34(-0.88%) |
Nov 10, 2020 | 38.43 | 38.43 | 37.34 | 38.13 | 9,332,954 | -0.02(-0.05%) |
Nov 09, 2020 | 37.27 | 38.87 | 36.71 | 38.15 | 18,623,018 | +4.31(+12.74%) |
Nov 06, 2020 | 35.26 | 35.36 | 33.61 | 33.84 | 7,188,960 | -1.11(-3.19%) |
Nov 05, 2020 | 33.66 | 35.12 | 33.66 | 34.95 | 6,391,307 | +1.26(+3.74%) |
Nov 04, 2020 | 34.28 | 34.80 | 33.23 | 33.69 | 8,673,972 | -1.57(-4.46%) |
Nov 03, 2020 | 35.02 | 35.50 | 34.90 | 35.26 | 7,186,240 | +0.93(+2.72%) |
Nov 02, 2020 | 34.08 | 34.66 | 33.49 | 34.33 | 6,847,953 | +0.68(+2.03%) |
Oct 30, 2020 | 32.82 | 33.66 | 32.62 | 33.65 | 7,189,192 | +0.76(+2.31%) |
Oct 29, 2020 | 32.08 | 33.11 | 31.59 | 32.89 | 7,680,051 | +0.67(+2.06%) |
Oct 28, 2020 | 32.55 | 32.85 | 32.12 | 32.22 | 9,767,512 | -0.96(-2.89%) |
Oct 27, 2020 | 34.23 | 34.32 | 33.16 | 33.18 | 8,038,584 | -1.34(-3.88%) |
Oct 26, 2020 | 34.71 | 34.79 | 34.02 | 34.52 | 7,292,898 | -0.60(-1.72%) |
Oct 23, 2020 | 35.31 | 35.44 | 34.62 | 35.12 | 6,668,509 | +0.16(+0.44%) |
Oct 22, 2020 | 33.49 | 35.03 | 33.49 | 34.97 | 7,369,058 | +1.43(+4.28%) |
Oct 21, 2020 | 33.70 | 34.00 | 33.50 | 33.54 | 5,685,862 | -0.34(-0.99%) |
Oct 20, 2020 | 33.96 | 34.41 | 33.82 | 33.87 | 6,559,276 | +0.21(+0.62%) |
Oct 19, 2020 | 33.99 | 34.30 | 33.57 | 33.66 | 7,081,196 | -0.15(-0.43%) |
Oct 16, 2020 | 33.91 | 34.29 | 33.37 | 33.81 | 6,573,934 | +0.00(+0.00%) |
Oct 15, 2020 | 32.99 | 33.99 | 32.88 | 33.81 | 6,957,785 | +0.77(+2.33%) |
Oct 14, 2020 | 33.21 | 34.13 | 33.02 | 33.04 | 8,984,618 | -0.15(-0.44%) |
Oct 13, 2020 | 34.12 | 34.29 | 33.10 | 33.19 | 7,477,826 | -1.15(-3.35%) |
Oct 12, 2020 | 33.72 | 34.53 | 33.51 | 34.34 | 8,390,306 | +0.50(+1.48%) |
Oct 09, 2020 | 34.30 | 34.35 | 33.33 | 33.84 | 7,529,754 | -0.29(-0.84%) |
Oct 08, 2020 | 33.69 | 34.26 | 33.51 | 34.12 | 8,087,308 | +0.61(+1.83%) |
Oct 07, 2020 | 32.87 | 33.74 | 32.82 | 33.51 | 8,882,118 | +1.18(+3.66%) |
Oct 06, 2020 | 32.96 | 33.51 | 32.20 | 32.33 | 7,016,262 | -0.27(-0.82%) |
Oct 05, 2020 | 32.24 | 32.75 | 32.06 | 32.59 | 6,334,184 | +0.83(+2.61%) |
Oct 02, 2020 | 30.55 | 31.92 | 30.45 | 31.76 | 6,258,029 | +0.67(+2.14%) |
Oct 01, 2020 | 31.13 | 31.18 | 30.61 | 31.10 | 5,345,860 | +0.13(+0.42%) |
Sep 30, 2020 | 30.62 | 31.25 | 30.53 | 30.97 | 10,947,853 | +0.48(+1.56%) |
Sep 29, 2020 | 30.67 | 30.74 | 29.99 | 30.49 | 6,022,681 | -0.33(-1.06%) |
Sep 28, 2020 | 30.63 | 31.13 | 30.46 | 30.82 | 6,585,708 | +0.80(+2.67%) |
Sep 25, 2020 | 29.37 | 30.08 | 29.21 | 30.02 | 5,347,525 | +0.37(+1.24%) |
Sep 24, 2020 | 29.61 | 30.16 | 29.17 | 29.65 | 8,153,474 | +0.20(+0.67%) |
Sep 23, 2020 | 30.58 | 30.93 | 29.45 | 29.46 | 7,806,765 | -0.93(-3.06%) |
Sep 22, 2020 | 30.96 | 31.08 | 30.16 | 30.39 | 8,468,153 | -0.49(-1.58%) |
Sep 21, 2020 | 31.32 | 31.74 | 30.41 | 30.87 | 9,494,435 | -1.25(-3.88%) |
Sep 18, 2020 | 32.06 | 32.48 | 31.92 | 32.12 | 9,135,463 | -0.23(-0.71%) |
Sep 17, 2020 | 32.17 | 32.57 | 31.98 | 32.35 | 7,521,747 | -0.23(-0.71%) |
Sep 16, 2020 | 31.86 | 33.06 | 31.74 | 32.58 | 6,672,809 | +0.72(+2.25%) |
Sep 15, 2020 | 32.35 | 32.51 | 31.69 | 31.86 | 8,612,412 | -0.47(-1.45%) |
Sep 14, 2020 | 31.61 | 32.65 | 31.53 | 32.33 | 6,789,915 | +1.02(+3.24%) |
Sep 11, 2020 | 30.57 | 31.38 | 30.44 | 31.32 | 7,414,130 | +0.77(+2.52%) |
Sep 10, 2020 | 31.37 | 31.74 | 30.52 | 30.55 | 8,645,867 | -0.64(-2.05%) |
Sep 09, 2020 | 31.60 | 31.66 | 31.10 | 31.19 | 6,697,819 | -0.16(-0.52%) |
Sep 08, 2020 | 32.11 | 32.40 | 31.10 | 31.35 | 11,455,276 | -1.36(-4.15%) |
Sep 04, 2020 | 32.72 | 33.09 | 32.05 | 32.71 | 9,846,506 | +0.73(+2.27%) |
Sep 03, 2020 | 32.42 | 33.25 | 31.82 | 31.98 | 11,586,114 | -0.13(-0.40%) |
Sep 02, 2020 | 31.28 | 32.25 | 31.17 | 32.11 | 9,775,375 | +0.79(+2.51%) |
Sep 01, 2020 | 30.87 | 31.50 | 30.69 | 31.33 | 7,009,007 | +0.25(+0.80%) |
Aug 31, 2020 | 31.57 | 31.64 | 30.94 | 31.08 | 7,070,828 | -0.68(-2.15%) |
Aug 28, 2020 | 31.89 | 31.89 | 31.31 | 31.76 | 5,465,583 | +0.22(+0.70%) |
Aug 27, 2020 | 30.93 | 31.83 | 30.90 | 31.54 | 6,560,011 | +0.61(+1.99%) |
Aug 26, 2020 | 31.14 | 31.32 | 30.90 | 30.93 | 5,444,976 | -0.33(-1.07%) |
Aug 25, 2020 | 31.69 | 31.93 | 31.08 | 31.26 | 5,728,116 | -0.12(-0.38%) |
Aug 24, 2020 | 30.23 | 31.39 | 30.16 | 31.38 | 6,178,859 | +1.31(+4.37%) |
Aug 21, 2020 | 30.40 | 30.50 | 29.91 | 30.06 | 7,027,161 | -0.34(-1.12%) |
Aug 20, 2020 | 30.52 | 30.69 | 30.18 | 30.40 | 5,122,223 | -0.47(-1.52%) |
Aug 19, 2020 | 31.03 | 31.51 | 30.77 | 30.87 | 4,940,341 | -0.15(-0.47%) |
Aug 18, 2020 | 31.51 | 31.62 | 30.97 | 31.02 | 5,077,669 | -0.51(-1.62%) |
Aug 17, 2020 | 32.08 | 32.12 | 31.46 | 31.53 | 6,468,242 | -0.73(-2.25%) |
Aug 14, 2020 | 31.60 | 32.41 | 31.47 | 32.26 | 4,651,941 | +0.35(+1.10%) |
Aug 13, 2020 | 31.98 | 32.27 | 31.65 | 31.91 | 4,784,114 | -0.38(-1.16%) |
Aug 12, 2020 | 33.39 | 33.44 | 31.93 | 32.28 | 5,696,877 | -0.39(-1.20%) |
Aug 11, 2020 | 32.82 | 33.60 | 32.50 | 32.68 | 8,814,584 | +0.68(+2.13%) |
Aug 10, 2020 | 32.21 | 32.44 | 31.80 | 31.99 | 9,064,838 | +0.01(+0.03%) |
Aug 07, 2020 | 31.04 | 31.99 | 30.82 | 31.98 | 9,157,598 | +0.57(+1.82%) |
Aug 06, 2020 | 31.28 | 31.72 | 31.20 | 31.41 | 3,777,656 | -0.06(-0.19%) |
Aug 05, 2020 | 31.16 | 31.55 | 31.15 | 31.47 | 5,370,616 | +0.54(+1.74%) |
Aug 04, 2020 | 31.28 | 31.38 | 30.87 | 30.93 | 4,800,737 | -0.49(-1.55%) |
Aug 03, 2020 | 31.41 | 31.67 | 31.05 | 31.42 | 5,485,573 | -0.03(-0.11%) |
Jul 31, 2020 | 31.29 | 31.48 | 30.81 | 31.45 | 9,026,891 | -0.06(-0.19%) |
Jul 30, 2020 | 31.30 | 31.63 | 30.75 | 31.51 | 7,264,251 | -0.68(-2.12%) |
Jul 29, 2020 | 30.97 | 32.30 | 30.75 | 32.20 | 7,644,986 | +1.19(+3.83%) |
Jul 28, 2020 | 30.73 | 31.17 | 30.67 | 31.01 | 8,970,198 | +0.14(+0.44%) |
Jul 27, 2020 | 31.25 | 31.27 | 30.39 | 30.87 | 7,557,000 | -0.65(-2.06%) |
Jul 24, 2020 | 31.51 | 32.00 | 31.40 | 31.52 | 8,650,229 | +0.13(+0.41%) |
Jul 23, 2020 | 30.81 | 31.51 | 30.74 | 31.39 | 7,013,500 | +0.44(+1.41%) |
Jul 22, 2020 | 31.09 | 31.40 | 30.75 | 30.96 | 7,385,087 | -0.29(-0.93%) |
Jul 21, 2020 | 30.58 | 31.57 | 30.54 | 31.25 | 10,812,825 | +0.88(+2.90%) |
Jul 20, 2020 | 30.60 | 30.85 | 30.30 | 30.37 | 8,472,433 | -0.39(-1.28%) |
Jul 17, 2020 | 32.04 | 32.08 | 30.75 | 30.76 | 10,723,393 | -1.31(-4.07%) |
Jul 16, 2020 | 31.74 | 32.85 | 31.61 | 32.07 | 7,150,917 | -0.07(-0.21%) |
Jul 15, 2020 | 32.59 | 32.75 | 31.69 | 32.14 | 9,133,778 | +1.15(+3.72%) |
Jul 14, 2020 | 31.20 | 31.66 | 30.52 | 30.98 | 9,324,218 | -0.46(-1.47%) |
Jul 13, 2020 | 31.38 | 31.82 | 30.61 | 31.45 | 7,856,269 | +0.33(+1.07%) |
Jul 10, 2020 | 29.39 | 31.16 | 29.24 | 31.11 | 10,511,521 | +1.90(+6.49%) |
Jul 09, 2020 | 30.15 | 30.34 | 29.04 | 29.22 | 7,148,585 | -1.10(-3.63%) |
Jul 08, 2020 | 30.34 | 30.68 | 29.78 | 30.32 | 6,991,636 | -0.06(-0.20%) |
Jul 07, 2020 | 31.02 | 31.04 | 30.28 | 30.38 | 7,828,106 | -1.07(-3.39%) |
Jul 06, 2020 | 31.36 | 32.15 | 31.08 | 31.45 | 7,108,855 | +0.80(+2.62%) |
Jul 02, 2020 | 31.58 | 31.78 | 30.55 | 30.64 | 6,755,674 | -0.08(-0.25%) |
Jul 01, 2020 | 31.52 | 31.70 | 30.57 | 30.72 | 8,081,793 | -0.72(-2.28%) |
Jun 30, 2020 | 30.67 | 31.69 | 30.57 | 31.44 | 9,029,277 | +0.40(+1.29%) |
Jun 29, 2020 | 30.93 | 31.45 | 30.63 | 31.04 | 6,268,481 | +0.61(+1.99%) |
Jun 26, 2020 | 31.23 | 31.43 | 30.34 | 30.43 | 16,542,813 | -1.68(-5.23%) |
Jun 25, 2020 | 30.98 | 32.21 | 30.85 | 32.11 | 7,136,784 | +1.00(+3.20%) |
Jun 24, 2020 | 32.13 | 32.18 | 30.94 | 31.11 | 8,710,687 | -1.46(-4.48%) |
Jun 23, 2020 | 32.83 | 33.29 | 32.35 | 32.57 | 7,756,932 | +0.32(+0.99%) |
Jun 22, 2020 | 32.46 | 32.67 | 31.97 | 32.25 | 9,860,345 | -0.55(-1.67%) |
Jun 19, 2020 | 33.21 | 33.21 | 31.98 | 32.80 | 50,336,012 | +0.25(+0.78%) |
Jun 18, 2020 | 32.11 | 33.16 | 31.97 | 32.55 | 6,427,296 | +0.05(+0.16%) |
Jun 17, 2020 | 33.25 | 33.43 | 32.45 | 32.50 | 8,476,918 | -0.70(-2.11%) |
Jun 16, 2020 | 34.11 | 34.18 | 32.39 | 33.20 | 11,151,056 | +0.47(+1.44%) |
Jun 15, 2020 | 30.24 | 32.93 | 30.09 | 32.73 | 13,372,713 | +1.07(+3.39%) |
Jun 12, 2020 | 32.20 | 32.29 | 30.87 | 31.65 | 11,055,363 | +1.16(+3.79%) |
Jun 11, 2020 | 30.93 | 31.81 | 30.43 | 30.50 | 19,073,064 | -2.68(-8.09%) |
Jun 10, 2020 | 35.06 | 35.24 | 33.06 | 33.18 | 13,732,780 | -2.35(-6.60%) |
Jun 09, 2020 | 35.34 | 35.91 | 34.89 | 35.53 | 8,982,922 | -1.19(-3.24%) |
Jun 08, 2020 | 36.24 | 37.08 | 35.80 | 36.72 | 12,378,068 | +0.96(+2.69%) |
Jun 05, 2020 | 36.71 | 37.35 | 35.22 | 35.75 | 14,915,551 | +1.94(+5.74%) |
Jun 04, 2020 | 32.64 | 33.83 | 32.11 | 33.81 | 10,833,713 | +1.17(+3.59%) |
Jun 03, 2020 | 31.77 | 32.80 | 31.67 | 32.64 | 11,441,592 | +1.74(+5.63%) |
Jun 02, 2020 | 31.48 | 31.65 | 30.66 | 30.90 | 7,816,408 | -0.06(-0.19%) |
Jun 01, 2020 | 30.20 | 31.26 | 30.05 | 30.96 | 7,814,915 | +0.95(+3.18%) |
May 29, 2020 | 30.26 | 30.79 | 29.89 | 30.01 | 21,617,522 | -0.80(-2.60%) |
May 28, 2020 | 32.14 | 32.20 | 30.71 | 30.81 | 10,701,765 | -0.94(-2.95%) |
May 27, 2020 | 32.06 | 32.62 | 30.97 | 31.75 | 11,777,516 | +1.51(+5.00%) |
May 26, 2020 | 29.11 | 30.62 | 29.05 | 30.24 | 13,219,837 | +2.45(+8.81%) |
May 22, 2020 | 27.76 | 27.86 | 27.18 | 27.79 | 6,558,230 | +0.01(+0.03%) |
May 21, 2020 | 27.72 | 28.14 | 27.62 | 27.78 | 6,979,717 | -0.12(-0.42%) |
May 20, 2020 | 27.51 | 28.07 | 27.48 | 27.90 | 11,993,616 | +0.90(+3.35%) |
May 19, 2020 | 27.48 | 27.72 | 26.84 | 27.00 | 8,927,238 | -0.82(-2.94%) |
May 18, 2020 | 27.11 | 28.00 | 26.86 | 27.81 | 10,899,527 | +1.92(+7.43%) |
May 15, 2020 | 25.98 | 26.27 | 25.42 | 25.89 | 14,324,109 | -0.41(-1.57%) |
May 14, 2020 | 24.35 | 26.39 | 23.93 | 26.30 | 17,502,864 | +1.45(+5.84%) |
May 13, 2020 | 26.50 | 26.56 | 24.51 | 24.85 | 18,132,452 | -1.86(-6.95%) |
May 12, 2020 | 28.30 | 28.30 | 26.67 | 26.71 | 13,777,056 | -1.43(-5.10%) |
May 11, 2020 | 28.74 | 28.83 | 27.87 | 28.14 | 8,481,533 | -1.18(-4.03%) |
May 08, 2020 | 29.54 | 29.89 | 29.04 | 29.32 | 6,657,060 | +0.46(+1.61%) |
May 07, 2020 | 28.45 | 29.51 | 28.43 | 28.86 | 8,275,768 | +0.84(+2.98%) |
May 06, 2020 | 28.57 | 28.78 | 27.87 | 28.02 | 11,424,225 | -0.28(-0.98%) |
May 05, 2020 | 29.50 | 29.74 | 28.23 | 28.30 | 8,655,769 | -0.78(-2.70%) |
May 04, 2020 | 28.97 | 29.28 | 28.55 | 29.09 | 7,096,155 | -0.40(-1.35%) |