Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.58 | 72.29 | 70.39 | 70.50 | 712,607 | -1.55(-2.15%) |
Apr 29, 2021 | 72.14 | 72.97 | 71.56 | 72.04 | 584,364 | +0.91(+1.28%) |
Apr 28, 2021 | 71.39 | 71.69 | 70.70 | 71.13 | 501,609 | -0.23(-0.32%) |
Apr 27, 2021 | 70.66 | 71.48 | 70.28 | 71.36 | 483,673 | +0.70(+0.99%) |
Apr 26, 2021 | 71.18 | 71.79 | 70.20 | 70.66 | 694,806 | +0.46(+0.66%) |
Apr 23, 2021 | 68.47 | 70.73 | 67.84 | 70.20 | 987,150 | +2.52(+3.72%) |
Apr 22, 2021 | 65.41 | 69.53 | 65.41 | 67.68 | 977,567 | -0.58(-0.85%) |
Apr 21, 2021 | 65.93 | 68.51 | 65.53 | 68.26 | 882,685 | +2.35(+3.57%) |
Apr 20, 2021 | 68.15 | 68.59 | 65.37 | 65.91 | 696,920 | -2.90(-4.22%) |
Apr 19, 2021 | 69.02 | 69.88 | 68.09 | 68.82 | 647,726 | +0.00(+0.00%) |
Apr 16, 2021 | 68.71 | 69.22 | 67.86 | 68.82 | 515,162 | +1.02(+1.51%) |
Apr 15, 2021 | 67.96 | 68.21 | 66.39 | 67.79 | 601,128 | -0.30(-0.45%) |
Apr 14, 2021 | 67.19 | 68.93 | 66.83 | 68.10 | 1,186,334 | +0.70(+1.04%) |
Apr 13, 2021 | 68.91 | 69.19 | 66.72 | 67.40 | 1,012,936 | -2.66(-3.80%) |
Apr 12, 2021 | 68.71 | 70.20 | 68.58 | 70.06 | 566,951 | +1.49(+2.18%) |
Apr 09, 2021 | 69.04 | 69.04 | 67.77 | 68.57 | 464,394 | +0.49(+0.72%) |
Apr 08, 2021 | 67.88 | 68.46 | 66.85 | 68.08 | 617,683 | -0.47(-0.69%) |
Apr 07, 2021 | 69.29 | 69.65 | 68.00 | 68.55 | 348,581 | -0.14(-0.20%) |
Apr 06, 2021 | 68.21 | 69.65 | 68.21 | 68.69 | 763,603 | +0.17(+0.24%) |
Apr 05, 2021 | 70.03 | 70.04 | 68.00 | 68.52 | 543,511 | -0.15(-0.21%) |
Apr 01, 2021 | 67.99 | 69.12 | 67.51 | 68.67 | 824,975 | +0.64(+0.93%) |
Mar 31, 2021 | 68.75 | 69.37 | 67.80 | 68.03 | 1,195,571 | -1.10(-1.59%) |
Mar 30, 2021 | 67.45 | 69.59 | 66.57 | 69.13 | 1,089,797 | +3.27(+4.97%) |
Mar 29, 2021 | 66.70 | 67.32 | 65.05 | 65.86 | 836,666 | -2.53(-3.69%) |
Mar 26, 2021 | 68.99 | 68.99 | 66.82 | 68.38 | 904,272 | +0.80(+1.19%) |
Mar 25, 2021 | 65.28 | 68.06 | 64.33 | 67.58 | 890,734 | +1.89(+2.88%) |
Mar 24, 2021 | 67.99 | 68.41 | 65.68 | 65.69 | 1,604,438 | -1.34(-1.99%) |
Mar 23, 2021 | 69.37 | 69.55 | 66.84 | 67.03 | 1,253,399 | -3.01(-4.29%) |
Mar 22, 2021 | 72.00 | 72.00 | 69.27 | 70.03 | 1,190,108 | -1.98(-2.75%) |
Mar 19, 2021 | 70.55 | 72.66 | 68.60 | 72.01 | 4,607,929 | -0.18(-0.26%) |
Mar 18, 2021 | 73.01 | 76.08 | 71.77 | 72.20 | 1,382,338 | +0.26(+0.36%) |
Mar 17, 2021 | 72.01 | 72.50 | 70.34 | 71.94 | 863,398 | +0.88(+1.23%) |
Mar 16, 2021 | 70.71 | 71.39 | 70.06 | 71.07 | 941,407 | +0.12(+0.17%) |
Mar 15, 2021 | 72.10 | 72.10 | 69.82 | 70.95 | 839,278 | -0.91(-1.27%) |
Mar 12, 2021 | 71.90 | 72.39 | 70.52 | 71.86 | 1,502,420 | +1.01(+1.43%) |
Mar 11, 2021 | 69.76 | 71.53 | 69.30 | 70.84 | 1,221,515 | +1.02(+1.47%) |
Mar 10, 2021 | 69.14 | 70.37 | 68.72 | 69.82 | 1,040,503 | +0.89(+1.30%) |
Mar 09, 2021 | 69.61 | 70.21 | 67.05 | 68.93 | 923,294 | -1.86(-2.63%) |
Mar 08, 2021 | 70.04 | 71.54 | 69.06 | 70.79 | 877,069 | +1.59(+2.30%) |
Mar 05, 2021 | 68.46 | 69.51 | 65.76 | 69.19 | 1,273,857 | +2.03(+3.02%) |
Mar 04, 2021 | 68.37 | 69.23 | 66.07 | 67.17 | 1,296,316 | -0.82(-1.21%) |
Mar 03, 2021 | 68.40 | 69.67 | 67.52 | 67.99 | 760,895 | +0.59(+0.88%) |
Mar 02, 2021 | 68.38 | 69.12 | 67.25 | 67.40 | 668,900 | -1.44(-2.09%) |
Mar 01, 2021 | 68.40 | 69.09 | 67.41 | 68.83 | 766,448 | +2.31(+3.48%) |
Feb 26, 2021 | 66.94 | 68.09 | 64.99 | 66.52 | 705,649 | -0.87(-1.29%) |
Feb 25, 2021 | 69.32 | 69.35 | 67.22 | 67.39 | 832,414 | -0.90(-1.32%) |
Feb 24, 2021 | 66.28 | 68.64 | 65.70 | 68.29 | 913,579 | +2.52(+3.83%) |
Feb 23, 2021 | 65.17 | 66.04 | 63.59 | 65.77 | 1,094,028 | +0.65(+0.99%) |
Feb 22, 2021 | 64.45 | 65.92 | 63.84 | 65.13 | 1,014,654 | +1.25(+1.96%) |
Feb 19, 2021 | 63.21 | 64.03 | 63.21 | 63.87 | 580,791 | +1.00(+1.60%) |
Feb 18, 2021 | 63.04 | 63.19 | 61.64 | 62.87 | 777,569 | -0.65(-1.02%) |
Feb 17, 2021 | 63.28 | 64.02 | 62.36 | 63.52 | 736,372 | -0.23(-0.36%) |
Feb 16, 2021 | 62.83 | 64.08 | 62.43 | 63.75 | 942,966 | +1.82(+2.93%) |
Feb 12, 2021 | 61.14 | 62.25 | 61.07 | 61.93 | 495,744 | +0.95(+1.56%) |
Feb 11, 2021 | 61.56 | 61.98 | 60.12 | 60.98 | 721,924 | -0.75(-1.21%) |
Feb 10, 2021 | 61.53 | 62.65 | 60.53 | 61.73 | 1,073,531 | +0.36(+0.59%) |
Feb 09, 2021 | 60.45 | 61.53 | 60.23 | 61.37 | 830,692 | +0.64(+1.05%) |
Feb 08, 2021 | 59.35 | 60.79 | 59.30 | 60.73 | 640,664 | +1.46(+2.46%) |
Feb 05, 2021 | 59.65 | 60.00 | 58.34 | 59.27 | 893,648 | -0.14(-0.23%) |
Feb 04, 2021 | 59.00 | 60.13 | 58.94 | 59.41 | 1,001,870 | +0.72(+1.22%) |
Feb 03, 2021 | 57.95 | 58.83 | 57.57 | 58.70 | 585,221 | +0.67(+1.15%) |
Feb 02, 2021 | 57.61 | 58.31 | 56.74 | 58.03 | 960,401 | +1.43(+2.53%) |
Feb 01, 2021 | 55.33 | 56.75 | 54.73 | 56.60 | 653,589 | +1.62(+2.95%) |
Jan 29, 2021 | 57.12 | 57.64 | 54.87 | 54.97 | 878,820 | -1.76(-3.10%) |
Jan 28, 2021 | 55.15 | 56.96 | 53.98 | 56.73 | 1,997,673 | +2.70(+4.99%) |
Jan 27, 2021 | 54.52 | 55.04 | 53.80 | 54.04 | 1,252,644 | -1.73(-3.11%) |
Jan 26, 2021 | 57.97 | 58.34 | 55.73 | 55.77 | 1,143,325 | -2.05(-3.55%) |
Jan 25, 2021 | 56.80 | 58.11 | 56.06 | 57.83 | 1,164,264 | +0.60(+1.04%) |
Jan 22, 2021 | 55.71 | 57.34 | 55.47 | 57.23 | 733,476 | +1.13(+2.01%) |
Jan 21, 2021 | 57.31 | 57.31 | 55.04 | 56.10 | 973,787 | -0.83(-1.47%) |
Jan 20, 2021 | 57.60 | 57.82 | 56.43 | 56.94 | 1,033,964 | -0.84(-1.46%) |
Jan 19, 2021 | 56.73 | 57.90 | 56.35 | 57.78 | 1,067,330 | +1.36(+2.41%) |
Jan 15, 2021 | 55.95 | 57.19 | 55.95 | 56.42 | 786,140 | -0.78(-1.36%) |
Jan 14, 2021 | 56.37 | 57.28 | 55.78 | 57.20 | 1,207,613 | +1.19(+2.13%) |
Jan 13, 2021 | 55.95 | 56.49 | 55.72 | 56.01 | 726,127 | -0.36(-0.63%) |
Jan 12, 2021 | 54.88 | 56.79 | 54.37 | 56.37 | 935,448 | +1.78(+3.26%) |
Jan 11, 2021 | 52.14 | 54.79 | 51.86 | 54.59 | 965,242 | +1.49(+2.82%) |
Jan 08, 2021 | 53.07 | 53.15 | 51.82 | 53.09 | 1,240,924 | +0.40(+0.77%) |
Jan 07, 2021 | 52.36 | 53.38 | 52.28 | 52.69 | 1,197,987 | +0.85(+1.65%) |
Jan 06, 2021 | 48.63 | 52.28 | 48.58 | 51.84 | 1,757,260 | +4.62(+9.79%) |
Jan 05, 2021 | 46.80 | 47.83 | 46.74 | 47.21 | 629,892 | +0.31(+0.66%) |
Jan 04, 2021 | 47.06 | 47.72 | 46.31 | 46.90 | 880,388 | +0.39(+0.85%) |
Dec 31, 2020 | 46.51 | 46.51 | 46.51 | 585,133 | +0.05(+0.10%) | |
Dec 30, 2020 | 46.10 | 46.97 | 45.90 | 46.46 | 585,133 | +0.49(+1.06%) |
Dec 29, 2020 | 46.67 | 46.67 | 45.77 | 45.98 | 583,216 | -0.94(-2.01%) |
Dec 28, 2020 | 46.63 | 47.31 | 46.20 | 46.92 | 558,659 | +0.71(+1.53%) |
Dec 24, 2020 | 47.00 | 47.02 | 45.62 | 46.21 | 258,085 | -0.52(-1.12%) |
Dec 23, 2020 | 45.20 | 46.93 | 45.15 | 46.74 | 982,951 | +1.87(+4.17%) |
Dec 22, 2020 | 45.11 | 45.35 | 44.77 | 44.87 | 697,499 | -0.03(-0.06%) |
Dec 21, 2020 | 43.95 | 44.93 | 43.34 | 44.89 | 912,342 | +1.12(+2.56%) |
Dec 18, 2020 | 45.02 | 45.33 | 43.39 | 43.77 | 2,154,417 | -1.39(-3.09%) |
Dec 17, 2020 | 44.94 | 45.32 | 44.66 | 45.17 | 1,116,109 | -0.05(-0.12%) |
Dec 16, 2020 | 46.13 | 46.15 | 45.10 | 45.22 | 1,664,111 | -0.79(-1.71%) |
Dec 15, 2020 | 45.22 | 46.06 | 44.51 | 46.01 | 1,202,565 | +1.42(+3.19%) |
Dec 14, 2020 | 44.49 | 44.77 | 43.96 | 44.59 | 1,362,303 | +0.85(+1.95%) |
Dec 11, 2020 | 43.34 | 44.21 | 43.13 | 43.74 | 944,459 | -0.35(-0.79%) |
Dec 10, 2020 | 42.50 | 44.21 | 42.17 | 44.09 | 941,787 | +1.21(+2.82%) |
Dec 09, 2020 | 43.20 | 43.77 | 42.54 | 42.88 | 548,755 | +0.14(+0.32%) |
Dec 08, 2020 | 42.38 | 43.11 | 42.19 | 42.74 | 711,920 | -0.07(-0.17%) |
Dec 07, 2020 | 42.76 | 42.98 | 42.18 | 42.81 | 664,958 | -0.19(-0.45%) |
Dec 04, 2020 | 42.90 | 43.36 | 42.56 | 43.00 | 1,045,861 | +0.76(+1.80%) |
Dec 03, 2020 | 42.12 | 42.56 | 41.56 | 42.24 | 1,143,533 | +0.35(+0.83%) |
Dec 02, 2020 | 40.37 | 42.02 | 40.00 | 41.89 | 1,864,481 | +1.30(+3.21%) |
Dec 01, 2020 | 40.35 | 40.94 | 39.71 | 40.59 | 1,341,685 | +1.41(+3.60%) |
Nov 30, 2020 | 39.97 | 40.40 | 38.99 | 39.18 | 10,957,199 | -0.94(-2.33%) |
Nov 27, 2020 | 41.21 | 41.59 | 39.91 | 40.12 | 1,934,712 | -1.67(-3.99%) |
Nov 25, 2020 | 41.90 | 41.96 | 41.01 | 41.78 | 1,511,003 | -0.83(-1.94%) |
Nov 24, 2020 | 41.54 | 42.91 | 41.14 | 42.61 | 1,367,640 | +2.13(+5.26%) |
Nov 23, 2020 | 40.63 | 40.94 | 40.03 | 40.48 | 1,459,514 | +0.69(+1.73%) |
Nov 20, 2020 | 39.45 | 39.84 | 39.17 | 39.79 | 1,017,403 | +0.02(+0.05%) |
Nov 19, 2020 | 39.36 | 40.03 | 38.91 | 39.78 | 715,978 | -0.17(-0.41%) |
Nov 18, 2020 | 40.95 | 41.20 | 39.87 | 39.94 | 747,166 | -0.82(-2.00%) |
Nov 17, 2020 | 39.98 | 40.90 | 39.71 | 40.76 | 854,381 | -0.32(-0.78%) |
Nov 16, 2020 | 41.22 | 41.56 | 40.38 | 41.08 | 1,527,366 | +1.49(+3.75%) |
Nov 13, 2020 | 39.79 | 40.15 | 39.12 | 39.59 | 1,871,581 | +0.44(+1.12%) |
Nov 12, 2020 | 39.67 | 39.80 | 38.80 | 39.15 | 1,947,740 | -0.93(-2.31%) |
Nov 11, 2020 | 41.00 | 41.18 | 39.48 | 40.08 | 1,952,853 | -1.42(-3.43%) |
Nov 10, 2020 | 41.91 | 42.48 | 41.28 | 41.50 | 1,117,603 | -0.25(-0.59%) |
Nov 09, 2020 | 37.96 | 42.12 | 37.37 | 41.75 | 2,611,215 | +7.67(+22.50%) |
Nov 06, 2020 | 35.10 | 35.28 | 33.81 | 34.08 | 948,057 | -0.52(-1.51%) |
Nov 05, 2020 | 33.04 | 34.72 | 32.90 | 34.60 | 1,126,293 | +1.87(+5.72%) |
Nov 04, 2020 | 34.37 | 34.41 | 32.70 | 32.73 | 1,008,586 | -2.84(-7.99%) |
Nov 03, 2020 | 35.25 | 35.87 | 34.82 | 35.58 | 947,591 | +1.49(+4.36%) |
Nov 02, 2020 | 33.86 | 34.23 | 33.30 | 34.09 | 626,278 | +0.63(+1.89%) |
Oct 30, 2020 | 32.52 | 33.48 | 32.52 | 33.46 | 640,034 | +0.89(+2.75%) |
Oct 29, 2020 | 31.59 | 32.80 | 31.06 | 32.56 | 1,086,810 | +0.68(+2.14%) |
Oct 28, 2020 | 32.16 | 32.93 | 31.83 | 31.88 | 866,013 | -1.00(-3.04%) |
Oct 27, 2020 | 33.95 | 33.95 | 32.65 | 32.88 | 1,206,897 | -1.02(-3.01%) |
Oct 26, 2020 | 34.64 | 34.94 | 33.36 | 33.90 | 1,269,961 | -1.01(-2.89%) |
Oct 23, 2020 | 35.76 | 36.23 | 34.23 | 34.91 | 2,074,850 | -0.37(-1.06%) |
Oct 22, 2020 | 34.06 | 35.68 | 33.57 | 35.28 | 1,908,584 | +0.39(+1.12%) |
Oct 21, 2020 | 34.11 | 35.24 | 33.91 | 34.89 | 1,607,807 | +0.66(+1.94%) |
Oct 20, 2020 | 33.84 | 34.87 | 33.78 | 34.23 | 864,024 | +0.86(+2.59%) |
Oct 19, 2020 | 33.74 | 34.19 | 33.30 | 33.36 | 762,895 | -0.01(-0.03%) |
Oct 16, 2020 | 33.46 | 33.86 | 33.07 | 33.37 | 768,495 | -0.12(-0.35%) |
Oct 15, 2020 | 32.39 | 33.57 | 32.39 | 33.49 | 771,313 | +0.64(+1.94%) |
Oct 14, 2020 | 33.39 | 34.05 | 32.80 | 32.85 | 664,666 | -0.36(-1.07%) |
Oct 13, 2020 | 34.04 | 34.12 | 33.15 | 33.21 | 839,439 | -0.83(-2.43%) |
Oct 12, 2020 | 33.58 | 34.14 | 33.43 | 34.04 | 667,404 | +0.18(+0.54%) |
Oct 09, 2020 | 33.86 | 34.57 | 33.61 | 33.86 | 798,053 | -0.25(-0.72%) |
Oct 08, 2020 | 34.06 | 34.16 | 33.53 | 34.10 | 652,984 | +0.52(+1.54%) |
Oct 07, 2020 | 32.89 | 34.16 | 32.89 | 33.58 | 853,577 | +1.03(+3.16%) |
Oct 06, 2020 | 32.81 | 34.12 | 32.48 | 32.55 | 1,382,223 | +0.15(+0.45%) |
Oct 05, 2020 | 31.00 | 32.45 | 30.80 | 32.41 | 1,040,254 | +1.86(+6.08%) |
Oct 02, 2020 | 29.12 | 30.85 | 29.03 | 30.55 | 602,797 | +0.68(+2.29%) |
Oct 01, 2020 | 29.88 | 30.38 | 29.63 | 29.87 | 693,481 | +0.07(+0.24%) |
Sep 30, 2020 | 29.37 | 30.23 | 29.37 | 29.80 | 1,053,412 | +0.25(+0.86%) |
Sep 29, 2020 | 29.51 | 29.65 | 28.89 | 29.54 | 1,421,392 | -0.16(-0.55%) |
Sep 28, 2020 | 29.49 | 30.00 | 29.31 | 29.71 | 764,948 | +0.89(+3.10%) |
Sep 25, 2020 | 27.89 | 28.90 | 27.88 | 28.81 | 670,373 | +0.41(+1.44%) |
Sep 24, 2020 | 28.11 | 29.00 | 27.75 | 28.40 | 801,163 | +0.33(+1.17%) |
Sep 23, 2020 | 29.10 | 29.57 | 28.05 | 28.08 | 877,012 | -0.92(-3.17%) |
Sep 22, 2020 | 29.99 | 30.51 | 28.96 | 29.00 | 796,679 | -0.96(-3.19%) |
Sep 21, 2020 | 30.34 | 31.39 | 29.53 | 29.95 | 1,031,790 | -1.25(-4.00%) |
Sep 18, 2020 | 31.44 | 31.62 | 30.94 | 31.20 | 1,729,390 | -0.14(-0.44%) |
Sep 17, 2020 | 30.71 | 31.58 | 30.62 | 31.33 | 827,494 | +0.03(+0.09%) |
Sep 16, 2020 | 30.83 | 31.91 | 30.59 | 31.31 | 860,839 | +0.35(+1.12%) |
Sep 15, 2020 | 32.12 | 32.12 | 30.89 | 30.96 | 757,516 | -1.08(-3.38%) |
Sep 14, 2020 | 31.56 | 32.39 | 31.41 | 32.04 | 608,958 | +0.53(+1.68%) |
Sep 11, 2020 | 31.43 | 31.71 | 31.02 | 31.52 | 502,807 | +0.10(+0.32%) |
Sep 10, 2020 | 32.47 | 32.58 | 31.31 | 31.42 | 675,493 | -0.78(-2.43%) |
Sep 09, 2020 | 32.73 | 32.73 | 31.80 | 32.20 | 678,039 | -0.23(-0.70%) |
Sep 08, 2020 | 33.47 | 33.69 | 32.11 | 32.43 | 954,599 | -1.89(-5.52%) |
Sep 04, 2020 | 34.51 | 34.55 | 33.32 | 34.32 | 737,399 | +0.82(+2.45%) |
Sep 03, 2020 | 33.71 | 34.62 | 33.34 | 33.50 | 712,475 | +0.04(+0.11%) |
Sep 02, 2020 | 33.27 | 33.57 | 32.76 | 33.46 | 428,737 | +0.28(+0.85%) |
Sep 01, 2020 | 33.33 | 33.70 | 32.69 | 33.18 | 637,920 | -0.29(-0.87%) |
Aug 31, 2020 | 34.19 | 34.25 | 33.42 | 33.47 | 832,085 | -0.89(-2.60%) |
Aug 28, 2020 | 34.87 | 34.97 | 34.03 | 34.37 | 823,984 | -0.13(-0.37%) |
Aug 27, 2020 | 33.79 | 34.90 | 33.79 | 34.49 | 379,572 | +0.64(+1.88%) |
Aug 26, 2020 | 34.60 | 34.67 | 33.82 | 33.86 | 537,393 | -0.56(-1.61%) |
Aug 25, 2020 | 34.97 | 35.17 | 34.00 | 34.41 | 467,419 | +0.07(+0.21%) |
Aug 24, 2020 | 33.09 | 34.36 | 32.73 | 34.34 | 555,692 | +1.55(+4.72%) |
Aug 21, 2020 | 32.93 | 33.26 | 32.45 | 32.79 | 308,101 | -0.26(-0.80%) |
Aug 20, 2020 | 33.43 | 33.54 | 32.85 | 33.05 | 544,828 | -0.81(-2.39%) |
Aug 19, 2020 | 33.48 | 34.26 | 33.38 | 33.86 | 567,043 | +0.35(+1.03%) |
Aug 18, 2020 | 34.45 | 34.45 | 33.39 | 33.52 | 708,167 | -0.79(-2.29%) |
Aug 17, 2020 | 34.83 | 34.92 | 34.11 | 34.31 | 517,140 | -0.70(-1.99%) |
Aug 14, 2020 | 34.63 | 35.35 | 34.47 | 35.00 | 448,417 | +0.10(+0.29%) |
Aug 13, 2020 | 34.99 | 35.41 | 34.69 | 34.90 | 914,760 | -0.47(-1.34%) |
Aug 12, 2020 | 36.25 | 36.26 | 34.74 | 35.38 | 779,736 | -0.06(-0.18%) |
Aug 11, 2020 | 35.38 | 36.11 | 34.79 | 35.44 | 1,174,585 | +0.94(+2.72%) |
Aug 10, 2020 | 33.83 | 34.62 | 33.51 | 34.50 | 1,127,160 | +0.93(+2.77%) |
Aug 07, 2020 | 32.44 | 33.66 | 32.12 | 33.57 | 902,108 | +1.05(+3.22%) |
Aug 06, 2020 | 32.85 | 33.08 | 32.26 | 32.53 | 528,269 | -0.56(-1.68%) |
Aug 05, 2020 | 32.61 | 33.19 | 32.31 | 33.08 | 670,767 | +0.77(+2.39%) |
Aug 04, 2020 | 31.92 | 32.34 | 31.61 | 32.31 | 1,122,745 | +0.16(+0.51%) |
Aug 03, 2020 | 31.54 | 32.16 | 31.03 | 32.14 | 1,017,239 | +0.85(+2.72%) |
Jul 31, 2020 | 31.26 | 31.52 | 30.72 | 31.29 | 1,013,768 | -0.23(-0.74%) |
Jul 30, 2020 | 31.27 | 31.59 | 30.53 | 31.53 | 922,723 | -0.60(-1.85%) |
Jul 29, 2020 | 31.27 | 32.17 | 30.85 | 32.12 | 1,162,877 | +0.79(+2.51%) |
Jul 28, 2020 | 31.68 | 31.86 | 31.30 | 31.34 | 703,374 | -0.32(-1.00%) |
Jul 27, 2020 | 31.91 | 31.97 | 31.22 | 31.65 | 817,789 | -0.50(-1.54%) |
Jul 24, 2020 | 32.27 | 32.67 | 31.94 | 32.15 | 717,158 | +0.28(+0.88%) |
Jul 23, 2020 | 30.68 | 32.35 | 30.68 | 31.87 | 1,509,186 | -0.05(-0.17%) |
Jul 22, 2020 | 31.79 | 32.17 | 31.27 | 31.93 | 1,133,252 | -0.29(-0.90%) |
Jul 21, 2020 | 30.72 | 32.28 | 30.72 | 32.21 | 656,762 | +1.87(+6.16%) |
Jul 20, 2020 | 30.90 | 31.09 | 30.30 | 30.35 | 842,481 | -0.62(-2.01%) |
Jul 17, 2020 | 31.86 | 32.36 | 30.92 | 30.97 | 880,415 | -0.93(-2.92%) |
Jul 16, 2020 | 31.68 | 32.80 | 31.21 | 31.90 | 1,133,482 | -0.18(-0.56%) |
Jul 15, 2020 | 31.14 | 32.21 | 30.33 | 32.08 | 777,365 | +1.87(+6.19%) |
Jul 14, 2020 | 30.82 | 31.20 | 29.89 | 30.21 | 1,013,795 | -0.91(-2.93%) |
Jul 13, 2020 | 31.11 | 31.75 | 30.47 | 31.12 | 908,419 | +0.32(+1.06%) |
Jul 10, 2020 | 29.60 | 30.81 | 29.60 | 30.80 | 749,499 | +1.40(+4.76%) |
Jul 09, 2020 | 30.70 | 31.10 | 29.20 | 29.40 | 850,480 | -1.49(-4.82%) |
Jul 08, 2020 | 30.72 | 31.33 | 30.16 | 30.89 | 863,910 | +0.08(+0.26%) |
Jul 07, 2020 | 31.37 | 31.37 | 30.66 | 30.81 | 723,890 | -0.94(-2.96%) |
Jul 06, 2020 | 32.19 | 33.01 | 31.47 | 31.74 | 549,935 | +0.33(+1.06%) |
Jul 02, 2020 | 32.45 | 32.95 | 31.28 | 31.41 | 585,356 | +0.02(+0.06%) |
Jul 01, 2020 | 32.79 | 32.79 | 31.28 | 31.39 | 792,587 | -1.33(-4.06%) |
Jun 30, 2020 | 31.69 | 32.93 | 31.48 | 32.72 | 1,285,739 | +0.88(+2.78%) |
Jun 29, 2020 | 31.13 | 32.11 | 30.80 | 31.84 | 1,440,178 | +1.31(+4.29%) |
Jun 26, 2020 | 32.15 | 32.35 | 30.47 | 30.53 | 2,553,084 | -2.29(-6.99%) |
Jun 25, 2020 | 31.42 | 32.86 | 31.10 | 32.82 | 915,955 | +1.17(+3.71%) |
Jun 24, 2020 | 32.96 | 33.17 | 31.55 | 31.65 | 1,118,936 | -1.81(-5.42%) |
Jun 23, 2020 | 34.38 | 34.68 | 33.17 | 33.46 | 990,463 | -0.33(-0.99%) |
Jun 22, 2020 | 34.11 | 34.45 | 33.63 | 33.79 | 920,727 | -0.71(-2.07%) |
Jun 19, 2020 | 34.68 | 34.97 | 33.07 | 34.51 | 4,496,445 | +0.23(+0.68%) |
Jun 18, 2020 | 33.71 | 34.88 | 33.51 | 34.27 | 854,048 | +0.14(+0.42%) |
Jun 17, 2020 | 34.72 | 35.21 | 34.07 | 34.13 | 893,940 | -0.74(-2.12%) |
Jun 16, 2020 | 35.73 | 35.73 | 33.77 | 34.87 | 1,020,689 | +1.01(+2.99%) |
Jun 15, 2020 | 31.31 | 34.32 | 31.18 | 33.86 | 1,392,945 | +0.88(+2.68%) |
Jun 12, 2020 | 33.83 | 33.87 | 31.56 | 32.97 | 1,478,177 | +0.91(+2.84%) |
Jun 11, 2020 | 32.94 | 33.98 | 31.94 | 32.06 | 1,249,613 | -3.33(-9.41%) |
Jun 10, 2020 | 37.74 | 38.20 | 35.30 | 35.39 | 1,169,642 | -2.71(-7.11%) |
Jun 09, 2020 | 37.69 | 38.85 | 37.39 | 38.10 | 1,272,436 | -0.79(-2.02%) |
Jun 08, 2020 | 38.10 | 38.91 | 37.81 | 38.89 | 1,634,045 | +2.01(+5.46%) |
Jun 05, 2020 | 37.80 | 37.99 | 36.70 | 36.87 | 1,541,087 | +1.76(+5.01%) |
Jun 04, 2020 | 34.40 | 35.17 | 33.81 | 35.11 | 1,866,196 | +0.67(+1.94%) |
Jun 03, 2020 | 33.60 | 34.45 | 33.14 | 34.44 | 2,461,932 | +1.92(+5.91%) |
Jun 02, 2020 | 32.86 | 33.61 | 32.20 | 32.52 | 1,744,100 | +0.24(+0.76%) |
Jun 01, 2020 | 31.86 | 32.75 | 31.51 | 32.28 | 914,688 | +0.72(+2.29%) |
May 29, 2020 | 32.33 | 32.77 | 31.03 | 31.56 | 2,439,114 | -1.38(-4.19%) |
May 28, 2020 | 34.31 | 34.31 | 32.68 | 32.94 | 1,455,185 | -1.35(-3.92%) |
May 27, 2020 | 34.67 | 35.31 | 33.96 | 34.28 | 1,727,216 | +1.19(+3.60%) |
May 26, 2020 | 31.93 | 33.49 | 31.41 | 33.09 | 1,493,688 | +2.69(+8.85%) |
May 22, 2020 | 30.46 | 30.89 | 29.89 | 30.40 | 854,830 | +0.00(+0.00%) |
May 21, 2020 | 30.80 | 31.48 | 30.26 | 30.40 | 1,231,000 | -0.67(-2.15%) |
May 20, 2020 | 30.25 | 31.30 | 30.25 | 31.07 | 1,345,497 | +1.47(+4.97%) |
May 19, 2020 | 30.99 | 31.21 | 29.60 | 29.60 | 1,305,038 | -1.91(-6.07%) |
May 18, 2020 | 30.55 | 31.71 | 30.31 | 31.51 | 1,350,988 | +2.77(+9.64%) |
May 15, 2020 | 28.23 | 29.15 | 27.90 | 28.74 | 1,103,150 | +0.05(+0.19%) |
May 14, 2020 | 27.44 | 29.44 | 26.66 | 28.68 | 1,795,616 | +0.36(+1.27%) |
May 13, 2020 | 28.94 | 29.22 | 27.65 | 28.32 | 2,219,044 | -0.90(-3.09%) |
May 12, 2020 | 30.47 | 31.41 | 28.94 | 29.23 | 1,611,370 | -1.25(-4.12%) |
May 11, 2020 | 30.96 | 31.00 | 30.07 | 30.48 | 1,785,920 | -1.20(-3.79%) |
May 08, 2020 | 30.42 | 31.69 | 29.94 | 31.68 | 1,070,255 | +1.94(+6.53%) |
May 07, 2020 | 29.79 | 30.85 | 29.57 | 29.74 | 851,956 | +0.46(+1.57%) |
May 06, 2020 | 30.35 | 30.57 | 28.99 | 29.28 | 973,134 | -0.76(-2.52%) |
May 05, 2020 | 31.39 | 31.94 | 29.83 | 30.04 | 1,686,649 | -0.42(-1.39%) |
May 04, 2020 | 29.82 | 30.55 | 29.37 | 30.46 | 1,424,530 | -0.12(-0.38%) |