Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.57 | 46.57 | 46.40 | 46.52 | 2,324,845 | -0.23(-0.50%) |
Apr 29, 2021 | 46.61 | 46.79 | 46.43 | 46.76 | 2,048,464 | +0.39(+0.84%) |
Apr 28, 2021 | 46.49 | 46.49 | 46.32 | 46.37 | 1,964,957 | -0.14(-0.30%) |
Apr 27, 2021 | 46.52 | 46.57 | 46.37 | 46.50 | 1,943,917 | +0.03(+0.06%) |
Apr 26, 2021 | 46.68 | 46.68 | 46.44 | 46.48 | 1,483,337 | -0.13(-0.28%) |
Apr 23, 2021 | 46.32 | 46.77 | 46.20 | 46.61 | 1,260,422 | +0.33(+0.71%) |
Apr 22, 2021 | 46.70 | 46.74 | 46.18 | 46.28 | 2,514,177 | -0.43(-0.92%) |
Apr 21, 2021 | 46.37 | 46.76 | 46.34 | 46.71 | 1,845,130 | +0.34(+0.72%) |
Apr 20, 2021 | 46.45 | 46.50 | 46.20 | 46.37 | 2,005,033 | -0.19(-0.40%) |
Apr 19, 2021 | 46.67 | 46.70 | 46.48 | 46.56 | 2,480,791 | -0.16(-0.34%) |
Apr 16, 2021 | 46.61 | 46.79 | 46.59 | 46.72 | 1,396,344 | +0.31(+0.66%) |
Apr 15, 2021 | 46.24 | 46.46 | 46.18 | 46.41 | 2,316,809 | +0.34(+0.73%) |
Apr 14, 2021 | 46.06 | 46.21 | 45.97 | 46.08 | 2,516,839 | +0.00(+0.00%) |
Apr 13, 2021 | 46.03 | 46.14 | 45.86 | 46.08 | 2,585,424 | -0.07(-0.14%) |
Apr 12, 2021 | 46.09 | 46.17 | 46.03 | 46.14 | 1,468,891 | +0.04(+0.08%) |
Apr 09, 2021 | 45.91 | 46.10 | 45.81 | 46.10 | 1,666,151 | +0.30(+0.65%) |
Apr 08, 2021 | 45.82 | 45.85 | 45.65 | 45.81 | 1,826,156 | +0.07(+0.16%) |
Apr 07, 2021 | 45.75 | 45.84 | 45.61 | 45.73 | 1,969,541 | +0.00(+0.00%) |
Apr 06, 2021 | 45.76 | 45.85 | 45.67 | 45.73 | 2,412,036 | -0.07(-0.16%) |
Apr 05, 2021 | 45.57 | 45.94 | 45.54 | 45.81 | 2,341,168 | +0.53(+1.17%) |
Apr 01, 2021 | 45.10 | 45.28 | 44.93 | 45.27 | 3,167,415 | +0.28(+0.62%) |
Mar 31, 2021 | 45.10 | 45.19 | 44.99 | 44.99 | 2,206,764 | -0.07(-0.17%) |
Mar 30, 2021 | 45.20 | 45.23 | 44.93 | 45.07 | 3,261,621 | -0.18(-0.39%) |
Mar 29, 2021 | 45.07 | 45.37 | 44.94 | 45.25 | 3,391,839 | -0.02(-0.04%) |
Mar 26, 2021 | 44.58 | 45.30 | 44.55 | 45.27 | 2,476,216 | +0.86(+1.93%) |
Mar 25, 2021 | 43.99 | 44.50 | 43.76 | 44.41 | 2,968,828 | +0.44(+1.00%) |
Mar 24, 2021 | 44.09 | 44.43 | 43.96 | 43.97 | 2,199,972 | +0.01(+0.02%) |
Mar 23, 2021 | 44.22 | 44.34 | 43.85 | 43.96 | 2,618,528 | -0.32(-0.73%) |
Mar 22, 2021 | 44.04 | 44.35 | 43.99 | 44.28 | 1,785,923 | +0.21(+0.48%) |
Mar 19, 2021 | 44.21 | 44.26 | 43.79 | 44.07 | 2,562,903 | -0.17(-0.38%) |
Mar 18, 2021 | 44.36 | 44.72 | 44.17 | 44.24 | 2,306,538 | -0.16(-0.36%) |
Mar 17, 2021 | 44.37 | 44.44 | 44.13 | 44.39 | 1,810,321 | +0.09(+0.21%) |
Mar 16, 2021 | 44.32 | 44.38 | 44.22 | 44.30 | 2,141,328 | -0.04(-0.08%) |
Mar 15, 2021 | 44.14 | 44.36 | 43.86 | 44.34 | 2,658,494 | +0.25(+0.57%) |
Mar 12, 2021 | 43.87 | 44.10 | 43.82 | 44.09 | 2,262,470 | +0.32(+0.74%) |
Mar 11, 2021 | 43.83 | 44.03 | 43.65 | 43.76 | 2,166,821 | +0.09(+0.21%) |
Mar 10, 2021 | 43.36 | 43.82 | 43.36 | 43.67 | 2,650,083 | +0.45(+1.05%) |
Mar 09, 2021 | 43.27 | 43.61 | 43.16 | 43.22 | 2,085,070 | +0.20(+0.47%) |
Mar 08, 2021 | 42.99 | 43.60 | 42.85 | 43.01 | 3,679,394 | +0.19(+0.45%) |
Mar 05, 2021 | 42.37 | 42.97 | 41.91 | 42.82 | 3,385,453 | +0.88(+2.10%) |
Mar 04, 2021 | 42.44 | 42.67 | 41.50 | 41.94 | 5,559,881 | -0.55(-1.29%) |
Mar 03, 2021 | 42.67 | 42.86 | 42.47 | 42.48 | 2,406,335 | -0.21(-0.50%) |
Mar 02, 2021 | 42.95 | 42.98 | 42.67 | 42.70 | 2,163,472 | -0.21(-0.50%) |
Mar 01, 2021 | 42.53 | 43.13 | 42.51 | 42.91 | 3,280,397 | +0.92(+2.19%) |
Feb 26, 2021 | 42.62 | 42.62 | 41.97 | 41.99 | 4,044,896 | -0.45(-1.07%) |
Feb 25, 2021 | 43.21 | 43.22 | 42.29 | 42.45 | 2,820,603 | -0.72(-1.67%) |
Feb 24, 2021 | 42.73 | 43.25 | 42.61 | 43.17 | 1,832,577 | +0.42(+0.98%) |
Feb 23, 2021 | 42.65 | 42.88 | 42.35 | 42.75 | 2,532,568 | +0.09(+0.22%) |
Feb 22, 2021 | 42.61 | 42.79 | 42.53 | 42.66 | 2,722,821 | -0.14(-0.33%) |
Feb 19, 2021 | 42.90 | 42.98 | 42.76 | 42.80 | 1,657,397 | +0.00(+0.00%) |
Feb 18, 2021 | 42.69 | 42.87 | 42.55 | 42.80 | 1,784,962 | -0.08(-0.19%) |
Feb 17, 2021 | 42.73 | 42.92 | 42.57 | 42.88 | 1,562,961 | +0.07(+0.17%) |
Feb 16, 2021 | 43.00 | 43.00 | 42.77 | 42.81 | 1,742,693 | -0.01(-0.02%) |
Feb 12, 2021 | 42.59 | 42.85 | 42.59 | 42.82 | 1,392,779 | +0.15(+0.35%) |
Feb 11, 2021 | 42.76 | 42.79 | 42.40 | 42.67 | 1,495,679 | +0.02(+0.04%) |
Feb 10, 2021 | 42.84 | 42.84 | 42.43 | 42.65 | 2,153,857 | -0.02(-0.04%) |
Feb 09, 2021 | 42.62 | 42.73 | 42.50 | 42.67 | 1,886,247 | +0.01(+0.02%) |
Feb 08, 2021 | 42.56 | 42.66 | 42.45 | 42.66 | 1,486,438 | +0.28(+0.66%) |
Feb 05, 2021 | 42.58 | 42.58 | 42.34 | 42.38 | 1,848,337 | +0.09(+0.22%) |
Feb 04, 2021 | 41.87 | 42.29 | 41.83 | 42.29 | 1,837,490 | +0.48(+1.15%) |
Feb 03, 2021 | 41.83 | 41.91 | 41.63 | 41.81 | 1,572,955 | -0.04(-0.09%) |
Feb 02, 2021 | 41.71 | 42.07 | 41.63 | 41.84 | 1,475,546 | +0.53(+1.28%) |
Feb 01, 2021 | 41.28 | 41.47 | 41.02 | 41.32 | 9,472,056 | +0.43(+1.04%) |
Jan 29, 2021 | 41.55 | 41.60 | 40.76 | 40.89 | 3,702,068 | -0.80(-1.91%) |
Jan 28, 2021 | 41.58 | 42.10 | 41.49 | 41.69 | 2,078,327 | +0.41(+0.99%) |
Jan 27, 2021 | 41.89 | 41.89 | 41.10 | 41.28 | 2,898,242 | -0.99(-2.35%) |
Jan 26, 2021 | 42.52 | 42.52 | 42.25 | 42.27 | 2,036,714 | -0.13(-0.31%) |
Jan 25, 2021 | 42.20 | 42.41 | 41.94 | 42.40 | 2,192,053 | +0.19(+0.44%) |
Jan 22, 2021 | 42.15 | 42.36 | 42.06 | 42.22 | 1,618,023 | -0.20(-0.48%) |
Jan 21, 2021 | 42.52 | 42.55 | 42.32 | 42.42 | 1,460,172 | -0.08(-0.20%) |
Jan 20, 2021 | 42.46 | 42.59 | 42.27 | 42.50 | 2,267,387 | +0.14(+0.33%) |
Jan 19, 2021 | 42.48 | 42.57 | 42.28 | 42.36 | 3,707,865 | +0.13(+0.31%) |
Jan 15, 2021 | 42.26 | 42.41 | 41.94 | 42.23 | 1,649,522 | -0.27(-0.63%) |
Jan 14, 2021 | 42.60 | 42.72 | 42.47 | 42.50 | 1,714,133 | +0.01(+0.02%) |
Jan 13, 2021 | 42.46 | 42.62 | 42.35 | 42.49 | 1,376,087 | +0.06(+0.13%) |
Jan 12, 2021 | 42.38 | 42.54 | 42.22 | 42.44 | 1,747,862 | +0.08(+0.20%) |
Jan 11, 2021 | 42.07 | 42.44 | 42.06 | 42.35 | 1,560,068 | +0.05(+0.11%) |
Jan 08, 2021 | 42.38 | 42.39 | 41.90 | 42.31 | 1,943,483 | +0.05(+0.11%) |
Jan 07, 2021 | 42.21 | 42.45 | 42.07 | 42.26 | 1,672,470 | +0.32(+0.75%) |
Jan 06, 2021 | 41.20 | 42.22 | 41.20 | 41.95 | 2,623,428 | +0.76(+1.85%) |
Jan 05, 2021 | 40.92 | 41.28 | 40.77 | 41.19 | 1,694,099 | +0.22(+0.54%) |
Jan 04, 2021 | 41.67 | 41.67 | 40.58 | 40.96 | 2,636,723 | -0.58(-1.41%) |
Dec 31, 2020 | 41.55 | 41.55 | 41.55 | 1,295,869 | +0.34(+0.83%) | |
Dec 30, 2020 | 41.25 | 41.34 | 41.17 | 41.20 | 1,295,869 | +0.06(+0.14%) |
Dec 29, 2020 | 41.42 | 41.42 | 41.05 | 41.15 | 1,739,611 | -0.06(-0.16%) |
Dec 28, 2020 | 41.28 | 41.41 | 41.18 | 41.21 | 1,024,234 | +0.20(+0.50%) |
Dec 24, 2020 | 40.94 | 41.02 | 40.82 | 41.01 | 581,448 | +0.18(+0.43%) |
Dec 23, 2020 | 40.88 | 41.05 | 40.83 | 40.83 | 1,157,682 | +0.13(+0.32%) |
Dec 22, 2020 | 40.92 | 40.92 | 40.68 | 40.70 | 1,477,914 | -0.21(-0.52%) |
Dec 21, 2020 | 40.69 | 40.98 | 40.27 | 40.92 | 2,002,020 | -0.07(-0.18%) |
Dec 18, 2020 | 41.22 | 41.22 | 40.79 | 40.99 | 1,969,589 | -0.18(-0.43%) |
Dec 17, 2020 | 41.18 | 41.21 | 41.05 | 41.17 | 1,343,721 | +0.18(+0.43%) |
Dec 16, 2020 | 41.10 | 41.10 | 40.89 | 40.99 | 10,040,162 | -0.06(-0.14%) |
Dec 15, 2020 | 40.82 | 41.12 | 40.67 | 41.05 | 1,355,260 | +0.53(+1.30%) |
Dec 14, 2020 | 41.24 | 41.24 | 40.51 | 40.52 | 1,723,038 | -0.37(-0.90%) |
Dec 11, 2020 | 40.81 | 40.94 | 40.58 | 40.89 | 1,882,017 | -0.15(-0.36%) |
Dec 10, 2020 | 41.00 | 41.12 | 40.90 | 41.03 | 1,578,302 | -0.07(-0.18%) |
Dec 09, 2020 | 41.38 | 41.42 | 40.96 | 41.11 | 1,913,603 | -0.11(-0.27%) |
Dec 08, 2020 | 40.90 | 41.30 | 40.89 | 41.22 | 1,929,149 | +0.15(+0.36%) |
Dec 07, 2020 | 41.16 | 41.16 | 40.93 | 41.07 | 1,679,597 | -0.21(-0.51%) |
Dec 04, 2020 | 40.96 | 41.29 | 40.94 | 41.28 | 1,245,524 | +0.47(+1.15%) |
Dec 03, 2020 | 40.85 | 41.02 | 40.69 | 40.81 | 1,440,819 | -0.03(-0.07%) |
Dec 02, 2020 | 40.57 | 40.86 | 40.56 | 40.84 | 1,365,982 | +0.21(+0.52%) |
Dec 01, 2020 | 40.76 | 40.99 | 40.61 | 40.63 | 1,973,405 | +0.38(+0.94%) |
Nov 30, 2020 | 40.47 | 40.48 | 40.14 | 40.25 | 8,477,995 | -0.36(-0.88%) |
Nov 27, 2020 | 40.68 | 40.73 | 40.49 | 40.61 | 572,018 | +0.03(+0.07%) |
Nov 25, 2020 | 40.73 | 40.73 | 40.43 | 40.58 | 1,605,234 | -0.21(-0.52%) |
Nov 24, 2020 | 40.41 | 40.81 | 40.33 | 40.80 | 1,572,194 | +0.80(+2.00%) |
Nov 23, 2020 | 39.82 | 40.04 | 39.67 | 39.99 | 1,663,788 | +0.43(+1.09%) |
Nov 20, 2020 | 39.76 | 39.79 | 39.52 | 39.56 | 1,291,003 | -0.21(-0.53%) |
Nov 19, 2020 | 39.61 | 39.80 | 39.35 | 39.77 | 1,992,803 | +0.12(+0.30%) |
Nov 18, 2020 | 40.28 | 40.34 | 39.65 | 39.65 | 3,441,714 | -0.48(-1.19%) |
Nov 17, 2020 | 40.08 | 40.27 | 39.85 | 40.13 | 1,991,946 | -0.24(-0.59%) |
Nov 16, 2020 | 40.30 | 40.41 | 40.00 | 40.37 | 2,595,465 | +0.64(+1.62%) |
Nov 13, 2020 | 39.37 | 39.84 | 39.24 | 39.73 | 1,736,461 | +0.63(+1.60%) |
Nov 12, 2020 | 39.39 | 39.42 | 38.81 | 39.10 | 1,467,136 | -0.52(-1.30%) |
Nov 11, 2020 | 39.90 | 39.90 | 39.42 | 39.62 | 1,729,558 | +0.01(+0.02%) |
Nov 10, 2020 | 39.37 | 39.69 | 39.23 | 39.61 | 2,258,966 | +0.36(+0.92%) |
Nov 09, 2020 | 39.62 | 40.20 | 39.20 | 39.25 | 2,908,457 | +1.38(+3.65%) |
Nov 06, 2020 | 38.00 | 38.08 | 37.77 | 37.87 | 1,772,172 | -0.11(-0.29%) |
Nov 05, 2020 | 37.85 | 38.20 | 37.80 | 37.98 | 2,104,128 | +0.67(+1.80%) |
Nov 04, 2020 | 37.34 | 37.92 | 37.03 | 37.30 | 2,891,864 | +0.14(+0.37%) |
Nov 03, 2020 | 37.00 | 37.39 | 36.92 | 37.17 | 1,306,688 | +0.65(+1.79%) |
Nov 02, 2020 | 36.35 | 36.57 | 36.10 | 36.51 | 1,615,293 | +0.62(+1.72%) |
Oct 30, 2020 | 35.78 | 35.96 | 35.40 | 35.89 | 1,919,138 | -0.06(-0.18%) |
Oct 29, 2020 | 35.64 | 36.30 | 35.35 | 35.96 | 1,977,638 | +0.25(+0.70%) |
Oct 28, 2020 | 36.16 | 36.42 | 35.68 | 35.71 | 2,103,325 | -1.12(-3.05%) |
Oct 27, 2020 | 37.27 | 37.27 | 36.83 | 36.83 | 1,620,308 | -0.43(-1.16%) |
Oct 26, 2020 | 37.59 | 37.63 | 36.90 | 37.27 | 2,165,240 | -0.73(-1.92%) |
Oct 23, 2020 | 38.06 | 38.10 | 37.75 | 37.99 | 1,496,583 | +0.06(+0.15%) |
Oct 22, 2020 | 37.57 | 37.98 | 37.50 | 37.94 | 2,214,556 | +0.38(+1.01%) |
Oct 21, 2020 | 37.69 | 37.86 | 37.55 | 37.56 | 1,149,968 | -0.16(-0.42%) |
Oct 20, 2020 | 37.77 | 38.07 | 37.63 | 37.72 | 1,896,950 | +0.17(+0.44%) |
Oct 19, 2020 | 38.18 | 38.26 | 37.46 | 37.55 | 1,440,662 | -0.54(-1.43%) |
Oct 16, 2020 | 38.13 | 38.29 | 38.01 | 38.10 | 1,202,975 | +0.09(+0.24%) |
Oct 15, 2020 | 37.57 | 38.03 | 37.51 | 38.00 | 1,528,124 | +0.10(+0.27%) |
Oct 14, 2020 | 38.14 | 38.30 | 37.87 | 37.90 | 1,516,635 | -0.19(-0.51%) |
Oct 13, 2020 | 38.34 | 38.39 | 37.97 | 38.10 | 1,273,126 | -0.38(-0.98%) |
Oct 12, 2020 | 38.17 | 38.56 | 38.16 | 38.47 | 1,094,222 | +0.41(+1.09%) |
Oct 09, 2020 | 38.11 | 38.22 | 37.92 | 38.06 | 1,626,508 | +0.15(+0.39%) |
Oct 08, 2020 | 37.71 | 37.91 | 37.64 | 37.91 | 1,123,992 | +0.39(+1.03%) |
Oct 07, 2020 | 37.26 | 37.61 | 37.24 | 37.52 | 1,288,048 | +0.61(+1.65%) |
Oct 06, 2020 | 37.36 | 37.69 | 36.85 | 36.92 | 3,880,898 | -0.34(-0.91%) |
Oct 05, 2020 | 36.91 | 37.28 | 36.90 | 37.26 | 2,663,212 | +0.62(+1.68%) |
Oct 02, 2020 | 36.17 | 36.85 | 36.16 | 36.64 | 1,639,207 | -0.06(-0.15%) |
Oct 01, 2020 | 36.85 | 36.96 | 36.49 | 36.70 | 3,420,270 | +0.04(+0.10%) |
Sep 30, 2020 | 36.45 | 36.98 | 36.41 | 36.66 | 2,210,519 | +0.30(+0.84%) |
Sep 29, 2020 | 36.64 | 36.67 | 36.23 | 36.35 | 1,153,223 | -0.26(-0.70%) |
Sep 28, 2020 | 36.47 | 36.76 | 36.42 | 36.61 | 909,978 | +0.58(+1.61%) |
Sep 25, 2020 | 35.48 | 36.12 | 35.39 | 36.03 | 2,178,880 | +0.41(+1.16%) |
Sep 24, 2020 | 35.47 | 35.96 | 35.21 | 35.62 | 1,448,504 | +0.10(+0.29%) |
Sep 23, 2020 | 36.34 | 36.44 | 35.50 | 35.52 | 1,155,119 | -0.72(-1.98%) |
Sep 22, 2020 | 36.19 | 36.38 | 35.94 | 36.23 | 1,283,450 | +0.12(+0.33%) |
Sep 21, 2020 | 36.27 | 36.29 | 35.66 | 36.12 | 1,951,703 | -0.68(-1.84%) |
Sep 18, 2020 | 37.16 | 37.16 | 36.60 | 36.79 | 1,377,131 | -0.30(-0.81%) |
Sep 17, 2020 | 36.88 | 37.24 | 36.70 | 37.09 | 1,911,759 | -0.18(-0.49%) |
Sep 16, 2020 | 37.37 | 37.70 | 37.25 | 37.28 | 1,264,266 | +0.10(+0.27%) |
Sep 15, 2020 | 37.46 | 37.47 | 37.11 | 37.18 | 1,579,142 | -0.03(-0.07%) |
Sep 14, 2020 | 37.02 | 37.38 | 36.95 | 37.20 | 1,020,381 | +0.46(+1.25%) |
Sep 11, 2020 | 36.69 | 36.87 | 36.44 | 36.75 | 2,306,509 | +0.27(+0.75%) |
Sep 10, 2020 | 37.22 | 37.28 | 36.39 | 36.47 | 2,393,882 | -0.59(-1.60%) |
Sep 09, 2020 | 36.88 | 37.37 | 36.82 | 37.07 | 1,514,482 | +0.57(+1.55%) |
Sep 08, 2020 | 37.09 | 37.12 | 36.45 | 36.50 | 2,445,269 | -0.91(-2.42%) |
Sep 04, 2020 | 37.67 | 37.81 | 36.85 | 37.41 | 3,088,820 | +0.00(+0.00%) |
Sep 03, 2020 | 38.39 | 38.58 | 37.16 | 37.41 | 2,756,855 | -0.99(-2.57%) |
Sep 02, 2020 | 37.95 | 38.51 | 37.84 | 38.39 | 1,631,590 | +0.60(+1.60%) |
Sep 01, 2020 | 37.66 | 37.79 | 37.50 | 37.79 | 1,264,910 | +0.16(+0.41%) |
Aug 31, 2020 | 37.87 | 37.87 | 37.63 | 37.63 | 1,195,210 | -0.26(-0.68%) |
Aug 28, 2020 | 37.82 | 37.92 | 37.59 | 37.89 | 1,241,100 | +0.21(+0.56%) |
Aug 27, 2020 | 37.51 | 37.81 | 37.51 | 37.68 | 1,425,169 | +0.24(+0.64%) |
Aug 26, 2020 | 37.45 | 37.51 | 37.26 | 37.44 | 1,116,001 | -0.01(-0.02%) |
Aug 25, 2020 | 37.60 | 37.66 | 37.28 | 37.45 | 1,472,293 | +0.00(+0.00%) |
Aug 24, 2020 | 37.19 | 37.45 | 37.08 | 37.45 | 1,345,914 | +0.48(+1.29%) |
Aug 21, 2020 | 36.86 | 36.98 | 36.76 | 36.98 | 1,697,157 | +0.12(+0.32%) |
Aug 20, 2020 | 36.77 | 36.91 | 36.68 | 36.86 | 1,493,228 | -0.10(-0.27%) |
Aug 19, 2020 | 37.15 | 37.23 | 36.88 | 36.96 | 2,751,031 | -0.12(-0.32%) |
Aug 18, 2020 | 37.23 | 37.24 | 36.99 | 37.08 | 1,948,039 | -0.11(-0.30%) |
Aug 17, 2020 | 37.30 | 37.31 | 37.16 | 37.19 | 1,998,168 | -0.05(-0.15%) |
Aug 14, 2020 | 37.09 | 37.32 | 37.02 | 37.24 | 1,279,232 | +0.07(+0.20%) |
Aug 13, 2020 | 37.23 | 37.27 | 37.05 | 37.17 | 1,437,672 | -0.23(-0.61%) |
Aug 12, 2020 | 37.36 | 37.48 | 37.26 | 37.40 | 1,163,435 | +0.39(+1.06%) |
Aug 11, 2020 | 37.38 | 37.52 | 36.91 | 37.00 | 2,108,651 | -0.06(-0.17%) |
Aug 10, 2020 | 36.87 | 37.09 | 36.86 | 37.07 | 1,368,608 | +0.27(+0.75%) |
Aug 07, 2020 | 36.41 | 36.79 | 36.35 | 36.79 | 1,832,642 | +0.34(+0.93%) |
Aug 06, 2020 | 36.36 | 36.47 | 36.26 | 36.45 | 1,296,904 | +0.07(+0.20%) |
Aug 05, 2020 | 36.40 | 36.45 | 36.30 | 36.38 | 1,643,529 | +0.18(+0.51%) |
Aug 04, 2020 | 36.02 | 36.20 | 35.98 | 36.20 | 1,312,044 | +0.10(+0.28%) |
Aug 03, 2020 | 36.08 | 36.22 | 35.95 | 36.10 | 1,559,439 | +0.20(+0.56%) |
Jul 31, 2020 | 35.85 | 35.91 | 35.36 | 35.90 | 1,869,353 | +0.02(+0.05%) |
Jul 30, 2020 | 35.85 | 35.93 | 35.47 | 35.88 | 1,651,948 | -0.27(-0.73%) |
Jul 29, 2020 | 35.82 | 36.21 | 35.76 | 36.14 | 1,905,627 | +0.41(+1.15%) |
Jul 28, 2020 | 35.80 | 35.96 | 35.71 | 35.73 | 1,580,093 | -0.11(-0.31%) |
Jul 27, 2020 | 35.74 | 35.86 | 35.58 | 35.84 | 2,002,392 | +0.10(+0.28%) |
Jul 24, 2020 | 35.93 | 35.97 | 35.63 | 35.74 | 1,897,106 | -0.31(-0.86%) |
Jul 23, 2020 | 36.19 | 36.30 | 35.90 | 36.05 | 2,069,394 | -0.15(-0.40%) |
Jul 22, 2020 | 35.94 | 36.23 | 35.90 | 36.20 | 2,040,323 | +0.24(+0.66%) |
Jul 21, 2020 | 35.79 | 36.12 | 35.76 | 35.96 | 1,968,531 | +0.39(+1.11%) |
Jul 20, 2020 | 35.66 | 35.69 | 35.43 | 35.57 | 1,370,959 | -0.12(-0.33%) |
Jul 17, 2020 | 35.73 | 35.78 | 35.56 | 35.69 | 1,320,315 | +0.08(+0.23%) |
Jul 16, 2020 | 35.45 | 35.70 | 35.36 | 35.60 | 1,784,295 | -0.02(-0.05%) |
Jul 15, 2020 | 35.69 | 35.72 | 35.41 | 35.62 | 2,638,856 | +0.44(+1.25%) |
Jul 14, 2020 | 34.63 | 35.24 | 34.51 | 35.18 | 3,483,001 | +0.41(+1.18%) |
Jul 13, 2020 | 34.97 | 35.33 | 34.71 | 34.77 | 2,509,081 | +0.02(+0.05%) |
Jul 10, 2020 | 34.17 | 34.77 | 34.11 | 34.75 | 2,108,636 | +0.56(+1.63%) |
Jul 09, 2020 | 34.66 | 34.67 | 33.89 | 34.19 | 1,977,155 | -0.44(-1.27%) |
Jul 08, 2020 | 34.59 | 34.73 | 34.34 | 34.63 | 1,573,016 | +0.12(+0.34%) |
Jul 07, 2020 | 34.72 | 34.82 | 34.46 | 34.51 | 3,468,752 | -0.46(-1.31%) |
Jul 06, 2020 | 35.04 | 35.17 | 34.82 | 34.97 | 2,275,733 | +0.41(+1.19%) |
Jul 02, 2020 | 34.80 | 35.03 | 34.49 | 34.56 | 2,100,988 | +0.19(+0.56%) |
Jul 01, 2020 | 34.56 | 34.69 | 34.34 | 34.37 | 2,251,690 | -0.05(-0.13%) |
Jun 30, 2020 | 33.96 | 34.61 | 33.93 | 34.41 | 2,671,655 | +0.42(+1.24%) |
Jun 29, 2020 | 33.68 | 34.00 | 33.54 | 33.99 | 1,852,490 | +0.52(+1.56%) |
Jun 26, 2020 | 34.07 | 34.08 | 33.36 | 33.47 | 3,084,013 | -0.80(-2.32%) |
Jun 25, 2020 | 33.77 | 34.29 | 33.59 | 34.27 | 2,788,885 | +0.39(+1.16%) |
Jun 24, 2020 | 34.48 | 34.48 | 33.64 | 33.87 | 3,450,920 | -0.87(-2.50%) |
Jun 23, 2020 | 35.04 | 35.10 | 34.72 | 34.74 | 1,752,869 | +0.09(+0.26%) |
Jun 22, 2020 | 34.51 | 34.73 | 34.28 | 34.65 | 2,015,722 | +0.04(+0.11%) |
Jun 19, 2020 | 35.39 | 35.39 | 34.46 | 34.61 | 2,225,327 | -0.28(-0.81%) |
Jun 18, 2020 | 34.66 | 35.00 | 34.58 | 34.90 | 1,602,883 | +0.02(+0.05%) |
Jun 17, 2020 | 35.30 | 35.30 | 34.80 | 34.88 | 2,141,359 | -0.29(-0.83%) |
Jun 16, 2020 | 35.58 | 35.61 | 34.55 | 35.17 | 4,158,301 | +0.68(+1.96%) |
Jun 15, 2020 | 33.41 | 34.63 | 33.24 | 34.50 | 3,030,054 | +0.26(+0.77%) |
Jun 12, 2020 | 34.64 | 34.69 | 33.53 | 34.23 | 3,723,649 | +0.56(+1.67%) |
Jun 11, 2020 | 34.89 | 35.08 | 33.61 | 33.67 | 3,365,546 | -2.33(-6.47%) |
Jun 10, 2020 | 36.59 | 36.59 | 35.99 | 35.99 | 2,313,798 | -0.59(-1.62%) |
Jun 09, 2020 | 36.69 | 36.79 | 36.44 | 36.59 | 2,281,711 | -0.55(-1.47%) |
Jun 08, 2020 | 36.78 | 37.13 | 36.66 | 37.13 | 2,341,822 | +0.58(+1.59%) |
Jun 05, 2020 | 36.63 | 36.93 | 36.42 | 36.55 | 3,272,147 | +1.01(+2.84%) |
Jun 04, 2020 | 35.27 | 35.60 | 35.22 | 35.54 | 1,786,928 | +0.13(+0.36%) |
Jun 03, 2020 | 35.06 | 35.50 | 35.06 | 35.41 | 2,653,047 | +0.71(+2.04%) |
Jun 02, 2020 | 34.51 | 34.70 | 34.41 | 34.70 | 2,040,200 | +0.38(+1.11%) |
Jun 01, 2020 | 34.20 | 34.46 | 34.08 | 34.32 | 2,323,928 | +0.04(+0.11%) |
May 29, 2020 | 34.13 | 34.36 | 33.73 | 34.29 | 2,871,350 | +0.05(+0.13%) |
May 28, 2020 | 34.68 | 34.68 | 34.16 | 34.24 | 2,533,964 | -0.16(-0.48%) |
May 27, 2020 | 34.24 | 34.42 | 33.75 | 34.40 | 2,390,266 | +0.75(+2.24%) |
May 26, 2020 | 33.68 | 33.92 | 33.59 | 33.65 | 34,279,404 | +0.78(+2.38%) |
May 22, 2020 | 32.90 | 32.90 | 32.65 | 32.87 | 2,467,474 | -0.03(-0.08%) |
May 21, 2020 | 33.10 | 33.22 | 32.79 | 32.89 | 2,608,690 | -0.23(-0.69%) |
May 20, 2020 | 33.07 | 33.27 | 32.96 | 33.12 | 2,059,623 | +0.56(+1.73%) |
May 19, 2020 | 33.04 | 33.09 | 32.56 | 32.56 | 2,747,061 | -0.55(-1.67%) |
May 18, 2020 | 32.79 | 33.31 | 32.79 | 33.11 | 2,041,548 | +1.25(+3.91%) |
May 15, 2020 | 31.62 | 31.93 | 31.45 | 31.87 | 3,352,769 | -0.01(-0.03%) |
May 14, 2020 | 31.11 | 31.89 | 30.76 | 31.88 | 5,167,745 | +0.49(+1.56%) |
May 13, 2020 | 31.98 | 31.99 | 31.14 | 31.39 | 4,350,910 | -0.68(-2.13%) |
May 12, 2020 | 32.95 | 32.99 | 32.07 | 32.07 | 2,941,710 | -0.75(-2.27%) |
May 11, 2020 | 32.70 | 32.99 | 32.57 | 32.81 | 2,450,141 | -0.15(-0.44%) |
May 08, 2020 | 32.70 | 33.03 | 32.63 | 32.96 | 2,708,348 | +0.67(+2.08%) |
May 07, 2020 | 32.38 | 32.64 | 32.24 | 32.29 | 4,795,516 | +0.33(+1.02%) |
May 06, 2020 | 32.57 | 32.59 | 31.96 | 31.96 | 2,883,602 | -0.38(-1.18%) |
May 05, 2020 | 32.57 | 32.76 | 32.33 | 32.34 | 2,172,147 | +0.17(+0.54%) |
May 04, 2020 | 31.91 | 32.21 | 31.69 | 32.17 | 2,119,725 | +0.02(+0.06%) |