Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.12 | 54.34 | 53.14 | 53.31 | 5,782,557 | -1.33(-2.44%) |
Apr 29, 2021 | 54.44 | 55.18 | 54.11 | 54.64 | 5,118,630 | +0.64(+1.18%) |
Apr 28, 2021 | 53.76 | 54.65 | 53.48 | 54.00 | 6,547,016 | +0.56(+1.05%) |
Apr 27, 2021 | 53.11 | 53.61 | 52.64 | 53.44 | 4,431,435 | +0.38(+0.72%) |
Apr 26, 2021 | 53.19 | 53.58 | 52.82 | 53.05 | 5,711,190 | +0.08(+0.14%) |
Apr 23, 2021 | 52.12 | 53.30 | 51.56 | 52.98 | 6,663,135 | +1.01(+1.94%) |
Apr 22, 2021 | 54.59 | 54.63 | 51.79 | 51.97 | 14,096,697 | -3.32(-6.00%) |
Apr 21, 2021 | 53.28 | 55.46 | 53.21 | 55.29 | 5,020,939 | +2.00(+3.75%) |
Apr 20, 2021 | 54.59 | 54.63 | 53.12 | 53.29 | 5,313,733 | -1.77(-3.21%) |
Apr 19, 2021 | 55.27 | 55.48 | 54.54 | 55.06 | 3,008,076 | -0.11(-0.20%) |
Apr 16, 2021 | 55.67 | 55.88 | 54.81 | 55.17 | 4,336,419 | +0.09(+0.17%) |
Apr 15, 2021 | 55.34 | 55.37 | 54.42 | 55.08 | 3,086,517 | +0.28(+0.51%) |
Apr 14, 2021 | 54.24 | 55.25 | 54.04 | 54.79 | 4,964,417 | +0.79(+1.47%) |
Apr 13, 2021 | 54.24 | 54.32 | 53.27 | 54.00 | 5,242,632 | -0.41(-0.75%) |
Apr 12, 2021 | 54.25 | 54.72 | 53.99 | 54.41 | 3,685,622 | +0.55(+1.03%) |
Apr 09, 2021 | 53.90 | 54.21 | 53.34 | 53.86 | 4,362,329 | -0.04(-0.08%) |
Apr 08, 2021 | 54.47 | 54.62 | 53.41 | 53.90 | 4,266,259 | -0.68(-1.25%) |
Apr 07, 2021 | 55.01 | 55.42 | 54.30 | 54.58 | 2,783,218 | -0.52(-0.94%) |
Apr 06, 2021 | 54.79 | 55.78 | 54.70 | 55.10 | 4,009,565 | +0.01(+0.02%) |
Apr 05, 2021 | 55.44 | 55.63 | 54.80 | 55.09 | 4,780,743 | -0.01(-0.02%) |
Apr 01, 2021 | 54.55 | 55.20 | 54.15 | 55.10 | 4,336,536 | +0.56(+1.03%) |
Mar 31, 2021 | 54.82 | 55.41 | 54.17 | 54.54 | 4,271,419 | -0.57(-1.04%) |
Mar 30, 2021 | 54.35 | 55.26 | 54.15 | 55.11 | 3,054,146 | +0.61(+1.11%) |
Mar 29, 2021 | 54.27 | 55.54 | 54.16 | 54.50 | 3,744,369 | -0.08(-0.14%) |
Mar 26, 2021 | 54.07 | 54.71 | 53.81 | 54.58 | 4,990,024 | +0.64(+1.19%) |
Mar 25, 2021 | 52.43 | 54.00 | 52.24 | 53.94 | 4,594,942 | +1.02(+1.93%) |
Mar 24, 2021 | 52.54 | 54.09 | 52.37 | 52.92 | 5,066,611 | +1.10(+2.12%) |
Mar 23, 2021 | 53.46 | 53.47 | 51.52 | 51.82 | 6,473,850 | -2.35(-4.35%) |
Mar 22, 2021 | 54.42 | 54.42 | 53.22 | 54.17 | 5,429,394 | -0.34(-0.63%) |
Mar 19, 2021 | 55.20 | 55.27 | 53.45 | 54.51 | 7,556,845 | -0.69(-1.25%) |
Mar 18, 2021 | 56.35 | 57.38 | 55.13 | 55.20 | 4,931,261 | -1.10(-1.95%) |
Mar 17, 2021 | 54.15 | 56.51 | 53.89 | 56.30 | 6,022,698 | +2.41(+4.48%) |
Mar 16, 2021 | 53.47 | 54.44 | 52.76 | 53.89 | 7,571,983 | +0.24(+0.45%) |
Mar 15, 2021 | 54.65 | 54.84 | 53.27 | 53.65 | 6,284,654 | -1.23(-2.24%) |
Mar 12, 2021 | 55.17 | 55.49 | 54.49 | 54.88 | 3,154,772 | +0.02(+0.03%) |
Mar 11, 2021 | 54.87 | 55.67 | 54.78 | 54.86 | 4,279,988 | +0.20(+0.36%) |
Mar 10, 2021 | 53.41 | 54.98 | 53.20 | 54.67 | 4,968,575 | +1.56(+2.94%) |
Mar 09, 2021 | 54.31 | 54.34 | 52.81 | 53.11 | 6,827,029 | -1.01(-1.86%) |
Mar 08, 2021 | 53.88 | 54.82 | 53.32 | 54.11 | 5,200,004 | +0.45(+0.84%) |
Mar 05, 2021 | 52.99 | 53.77 | 51.82 | 53.66 | 4,553,193 | +1.46(+2.79%) |
Mar 04, 2021 | 52.93 | 53.41 | 51.25 | 52.20 | 7,072,065 | -0.90(-1.69%) |
Mar 03, 2021 | 53.31 | 54.07 | 52.89 | 53.10 | 6,318,065 | -0.41(-0.77%) |
Mar 02, 2021 | 53.06 | 54.62 | 52.71 | 53.51 | 8,575,856 | +1.02(+1.93%) |
Mar 01, 2021 | 52.16 | 53.11 | 51.66 | 52.49 | 4,787,796 | +1.90(+3.76%) |
Feb 26, 2021 | 51.90 | 52.07 | 50.15 | 50.59 | 7,502,798 | -1.74(-3.33%) |
Feb 25, 2021 | 53.29 | 53.60 | 52.14 | 52.33 | 3,819,956 | -1.40(-2.60%) |
Feb 24, 2021 | 52.30 | 53.97 | 52.25 | 53.73 | 5,532,733 | +1.32(+2.53%) |
Feb 23, 2021 | 52.93 | 53.12 | 51.89 | 52.40 | 4,916,221 | -0.30(-0.58%) |
Feb 22, 2021 | 51.14 | 52.77 | 50.78 | 52.71 | 6,723,325 | +1.76(+3.46%) |
Feb 19, 2021 | 48.72 | 51.06 | 48.72 | 50.94 | 4,785,635 | +2.39(+4.92%) |
Feb 18, 2021 | 49.18 | 49.49 | 48.17 | 48.56 | 3,687,910 | -0.83(-1.67%) |
Feb 17, 2021 | 49.42 | 49.70 | 48.60 | 49.38 | 3,885,389 | -0.18(-0.36%) |
Feb 16, 2021 | 49.69 | 50.07 | 49.38 | 49.56 | 4,827,843 | +0.51(+1.03%) |
Feb 12, 2021 | 48.56 | 49.16 | 48.46 | 49.05 | 2,341,193 | +0.40(+0.83%) |
Feb 11, 2021 | 48.77 | 48.88 | 47.82 | 48.65 | 2,757,798 | +0.00(+0.00%) |
Feb 10, 2021 | 48.08 | 49.25 | 47.65 | 48.65 | 4,091,709 | +0.90(+1.89%) |
Feb 09, 2021 | 48.51 | 48.52 | 47.55 | 47.75 | 4,989,216 | -0.63(-1.31%) |
Feb 08, 2021 | 48.72 | 49.15 | 48.26 | 48.38 | 3,014,718 | +0.09(+0.19%) |
Feb 05, 2021 | 47.87 | 48.78 | 47.61 | 48.29 | 4,424,558 | +0.76(+1.60%) |
Feb 04, 2021 | 46.79 | 47.55 | 46.25 | 47.53 | 5,111,764 | +0.84(+1.79%) |
Feb 03, 2021 | 45.82 | 46.73 | 45.59 | 46.69 | 4,722,916 | +0.62(+1.35%) |
Feb 02, 2021 | 45.18 | 46.29 | 44.60 | 46.07 | 6,198,349 | +1.57(+3.53%) |
Feb 01, 2021 | 44.20 | 44.58 | 43.30 | 44.50 | 4,893,316 | +0.72(+1.64%) |
Jan 29, 2021 | 45.55 | 46.15 | 43.66 | 43.78 | 10,544,734 | -2.09(-4.56%) |
Jan 28, 2021 | 45.61 | 46.27 | 44.71 | 45.87 | 6,895,120 | -0.01(-0.02%) |
Jan 27, 2021 | 46.09 | 46.46 | 44.42 | 45.88 | 7,447,012 | -1.14(-2.42%) |
Jan 26, 2021 | 48.84 | 49.14 | 46.99 | 47.02 | 3,625,150 | -1.26(-2.60%) |
Jan 25, 2021 | 47.97 | 48.44 | 46.95 | 48.28 | 4,365,194 | -0.23(-0.47%) |
Jan 22, 2021 | 48.08 | 48.75 | 47.97 | 48.51 | 3,107,800 | -0.05(-0.10%) |
Jan 21, 2021 | 49.36 | 49.58 | 48.35 | 48.56 | 4,079,579 | -0.85(-1.72%) |
Jan 20, 2021 | 48.82 | 49.46 | 48.28 | 49.41 | 4,412,768 | +0.86(+1.77%) |
Jan 19, 2021 | 48.73 | 49.10 | 47.52 | 48.55 | 5,830,268 | +0.20(+0.42%) |
Jan 15, 2021 | 49.45 | 49.62 | 48.19 | 48.35 | 7,933,859 | -1.97(-3.92%) |
Jan 14, 2021 | 50.79 | 51.04 | 50.13 | 50.32 | 4,241,418 | -0.32(-0.63%) |
Jan 13, 2021 | 51.25 | 51.72 | 50.33 | 50.64 | 3,836,013 | -0.85(-1.65%) |
Jan 12, 2021 | 50.04 | 51.64 | 49.77 | 51.49 | 7,391,089 | +1.84(+3.70%) |
Jan 11, 2021 | 48.67 | 49.73 | 48.30 | 49.65 | 4,093,543 | +0.55(+1.12%) |
Jan 08, 2021 | 49.24 | 49.65 | 48.72 | 49.11 | 4,816,930 | -0.25(-0.51%) |
Jan 07, 2021 | 49.77 | 50.42 | 49.01 | 49.36 | 5,259,697 | +0.07(+0.14%) |
Jan 06, 2021 | 48.04 | 49.95 | 47.70 | 49.29 | 7,356,679 | +2.22(+4.71%) |
Jan 05, 2021 | 45.67 | 47.38 | 45.55 | 47.07 | 3,682,318 | +1.48(+3.26%) |
Jan 04, 2021 | 47.09 | 47.34 | 45.26 | 45.59 | 5,752,637 | -1.23(-2.63%) |
Dec 31, 2020 | 46.82 | 46.82 | 46.82 | 4,492,467 | +0.03(+0.05%) | |
Dec 30, 2020 | 45.85 | 46.95 | 45.81 | 46.79 | 4,492,467 | +0.96(+2.10%) |
Dec 29, 2020 | 45.98 | 46.25 | 45.43 | 45.83 | 2,633,260 | +0.03(+0.07%) |
Dec 28, 2020 | 46.63 | 47.05 | 45.71 | 45.80 | 4,346,914 | -0.42(-0.91%) |
Dec 24, 2020 | 46.33 | 46.37 | 45.84 | 46.22 | 1,274,083 | +0.03(+0.07%) |
Dec 23, 2020 | 46.41 | 47.05 | 46.17 | 46.19 | 2,668,983 | +0.07(+0.15%) |
Dec 22, 2020 | 46.41 | 46.63 | 45.92 | 46.12 | 2,688,891 | -0.35(-0.74%) |
Dec 21, 2020 | 45.60 | 46.57 | 45.33 | 46.46 | 5,285,272 | -0.49(-1.04%) |
Dec 18, 2020 | 46.49 | 47.03 | 45.76 | 46.95 | 13,675,650 | +1.54(+3.40%) |
Dec 17, 2020 | 45.72 | 45.83 | 45.20 | 45.41 | 2,634,352 | +0.00(+0.00%) |
Dec 16, 2020 | 45.58 | 45.65 | 44.91 | 45.41 | 2,310,103 | -0.25(-0.55%) |
Dec 15, 2020 | 45.43 | 45.68 | 44.84 | 45.66 | 2,768,501 | +0.90(+2.02%) |
Dec 14, 2020 | 46.06 | 46.19 | 44.74 | 44.76 | 3,700,225 | -0.79(-1.74%) |
Dec 11, 2020 | 45.80 | 45.93 | 45.19 | 45.55 | 3,170,627 | -0.36(-0.79%) |
Dec 10, 2020 | 46.11 | 46.49 | 45.59 | 45.92 | 4,032,493 | -0.19(-0.42%) |
Dec 09, 2020 | 46.35 | 47.03 | 45.85 | 46.11 | 3,815,932 | +0.09(+0.20%) |
Dec 08, 2020 | 44.63 | 46.12 | 44.54 | 46.02 | 3,747,708 | +1.13(+2.52%) |
Dec 07, 2020 | 46.34 | 46.35 | 44.73 | 44.89 | 4,269,269 | -1.55(-3.34%) |
Dec 04, 2020 | 45.39 | 46.48 | 45.38 | 46.44 | 3,905,228 | +1.22(+2.71%) |
Dec 03, 2020 | 44.70 | 45.46 | 44.54 | 45.22 | 3,809,680 | +0.34(+0.75%) |
Dec 02, 2020 | 44.98 | 45.18 | 44.45 | 44.88 | 4,412,064 | -0.28(-0.62%) |
Dec 01, 2020 | 45.92 | 45.92 | 44.63 | 45.16 | 5,131,284 | +0.44(+0.98%) |
Nov 30, 2020 | 46.30 | 46.40 | 44.54 | 44.72 | 10,384,673 | -2.02(-4.31%) |
Nov 27, 2020 | 47.16 | 47.28 | 46.41 | 46.73 | 3,375,230 | -0.28(-0.59%) |
Nov 25, 2020 | 47.86 | 47.86 | 46.79 | 47.01 | 4,991,343 | -1.08(-2.25%) |
Nov 24, 2020 | 47.49 | 48.47 | 47.16 | 48.10 | 5,331,203 | +1.49(+3.20%) |
Nov 23, 2020 | 46.05 | 46.90 | 46.05 | 46.60 | 5,474,854 | +1.01(+2.21%) |
Nov 20, 2020 | 45.88 | 46.17 | 45.22 | 45.60 | 3,447,032 | -0.51(-1.10%) |
Nov 19, 2020 | 45.75 | 46.23 | 44.92 | 46.10 | 4,217,258 | +0.03(+0.07%) |
Nov 18, 2020 | 45.53 | 46.89 | 45.43 | 46.07 | 7,085,167 | +0.68(+1.51%) |
Nov 17, 2020 | 44.29 | 45.46 | 44.01 | 45.39 | 5,743,051 | +0.46(+1.02%) |
Nov 16, 2020 | 44.61 | 44.94 | 43.44 | 44.93 | 4,889,900 | +1.63(+3.77%) |
Nov 13, 2020 | 41.88 | 43.43 | 41.82 | 43.30 | 4,180,777 | +0.77(+1.82%) |
Nov 12, 2020 | 43.11 | 43.38 | 42.11 | 42.52 | 4,162,221 | -0.97(-2.24%) |
Nov 11, 2020 | 44.57 | 44.66 | 43.34 | 43.50 | 4,942,912 | -1.04(-2.34%) |
Nov 10, 2020 | 43.60 | 44.74 | 43.38 | 44.54 | 7,377,870 | +1.12(+2.57%) |
Nov 09, 2020 | 43.32 | 45.14 | 42.94 | 43.42 | 11,048,608 | +3.24(+8.07%) |
Nov 06, 2020 | 41.01 | 41.51 | 40.02 | 40.18 | 3,674,729 | -0.62(-1.51%) |
Nov 05, 2020 | 39.07 | 41.20 | 39.06 | 40.80 | 5,103,285 | +2.10(+5.43%) |
Nov 04, 2020 | 39.95 | 40.27 | 38.53 | 38.70 | 5,448,609 | -1.90(-4.68%) |
Nov 03, 2020 | 40.20 | 40.85 | 39.71 | 40.60 | 3,948,264 | +0.76(+1.90%) |
Nov 02, 2020 | 38.53 | 40.04 | 38.22 | 39.84 | 4,410,588 | +1.94(+5.12%) |
Oct 30, 2020 | 38.21 | 38.48 | 37.27 | 37.90 | 6,200,769 | -0.63(-1.64%) |
Oct 29, 2020 | 37.18 | 38.87 | 37.13 | 38.53 | 5,160,509 | +0.89(+2.37%) |
Oct 28, 2020 | 37.44 | 38.07 | 36.93 | 37.64 | 7,389,911 | -1.16(-2.98%) |
Oct 27, 2020 | 39.09 | 39.31 | 38.65 | 38.80 | 4,970,603 | -0.48(-1.23%) |
Oct 26, 2020 | 39.94 | 40.11 | 39.01 | 39.28 | 4,832,825 | -1.15(-2.84%) |
Oct 23, 2020 | 41.26 | 41.61 | 40.33 | 40.43 | 3,749,028 | -0.24(-0.59%) |
Oct 22, 2020 | 41.50 | 41.79 | 39.28 | 40.67 | 6,297,196 | +0.22(+0.56%) |
Oct 21, 2020 | 41.14 | 41.42 | 40.45 | 40.45 | 4,910,609 | -0.66(-1.60%) |
Oct 20, 2020 | 41.11 | 41.78 | 41.00 | 41.11 | 3,006,153 | +0.42(+1.02%) |
Oct 19, 2020 | 41.10 | 41.93 | 40.61 | 40.69 | 3,484,745 | -0.38(-0.93%) |
Oct 16, 2020 | 41.13 | 41.65 | 40.93 | 41.07 | 3,306,356 | +0.24(+0.59%) |
Oct 15, 2020 | 39.89 | 40.89 | 39.86 | 40.83 | 3,352,788 | +0.15(+0.37%) |
Oct 14, 2020 | 39.86 | 40.80 | 39.51 | 40.68 | 6,389,755 | +0.79(+1.98%) |
Oct 13, 2020 | 40.39 | 40.81 | 39.82 | 39.89 | 8,200,692 | -0.58(-1.44%) |
Oct 12, 2020 | 41.16 | 41.24 | 40.21 | 40.47 | 3,607,290 | -0.65(-1.58%) |
Oct 09, 2020 | 41.49 | 41.73 | 40.57 | 41.12 | 5,369,078 | -0.02(-0.04%) |
Oct 08, 2020 | 40.51 | 41.16 | 40.39 | 41.14 | 3,554,100 | +0.90(+2.24%) |
Oct 07, 2020 | 40.36 | 40.87 | 39.99 | 40.24 | 5,409,104 | +0.35(+0.88%) |
Oct 06, 2020 | 40.92 | 41.48 | 39.87 | 39.89 | 5,370,302 | -0.58(-1.44%) |
Oct 05, 2020 | 39.91 | 40.72 | 39.74 | 40.47 | 4,697,104 | +1.06(+2.68%) |
Oct 02, 2020 | 37.80 | 39.55 | 37.60 | 39.41 | 5,472,184 | +1.00(+2.60%) |
Oct 01, 2020 | 39.33 | 39.57 | 38.27 | 38.42 | 4,090,435 | -0.78(-2.00%) |
Sep 30, 2020 | 39.31 | 40.09 | 38.83 | 39.20 | 5,597,680 | +0.40(+1.03%) |
Sep 29, 2020 | 39.35 | 39.81 | 38.54 | 38.80 | 3,261,039 | -0.76(-1.92%) |
Sep 28, 2020 | 38.74 | 40.22 | 38.74 | 39.56 | 4,791,916 | +1.20(+3.13%) |
Sep 25, 2020 | 38.13 | 38.66 | 38.02 | 38.36 | 4,909,482 | -0.31(-0.80%) |
Sep 24, 2020 | 38.88 | 39.15 | 38.07 | 38.67 | 5,579,815 | -0.27(-0.71%) |
Sep 23, 2020 | 39.72 | 40.09 | 38.72 | 38.94 | 4,821,140 | -0.88(-2.22%) |
Sep 22, 2020 | 39.97 | 40.11 | 39.32 | 39.82 | 5,017,883 | -0.09(-0.23%) |
Sep 21, 2020 | 40.86 | 41.10 | 39.31 | 39.91 | 7,764,164 | -2.05(-4.88%) |
Sep 18, 2020 | 42.10 | 42.68 | 41.86 | 41.96 | 7,527,704 | -0.50(-1.18%) |
Sep 17, 2020 | 41.13 | 42.70 | 40.70 | 42.46 | 6,302,794 | +1.06(+2.56%) |
Sep 16, 2020 | 41.81 | 42.57 | 41.18 | 41.41 | 7,038,437 | -1.14(-2.68%) |
Sep 15, 2020 | 42.16 | 42.96 | 41.98 | 42.55 | 5,726,777 | +0.82(+1.96%) |
Sep 14, 2020 | 41.71 | 42.08 | 41.40 | 41.73 | 6,360,004 | +0.20(+0.48%) |
Sep 11, 2020 | 41.00 | 42.01 | 40.86 | 41.53 | 7,472,610 | +0.96(+2.36%) |
Sep 10, 2020 | 41.07 | 41.45 | 40.54 | 40.57 | 5,054,444 | -0.44(-1.08%) |
Sep 09, 2020 | 40.46 | 41.56 | 40.41 | 41.01 | 5,003,206 | +1.08(+2.71%) |
Sep 08, 2020 | 39.73 | 40.34 | 39.52 | 39.93 | 5,138,123 | -0.56(-1.38%) |
Sep 04, 2020 | 41.06 | 41.41 | 40.06 | 40.49 | 6,393,177 | +0.18(+0.43%) |
Sep 03, 2020 | 41.06 | 41.49 | 39.92 | 40.31 | 8,073,097 | -0.69(-1.69%) |
Sep 02, 2020 | 39.72 | 41.06 | 39.51 | 41.01 | 8,768,058 | +1.62(+4.13%) |
Sep 01, 2020 | 37.32 | 39.39 | 37.05 | 39.38 | 6,515,817 | +1.79(+4.77%) |
Aug 31, 2020 | 38.32 | 38.42 | 37.57 | 37.59 | 4,701,340 | -0.77(-2.02%) |
Aug 28, 2020 | 37.83 | 38.50 | 37.47 | 38.37 | 4,528,626 | +0.49(+1.30%) |
Aug 27, 2020 | 38.30 | 38.52 | 37.59 | 37.87 | 4,510,013 | -0.15(-0.39%) |
Aug 26, 2020 | 37.48 | 38.28 | 37.15 | 38.02 | 4,788,231 | +0.62(+1.64%) |
Aug 25, 2020 | 38.08 | 38.28 | 37.31 | 37.41 | 5,104,316 | -0.43(-1.15%) |
Aug 24, 2020 | 36.35 | 37.87 | 36.12 | 37.84 | 5,616,992 | +2.08(+5.80%) |
Aug 21, 2020 | 35.69 | 35.99 | 35.49 | 35.77 | 3,061,103 | -0.08(-0.23%) |
Aug 20, 2020 | 36.12 | 36.22 | 35.72 | 35.85 | 4,050,690 | -0.78(-2.13%) |
Aug 19, 2020 | 36.67 | 37.00 | 36.31 | 36.63 | 4,205,171 | -0.06(-0.16%) |
Aug 18, 2020 | 36.44 | 36.95 | 36.36 | 36.68 | 2,982,559 | +0.21(+0.56%) |
Aug 17, 2020 | 37.00 | 37.28 | 36.27 | 36.48 | 3,969,960 | -0.34(-0.91%) |
Aug 14, 2020 | 36.06 | 37.04 | 35.96 | 36.82 | 2,435,622 | +0.36(+0.99%) |
Aug 13, 2020 | 35.99 | 36.82 | 35.86 | 36.45 | 3,372,461 | +0.12(+0.34%) |
Aug 12, 2020 | 37.10 | 37.23 | 36.04 | 36.33 | 3,141,384 | -0.18(-0.49%) |
Aug 11, 2020 | 37.37 | 37.80 | 36.38 | 36.51 | 5,330,650 | -0.25(-0.67%) |
Aug 10, 2020 | 35.13 | 36.83 | 35.13 | 36.76 | 5,174,843 | +1.78(+5.09%) |
Aug 07, 2020 | 34.12 | 35.01 | 34.00 | 34.98 | 3,550,933 | +0.48(+1.38%) |
Aug 06, 2020 | 34.21 | 34.72 | 33.69 | 34.50 | 4,539,813 | +0.05(+0.14%) |
Aug 05, 2020 | 34.38 | 34.85 | 34.26 | 34.45 | 4,421,368 | +0.55(+1.62%) |
Aug 04, 2020 | 32.85 | 34.35 | 32.74 | 33.90 | 6,592,115 | +1.01(+3.07%) |
Aug 03, 2020 | 33.82 | 33.84 | 32.89 | 32.89 | 6,192,615 | -0.80(-2.36%) |
Jul 31, 2020 | 34.04 | 34.39 | 33.30 | 33.69 | 9,096,044 | -0.55(-1.61%) |
Jul 30, 2020 | 35.00 | 35.14 | 33.92 | 34.24 | 5,019,496 | -1.47(-4.11%) |
Jul 29, 2020 | 35.12 | 35.81 | 35.07 | 35.71 | 3,884,443 | +0.74(+2.11%) |
Jul 28, 2020 | 35.89 | 36.12 | 34.94 | 34.97 | 4,138,445 | -1.13(-3.14%) |
Jul 27, 2020 | 35.13 | 36.50 | 34.81 | 36.10 | 5,769,317 | +1.14(+3.26%) |
Jul 24, 2020 | 35.13 | 35.67 | 34.71 | 34.96 | 3,656,236 | -0.17(-0.49%) |
Jul 23, 2020 | 35.28 | 35.45 | 34.36 | 35.13 | 8,011,643 | -1.25(-3.43%) |
Jul 22, 2020 | 35.23 | 36.51 | 35.19 | 36.38 | 7,059,992 | +1.07(+3.02%) |
Jul 21, 2020 | 34.87 | 35.63 | 34.83 | 35.31 | 4,143,849 | +0.61(+1.75%) |
Jul 20, 2020 | 35.56 | 35.83 | 34.56 | 34.71 | 4,362,953 | -1.12(-3.14%) |
Jul 17, 2020 | 36.16 | 36.22 | 35.25 | 35.83 | 5,621,407 | -0.13(-0.37%) |
Jul 16, 2020 | 35.44 | 36.32 | 35.15 | 35.96 | 5,191,820 | +0.41(+1.15%) |
Jul 15, 2020 | 35.81 | 36.18 | 34.92 | 35.55 | 4,616,288 | +0.73(+2.10%) |
Jul 14, 2020 | 33.90 | 35.02 | 33.84 | 34.82 | 5,302,353 | +0.98(+2.91%) |
Jul 13, 2020 | 33.72 | 34.33 | 33.23 | 33.84 | 3,764,203 | +0.39(+1.18%) |
Jul 10, 2020 | 32.36 | 33.49 | 32.35 | 33.44 | 3,665,864 | +1.08(+3.35%) |
Jul 09, 2020 | 33.14 | 33.25 | 32.14 | 32.36 | 4,474,658 | -0.75(-2.26%) |
Jul 08, 2020 | 34.04 | 34.28 | 32.52 | 33.11 | 5,879,916 | -1.10(-3.21%) |
Jul 07, 2020 | 34.25 | 34.52 | 33.78 | 34.21 | 5,528,317 | -0.62(-1.79%) |
Jul 06, 2020 | 34.98 | 35.10 | 34.10 | 34.83 | 5,699,917 | +0.71(+2.07%) |
Jul 02, 2020 | 34.18 | 34.67 | 33.57 | 34.12 | 4,896,473 | +0.69(+2.06%) |
Jul 01, 2020 | 33.43 | 33.89 | 33.09 | 33.43 | 4,904,220 | -0.01(-0.02%) |
Jun 30, 2020 | 33.30 | 33.60 | 32.62 | 33.44 | 5,893,386 | -0.18(-0.54%) |
Jun 29, 2020 | 33.11 | 33.80 | 32.98 | 33.62 | 9,453,753 | +0.97(+2.96%) |
Jun 26, 2020 | 32.46 | 32.82 | 31.78 | 32.66 | 10,157,119 | -0.15(-0.45%) |
Jun 25, 2020 | 31.18 | 32.84 | 30.92 | 32.80 | 7,291,225 | +1.26(+3.98%) |
Jun 24, 2020 | 33.31 | 33.41 | 31.44 | 31.55 | 9,391,451 | -2.38(-7.01%) |
Jun 23, 2020 | 34.85 | 34.85 | 33.91 | 33.93 | 4,391,107 | -0.32(-0.93%) |
Jun 22, 2020 | 34.02 | 34.57 | 33.37 | 34.25 | 4,040,702 | +0.07(+0.22%) |
Jun 19, 2020 | 34.98 | 35.28 | 34.03 | 34.17 | 9,134,070 | +0.06(+0.17%) |
Jun 18, 2020 | 33.35 | 34.45 | 33.13 | 34.12 | 5,004,709 | +0.34(+1.00%) |
Jun 17, 2020 | 35.03 | 35.12 | 33.66 | 33.78 | 4,296,022 | -0.89(-2.56%) |
Jun 16, 2020 | 36.23 | 36.51 | 34.00 | 34.67 | 6,817,755 | +0.22(+0.64%) |
Jun 15, 2020 | 32.39 | 34.83 | 32.24 | 34.44 | 6,905,856 | +0.62(+1.82%) |
Jun 12, 2020 | 34.31 | 34.39 | 32.81 | 33.83 | 6,136,465 | +1.62(+5.02%) |
Jun 11, 2020 | 33.82 | 34.49 | 31.96 | 32.21 | 11,242,142 | -3.54(-9.91%) |
Jun 10, 2020 | 36.42 | 36.51 | 35.61 | 35.76 | 5,199,833 | -0.68(-1.87%) |
Jun 09, 2020 | 36.49 | 36.77 | 36.04 | 36.44 | 6,745,334 | -1.22(-3.25%) |
Jun 08, 2020 | 36.17 | 37.69 | 36.17 | 37.66 | 6,979,861 | +1.58(+4.39%) |
Jun 05, 2020 | 36.68 | 37.52 | 35.97 | 36.08 | 9,331,635 | +1.03(+2.95%) |
Jun 04, 2020 | 34.05 | 35.08 | 33.90 | 35.04 | 4,753,968 | +0.89(+2.59%) |
Jun 03, 2020 | 34.04 | 34.71 | 34.02 | 34.16 | 6,286,922 | +0.85(+2.54%) |
Jun 02, 2020 | 32.16 | 33.83 | 32.07 | 33.31 | 7,413,889 | +1.63(+5.15%) |
Jun 01, 2020 | 31.68 | 32.01 | 31.33 | 31.68 | 3,673,828 | +0.01(+0.03%) |
May 29, 2020 | 31.29 | 31.99 | 30.95 | 31.67 | 6,404,355 | -0.09(-0.28%) |
May 28, 2020 | 32.47 | 32.57 | 31.47 | 31.76 | 6,419,488 | -0.34(-1.05%) |
May 27, 2020 | 32.20 | 32.78 | 31.46 | 32.10 | 8,548,009 | +0.83(+2.66%) |
May 26, 2020 | 30.92 | 31.40 | 30.57 | 31.27 | 7,676,943 | +2.15(+7.39%) |
May 22, 2020 | 28.76 | 29.16 | 28.51 | 29.12 | 3,772,275 | +0.24(+0.84%) |
May 21, 2020 | 29.02 | 29.63 | 28.74 | 28.87 | 4,890,112 | -0.29(-0.99%) |
May 20, 2020 | 29.29 | 29.82 | 28.82 | 29.16 | 7,016,341 | +0.44(+1.51%) |
May 19, 2020 | 29.53 | 29.57 | 28.68 | 28.73 | 5,477,768 | -0.89(-2.99%) |
May 18, 2020 | 28.92 | 30.64 | 28.78 | 29.61 | 10,601,680 | +2.56(+9.48%) |
May 15, 2020 | 26.77 | 27.39 | 26.46 | 27.05 | 5,991,327 | +0.04(+0.15%) |
May 14, 2020 | 25.14 | 27.04 | 24.91 | 27.01 | 7,676,245 | +0.93(+3.59%) |
May 13, 2020 | 27.00 | 27.05 | 25.62 | 26.08 | 7,274,413 | -1.16(-4.26%) |
May 12, 2020 | 27.61 | 28.54 | 27.20 | 27.24 | 7,033,031 | -0.09(-0.32%) |
May 11, 2020 | 27.57 | 27.60 | 26.66 | 27.33 | 5,360,026 | -0.35(-1.25%) |
May 08, 2020 | 27.23 | 27.70 | 26.90 | 27.67 | 5,364,951 | +1.19(+4.51%) |
May 07, 2020 | 26.22 | 27.25 | 26.21 | 26.48 | 6,274,397 | +0.72(+2.78%) |
May 06, 2020 | 26.37 | 26.91 | 25.70 | 25.76 | 5,706,508 | -1.14(-4.23%) |
May 05, 2020 | 27.11 | 27.85 | 26.79 | 26.90 | 6,253,781 | +0.25(+0.94%) |
May 04, 2020 | 25.87 | 26.71 | 25.60 | 26.65 | 7,750,767 | -0.70(-2.56%) |