Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.44 | 32.66 | 32.27 | 32.34 | 14,334,626 | -0.14(-0.44%) |
Apr 29, 2021 | 32.74 | 32.74 | 32.06 | 32.48 | 13,989,494 | -0.10(-0.31%) |
Apr 28, 2021 | 32.61 | 32.90 | 32.53 | 32.58 | 13,257,827 | -0.13(-0.41%) |
Apr 27, 2021 | 32.77 | 32.83 | 32.55 | 32.71 | 10,422,456 | -0.13(-0.39%) |
Apr 26, 2021 | 33.07 | 33.26 | 32.80 | 32.84 | 10,170,992 | -0.25(-0.77%) |
Apr 23, 2021 | 32.67 | 33.26 | 32.56 | 33.09 | 9,915,129 | +0.41(+1.27%) |
Apr 22, 2021 | 32.65 | 33.30 | 32.51 | 32.68 | 16,059,826 | -0.28(-0.85%) |
Apr 21, 2021 | 31.75 | 33.17 | 31.70 | 32.96 | 22,477,064 | +1.36(+4.31%) |
Apr 20, 2021 | 32.15 | 32.53 | 31.48 | 31.60 | 15,989,590 | -0.08(-0.26%) |
Apr 19, 2021 | 31.58 | 31.73 | 31.44 | 31.68 | 8,429,473 | +0.02(+0.07%) |
Apr 16, 2021 | 31.98 | 32.02 | 31.51 | 31.66 | 11,871,111 | -0.07(-0.23%) |
Apr 15, 2021 | 31.68 | 31.88 | 31.55 | 31.73 | 9,165,830 | +0.16(+0.52%) |
Apr 14, 2021 | 31.45 | 31.64 | 31.34 | 31.57 | 10,004,768 | +0.18(+0.57%) |
Apr 13, 2021 | 31.48 | 31.60 | 31.19 | 31.39 | 6,701,482 | -0.26(-0.82%) |
Apr 12, 2021 | 31.34 | 31.70 | 31.17 | 31.65 | 6,989,873 | +0.10(+0.33%) |
Apr 09, 2021 | 31.09 | 31.61 | 31.02 | 31.55 | 6,705,735 | +0.58(+1.88%) |
Apr 08, 2021 | 31.20 | 31.20 | 30.92 | 30.97 | 7,853,340 | -0.15(-0.48%) |
Apr 07, 2021 | 31.32 | 31.34 | 30.97 | 31.12 | 6,273,746 | -0.05(-0.16%) |
Apr 06, 2021 | 31.56 | 31.62 | 31.16 | 31.17 | 9,410,250 | -0.47(-1.48%) |
Apr 05, 2021 | 31.50 | 31.73 | 31.34 | 31.64 | 7,518,050 | +0.42(+1.35%) |
Apr 01, 2021 | 31.16 | 31.24 | 30.92 | 31.22 | 8,348,598 | +0.27(+0.87%) |
Mar 31, 2021 | 30.70 | 31.16 | 30.70 | 30.95 | 10,661,306 | +0.02(+0.05%) |
Mar 30, 2021 | 30.82 | 31.23 | 30.80 | 30.93 | 10,817,005 | -0.08(-0.25%) |
Mar 29, 2021 | 31.43 | 31.48 | 30.83 | 31.01 | 14,286,010 | -0.34(-1.08%) |
Mar 26, 2021 | 30.73 | 31.37 | 30.62 | 31.35 | 9,769,318 | +0.68(+2.22%) |
Mar 25, 2021 | 30.13 | 30.76 | 29.86 | 30.66 | 10,151,348 | +0.44(+1.45%) |
Mar 24, 2021 | 29.91 | 30.58 | 29.86 | 30.23 | 12,751,334 | +0.40(+1.35%) |
Mar 23, 2021 | 30.00 | 30.46 | 29.72 | 29.82 | 11,104,246 | -0.28(-0.92%) |
Mar 22, 2021 | 30.43 | 30.56 | 29.92 | 30.10 | 21,768,144 | +0.97(+3.32%) |
Mar 19, 2021 | 29.80 | 29.85 | 29.04 | 29.13 | 33,604,696 | -0.56(-1.88%) |
Mar 18, 2021 | 29.36 | 29.90 | 29.34 | 29.69 | 12,905,703 | +0.12(+0.40%) |
Mar 17, 2021 | 29.46 | 29.75 | 29.21 | 29.57 | 12,072,909 | +0.06(+0.22%) |
Mar 16, 2021 | 30.10 | 30.13 | 29.35 | 29.51 | 9,423,111 | -0.49(-1.65%) |
Mar 15, 2021 | 30.06 | 30.16 | 29.61 | 30.00 | 8,458,897 | -0.12(-0.39%) |
Mar 12, 2021 | 30.04 | 30.26 | 30.01 | 30.12 | 6,969,939 | +0.01(+0.03%) |
Mar 11, 2021 | 30.21 | 30.46 | 30.06 | 30.11 | 11,829,617 | +0.07(+0.25%) |
Mar 10, 2021 | 29.81 | 30.22 | 29.69 | 30.04 | 7,971,023 | +0.27(+0.92%) |
Mar 09, 2021 | 29.95 | 30.18 | 29.75 | 29.77 | 8,895,609 | +0.07(+0.23%) |
Mar 08, 2021 | 29.46 | 30.31 | 29.40 | 29.70 | 10,897,048 | +0.29(+0.98%) |
Mar 05, 2021 | 28.74 | 29.48 | 28.22 | 29.41 | 9,588,924 | +1.08(+3.82%) |
Mar 04, 2021 | 29.23 | 29.36 | 27.97 | 28.33 | 13,464,087 | -0.91(-3.11%) |
Mar 03, 2021 | 29.55 | 29.60 | 29.22 | 29.24 | 7,531,796 | -0.34(-1.16%) |
Mar 02, 2021 | 29.83 | 29.86 | 29.40 | 29.58 | 7,072,573 | -0.25(-0.83%) |
Mar 01, 2021 | 29.85 | 30.02 | 29.68 | 29.83 | 8,001,652 | +0.44(+1.51%) |
Feb 26, 2021 | 29.71 | 29.82 | 29.23 | 29.38 | 11,976,730 | -0.21(-0.69%) |
Feb 25, 2021 | 29.95 | 29.96 | 29.44 | 29.59 | 14,035,562 | -0.29(-0.97%) |
Feb 24, 2021 | 29.15 | 30.05 | 29.11 | 29.88 | 8,475,715 | +0.54(+1.83%) |
Feb 23, 2021 | 29.66 | 29.99 | 29.13 | 29.34 | 11,830,959 | -0.28(-0.96%) |
Feb 22, 2021 | 29.31 | 29.94 | 29.23 | 29.63 | 13,813,346 | +0.16(+0.53%) |
Feb 19, 2021 | 28.87 | 29.55 | 28.83 | 29.47 | 10,294,638 | +0.66(+2.30%) |
Feb 18, 2021 | 28.58 | 28.96 | 28.35 | 28.81 | 11,317,027 | +0.01(+0.03%) |
Feb 17, 2021 | 28.90 | 29.03 | 28.51 | 28.80 | 10,378,469 | -0.24(-0.84%) |
Feb 16, 2021 | 28.99 | 29.16 | 28.83 | 29.04 | 15,468,425 | +0.20(+0.68%) |
Feb 12, 2021 | 28.35 | 28.93 | 28.35 | 28.84 | 10,454,637 | +0.44(+1.57%) |
Feb 11, 2021 | 28.46 | 28.53 | 28.05 | 28.40 | 12,247,088 | +0.18(+0.65%) |
Feb 10, 2021 | 28.53 | 28.60 | 28.04 | 28.22 | 9,934,358 | -0.09(-0.33%) |
Feb 09, 2021 | 27.78 | 28.39 | 27.52 | 28.31 | 11,569,538 | +0.39(+1.39%) |
Feb 08, 2021 | 28.25 | 28.33 | 27.83 | 27.92 | 15,800,193 | -0.41(-1.46%) |
Feb 05, 2021 | 28.62 | 28.65 | 28.32 | 28.34 | 9,727,141 | +0.04(+0.15%) |
Feb 04, 2021 | 28.59 | 28.73 | 28.12 | 28.29 | 12,543,690 | -0.29(-1.01%) |
Feb 03, 2021 | 28.66 | 28.81 | 28.50 | 28.58 | 9,992,746 | -0.10(-0.36%) |
Feb 02, 2021 | 28.02 | 28.85 | 27.89 | 28.68 | 12,323,741 | +0.83(+2.98%) |
Feb 01, 2021 | 27.58 | 28.02 | 27.58 | 27.86 | 13,337,776 | +0.41(+1.51%) |
Jan 29, 2021 | 27.52 | 28.00 | 27.37 | 27.44 | 17,488,354 | -0.30(-1.09%) |
Jan 28, 2021 | 27.14 | 28.10 | 27.02 | 27.74 | 15,975,323 | +0.90(+3.35%) |
Jan 27, 2021 | 27.31 | 27.49 | 26.60 | 26.84 | 21,511,252 | -0.94(-3.39%) |
Jan 26, 2021 | 28.15 | 28.40 | 27.71 | 27.79 | 11,768,990 | -0.34(-1.19%) |
Jan 25, 2021 | 28.07 | 28.18 | 27.48 | 28.12 | 15,765,727 | +0.08(+0.27%) |
Jan 22, 2021 | 28.63 | 28.96 | 28.01 | 28.04 | 20,672,712 | -1.27(-4.33%) |
Jan 21, 2021 | 29.63 | 29.69 | 29.18 | 29.32 | 13,457,038 | -0.51(-1.72%) |
Jan 20, 2021 | 29.76 | 29.87 | 29.48 | 29.83 | 13,678,134 | +0.18(+0.59%) |
Jan 19, 2021 | 29.99 | 30.19 | 29.61 | 29.65 | 9,699,847 | -0.24(-0.81%) |
Jan 15, 2021 | 29.81 | 30.03 | 29.41 | 29.89 | 13,034,625 | -0.02(-0.07%) |
Jan 14, 2021 | 30.31 | 30.35 | 29.85 | 29.92 | 10,269,294 | -0.37(-1.22%) |
Jan 13, 2021 | 30.64 | 30.71 | 30.10 | 30.28 | 16,048,713 | -0.40(-1.30%) |
Jan 12, 2021 | 30.44 | 30.86 | 30.32 | 30.68 | 9,907,124 | -0.03(-0.10%) |
Jan 11, 2021 | 30.54 | 31.21 | 30.44 | 30.72 | 12,787,641 | +0.05(+0.16%) |
Jan 08, 2021 | 30.04 | 30.81 | 30.04 | 30.67 | 13,052,437 | +0.58(+1.92%) |
Jan 07, 2021 | 29.66 | 30.23 | 29.46 | 30.09 | 12,172,294 | +0.69(+2.36%) |
Jan 06, 2021 | 28.57 | 29.45 | 28.56 | 29.40 | 14,024,517 | +0.76(+2.66%) |
Jan 05, 2021 | 28.12 | 28.83 | 28.10 | 28.63 | 10,795,660 | +0.48(+1.69%) |
Jan 04, 2021 | 29.01 | 29.13 | 27.96 | 28.16 | 16,209,003 | -0.88(-3.04%) |
Dec 31, 2020 | 29.04 | 29.04 | 29.04 | 6,182,257 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.70 | 28.96 | 28.64 | 28.91 | 6,182,257 | +0.32(+1.12%) |
Dec 29, 2020 | 29.10 | 29.19 | 28.38 | 28.59 | 8,561,865 | -0.42(-1.45%) |
Dec 28, 2020 | 28.98 | 29.20 | 28.91 | 29.00 | 5,225,300 | +0.19(+0.66%) |
Dec 24, 2020 | 28.73 | 28.87 | 28.53 | 28.82 | 2,738,424 | +0.12(+0.42%) |
Dec 23, 2020 | 28.76 | 28.96 | 28.55 | 28.69 | 12,585,352 | +0.04(+0.13%) |
Dec 22, 2020 | 28.56 | 28.86 | 28.51 | 28.66 | 15,238,717 | -0.04(-0.16%) |
Dec 21, 2020 | 28.41 | 28.92 | 28.34 | 28.70 | 8,634,630 | -0.31(-1.07%) |
Dec 18, 2020 | 28.95 | 29.11 | 28.62 | 29.01 | 17,616,166 | +0.04(+0.12%) |
Dec 17, 2020 | 28.59 | 29.11 | 28.59 | 28.98 | 9,210,684 | +0.46(+1.63%) |
Dec 16, 2020 | 28.82 | 28.92 | 28.47 | 28.51 | 9,502,329 | -0.36(-1.24%) |
Dec 15, 2020 | 28.76 | 28.97 | 28.43 | 28.87 | 12,442,621 | +0.42(+1.46%) |
Dec 14, 2020 | 29.19 | 29.23 | 28.44 | 28.45 | 8,163,442 | -0.48(-1.67%) |
Dec 11, 2020 | 28.55 | 29.02 | 28.48 | 28.94 | 10,455,887 | +0.14(+0.48%) |
Dec 10, 2020 | 28.66 | 28.98 | 28.65 | 28.80 | 13,542,991 | -0.55(-1.89%) |
Dec 09, 2020 | 29.34 | 29.53 | 29.18 | 29.35 | 8,867,045 | +0.07(+0.25%) |
Dec 08, 2020 | 29.17 | 29.47 | 29.11 | 29.28 | 11,584,688 | -0.17(-0.58%) |
Dec 07, 2020 | 29.26 | 29.54 | 29.15 | 29.45 | 13,926,842 | +0.06(+0.20%) |
Dec 04, 2020 | 29.00 | 29.43 | 28.95 | 29.39 | 14,608,680 | +0.45(+1.57%) |
Dec 03, 2020 | 29.12 | 29.31 | 28.79 | 28.94 | 16,002,898 | -0.08(-0.28%) |
Dec 02, 2020 | 28.81 | 29.24 | 28.81 | 29.02 | 15,852,770 | +0.02(+0.07%) |
Dec 01, 2020 | 29.09 | 29.47 | 28.91 | 29.00 | 15,527,641 | +0.18(+0.63%) |
Nov 30, 2020 | 29.15 | 29.39 | 28.79 | 28.82 | 20,758,656 | -0.40(-1.36%) |
Nov 27, 2020 | 29.60 | 29.67 | 29.16 | 29.21 | 4,313,104 | -0.22(-0.75%) |
Nov 25, 2020 | 29.67 | 29.71 | 29.22 | 29.43 | 7,443,446 | -0.22(-0.73%) |
Nov 24, 2020 | 29.82 | 29.82 | 29.43 | 29.65 | 24,353,770 | +0.27(+0.93%) |
Nov 23, 2020 | 29.34 | 29.57 | 29.12 | 29.38 | 9,644,493 | +0.17(+0.57%) |
Nov 20, 2020 | 29.21 | 29.45 | 29.02 | 29.21 | 6,681,301 | -0.05(-0.17%) |
Nov 19, 2020 | 28.99 | 29.31 | 28.78 | 29.26 | 8,698,120 | +0.12(+0.40%) |
Nov 18, 2020 | 29.63 | 29.88 | 29.13 | 29.14 | 8,250,880 | -0.37(-1.26%) |
Nov 17, 2020 | 29.30 | 29.65 | 29.18 | 29.52 | 7,696,348 | -0.16(-0.54%) |
Nov 16, 2020 | 29.43 | 29.70 | 29.13 | 29.68 | 11,248,836 | +0.77(+2.65%) |
Nov 13, 2020 | 28.75 | 29.25 | 28.63 | 28.91 | 10,683,814 | +0.28(+0.97%) |
Nov 12, 2020 | 28.56 | 28.89 | 28.37 | 28.63 | 12,756,553 | -0.10(-0.34%) |
Nov 11, 2020 | 29.23 | 29.32 | 28.50 | 28.73 | 13,766,890 | -0.43(-1.49%) |
Nov 10, 2020 | 28.00 | 29.32 | 27.82 | 29.17 | 22,450,604 | +1.02(+3.63%) |
Nov 09, 2020 | 28.96 | 29.90 | 28.09 | 28.14 | 18,686,524 | +0.64(+2.34%) |
Nov 06, 2020 | 27.82 | 27.98 | 27.32 | 27.50 | 9,058,303 | -0.27(-0.98%) |
Nov 05, 2020 | 27.29 | 28.05 | 27.12 | 27.77 | 19,126,028 | +0.70(+2.59%) |
Nov 04, 2020 | 27.28 | 27.94 | 26.98 | 27.07 | 20,209,880 | +0.19(+0.72%) |
Nov 03, 2020 | 26.37 | 27.06 | 26.24 | 26.87 | 17,528,410 | +0.79(+3.01%) |
Nov 02, 2020 | 25.63 | 26.20 | 25.29 | 26.09 | 18,260,088 | +0.90(+3.57%) |
Oct 30, 2020 | 24.78 | 25.21 | 24.73 | 25.19 | 18,439,702 | +0.33(+1.35%) |
Oct 29, 2020 | 24.15 | 25.19 | 24.06 | 24.85 | 17,255,322 | +0.63(+2.58%) |
Oct 28, 2020 | 24.40 | 24.75 | 24.17 | 24.23 | 19,431,646 | -0.69(-2.77%) |
Oct 27, 2020 | 25.21 | 25.36 | 24.77 | 24.92 | 17,117,136 | -0.25(-0.99%) |
Oct 26, 2020 | 25.63 | 25.65 | 24.99 | 25.17 | 10,441,138 | -0.77(-2.98%) |
Oct 23, 2020 | 26.07 | 26.35 | 25.64 | 25.94 | 9,960,529 | -0.14(-0.54%) |
Oct 22, 2020 | 26.22 | 27.06 | 25.85 | 26.08 | 22,415,296 | +0.96(+3.82%) |
Oct 21, 2020 | 25.27 | 25.55 | 25.09 | 25.12 | 14,662,294 | -0.45(-1.76%) |
Oct 20, 2020 | 25.30 | 25.92 | 25.26 | 25.57 | 8,789,459 | +0.34(+1.37%) |
Oct 19, 2020 | 25.47 | 25.80 | 25.15 | 25.22 | 9,737,548 | -0.34(-1.32%) |
Oct 16, 2020 | 25.83 | 25.96 | 25.55 | 25.56 | 16,578,841 | -0.29(-1.14%) |
Oct 15, 2020 | 25.39 | 25.89 | 25.30 | 25.86 | 8,585,231 | +0.18(+0.70%) |
Oct 14, 2020 | 25.36 | 25.93 | 25.36 | 25.68 | 12,948,472 | +0.41(+1.62%) |
Oct 13, 2020 | 25.69 | 25.84 | 25.20 | 25.27 | 13,548,679 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.59 | 25.03 | 25.39 | 14,725,027 | +0.34(+1.38%) |
Oct 09, 2020 | 24.88 | 25.19 | 24.88 | 25.04 | 6,655,917 | +0.25(+0.99%) |
Oct 08, 2020 | 25.18 | 25.27 | 24.63 | 24.80 | 10,794,802 | -0.31(-1.25%) |
Oct 07, 2020 | 24.61 | 25.26 | 24.58 | 25.11 | 10,957,159 | +0.63(+2.57%) |
Oct 06, 2020 | 24.88 | 25.02 | 24.40 | 24.48 | 10,332,667 | -0.33(-1.31%) |
Oct 05, 2020 | 24.73 | 24.98 | 24.67 | 24.81 | 8,979,183 | +0.19(+0.76%) |
Oct 02, 2020 | 24.50 | 24.85 | 24.35 | 24.62 | 11,123,176 | +0.09(+0.38%) |
Oct 01, 2020 | 25.00 | 25.00 | 24.34 | 24.53 | 13,313,749 | -0.26(-1.04%) |
Sep 30, 2020 | 25.01 | 25.28 | 24.69 | 24.78 | 15,285,592 | +0.02(+0.09%) |
Sep 29, 2020 | 25.20 | 25.36 | 24.75 | 24.76 | 11,916,189 | -0.55(-2.18%) |
Sep 28, 2020 | 25.26 | 25.44 | 25.05 | 25.31 | 9,077,099 | +0.40(+1.60%) |
Sep 25, 2020 | 24.65 | 25.00 | 24.46 | 24.92 | 10,840,505 | +0.48(+1.96%) |
Sep 24, 2020 | 24.27 | 24.75 | 24.05 | 24.44 | 13,305,796 | +0.03(+0.10%) |
Sep 23, 2020 | 25.10 | 25.21 | 24.28 | 24.41 | 14,060,993 | -0.46(-1.83%) |
Sep 22, 2020 | 24.78 | 24.98 | 24.62 | 24.87 | 11,389,206 | +0.11(+0.45%) |
Sep 21, 2020 | 24.99 | 25.13 | 24.35 | 24.76 | 13,658,413 | -0.72(-2.82%) |
Sep 18, 2020 | 25.45 | 25.71 | 25.29 | 25.47 | 21,119,116 | +0.11(+0.42%) |
Sep 17, 2020 | 24.89 | 25.53 | 24.69 | 25.37 | 14,473,964 | +0.05(+0.19%) |
Sep 16, 2020 | 25.91 | 25.97 | 25.25 | 25.32 | 15,623,546 | -0.29(-1.15%) |
Sep 15, 2020 | 25.45 | 25.88 | 25.29 | 25.61 | 15,657,075 | +0.42(+1.66%) |
Sep 14, 2020 | 24.84 | 25.33 | 24.65 | 25.20 | 10,962,530 | +0.57(+2.32%) |
Sep 11, 2020 | 24.33 | 24.70 | 24.27 | 24.62 | 9,065,197 | +0.43(+1.78%) |
Sep 10, 2020 | 24.36 | 24.57 | 24.02 | 24.19 | 11,673,575 | -0.27(-1.10%) |
Sep 09, 2020 | 24.17 | 24.85 | 24.15 | 24.46 | 11,478,739 | +0.45(+1.86%) |
Sep 08, 2020 | 24.05 | 24.43 | 23.66 | 24.02 | 12,851,242 | -0.08(-0.33%) |
Sep 04, 2020 | 24.32 | 24.56 | 23.74 | 24.10 | 13,095,915 | -0.04(-0.19%) |
Sep 03, 2020 | 24.99 | 25.02 | 23.96 | 24.14 | 14,784,949 | -0.65(-2.61%) |
Sep 02, 2020 | 24.87 | 25.10 | 24.62 | 24.79 | 25,434,372 | -0.11(-0.46%) |
Sep 01, 2020 | 24.32 | 24.91 | 24.17 | 24.90 | 10,401,135 | +0.50(+2.07%) |
Aug 31, 2020 | 24.63 | 24.75 | 24.30 | 24.40 | 10,076,841 | -0.19(-0.79%) |
Aug 28, 2020 | 24.24 | 24.63 | 24.18 | 24.59 | 8,318,721 | +0.36(+1.50%) |
Aug 27, 2020 | 24.17 | 24.40 | 23.94 | 24.23 | 7,993,396 | +0.25(+1.03%) |
Aug 26, 2020 | 24.00 | 24.10 | 23.84 | 23.98 | 8,868,075 | -0.13(-0.55%) |
Aug 25, 2020 | 24.04 | 24.15 | 23.79 | 24.11 | 7,966,812 | +0.23(+0.96%) |
Aug 24, 2020 | 23.71 | 23.91 | 23.65 | 23.89 | 8,184,053 | +0.31(+1.32%) |
Aug 21, 2020 | 23.50 | 23.62 | 23.35 | 23.57 | 9,512,261 | +0.07(+0.30%) |
Aug 20, 2020 | 23.31 | 23.59 | 23.29 | 23.50 | 8,012,789 | -0.04(-0.19%) |
Aug 19, 2020 | 23.76 | 23.80 | 23.50 | 23.55 | 8,534,058 | -0.11(-0.48%) |
Aug 18, 2020 | 23.91 | 23.91 | 23.63 | 23.66 | 7,593,859 | -0.18(-0.77%) |
Aug 17, 2020 | 23.67 | 23.94 | 23.64 | 23.85 | 9,398,007 | +0.24(+1.00%) |
Aug 14, 2020 | 23.43 | 23.75 | 23.37 | 23.61 | 7,493,774 | +0.08(+0.34%) |
Aug 13, 2020 | 23.70 | 23.84 | 23.45 | 23.53 | 8,045,602 | -0.33(-1.37%) |
Aug 12, 2020 | 24.04 | 24.27 | 23.83 | 23.86 | 9,512,651 | -0.04(-0.15%) |
Aug 11, 2020 | 23.88 | 24.32 | 23.75 | 23.90 | 17,230,434 | +0.34(+1.43%) |
Aug 10, 2020 | 23.33 | 23.67 | 23.19 | 23.56 | 12,276,385 | +0.37(+1.58%) |
Aug 07, 2020 | 22.88 | 23.29 | 22.84 | 23.19 | 10,779,514 | +0.21(+0.91%) |
Aug 06, 2020 | 22.72 | 23.10 | 22.65 | 22.98 | 7,473,143 | +0.27(+1.18%) |
Aug 05, 2020 | 22.63 | 22.74 | 22.52 | 22.72 | 6,829,737 | +0.21(+0.95%) |
Aug 04, 2020 | 22.31 | 22.51 | 22.19 | 22.50 | 9,808,993 | +0.13(+0.58%) |
Aug 03, 2020 | 22.64 | 22.79 | 22.35 | 22.37 | 8,624,514 | -0.31(-1.39%) |
Jul 31, 2020 | 22.23 | 22.70 | 21.65 | 22.69 | 17,534,948 | +0.35(+1.57%) |
Jul 30, 2020 | 22.57 | 22.67 | 22.28 | 22.34 | 10,116,099 | -0.53(-2.34%) |
Jul 29, 2020 | 22.48 | 22.94 | 22.38 | 22.87 | 12,210,579 | +0.58(+2.60%) |
Jul 28, 2020 | 22.67 | 22.68 | 22.24 | 22.29 | 9,374,498 | -0.47(-2.08%) |
Jul 27, 2020 | 22.58 | 22.96 | 22.55 | 22.77 | 10,728,157 | +0.08(+0.35%) |
Jul 24, 2020 | 22.82 | 23.09 | 22.66 | 22.69 | 9,289,312 | -0.06(-0.27%) |
Jul 23, 2020 | 22.92 | 23.20 | 22.56 | 22.75 | 16,046,008 | -0.55(-2.36%) |
Jul 22, 2020 | 23.06 | 23.46 | 22.99 | 23.30 | 13,235,740 | +0.26(+1.15%) |
Jul 21, 2020 | 22.87 | 23.08 | 22.77 | 23.03 | 7,986,767 | +0.28(+1.22%) |
Jul 20, 2020 | 22.85 | 22.91 | 22.54 | 22.76 | 9,350,621 | -0.19(-0.83%) |
Jul 17, 2020 | 22.79 | 23.04 | 22.58 | 22.95 | 9,269,502 | +0.35(+1.53%) |
Jul 16, 2020 | 22.35 | 22.86 | 22.32 | 22.60 | 8,740,680 | +0.13(+0.58%) |
Jul 15, 2020 | 22.42 | 22.58 | 22.06 | 22.47 | 13,825,425 | +0.42(+1.90%) |
Jul 14, 2020 | 21.64 | 22.09 | 21.56 | 22.05 | 12,180,404 | +0.22(+1.02%) |
Jul 13, 2020 | 21.69 | 22.25 | 21.49 | 21.83 | 12,640,505 | +0.35(+1.63%) |
Jul 10, 2020 | 21.53 | 21.65 | 21.36 | 21.48 | 11,532,633 | -0.10(-0.47%) |
Jul 09, 2020 | 21.72 | 21.96 | 21.46 | 21.58 | 13,444,176 | -0.39(-1.79%) |
Jul 08, 2020 | 21.83 | 22.02 | 21.68 | 21.97 | 9,357,404 | +0.18(+0.85%) |
Jul 07, 2020 | 22.08 | 22.27 | 21.74 | 21.79 | 9,144,352 | -0.55(-2.46%) |
Jul 06, 2020 | 22.17 | 22.48 | 22.16 | 22.34 | 8,724,108 | +0.44(+2.02%) |
Jul 02, 2020 | 21.99 | 22.22 | 21.84 | 21.90 | 7,997,217 | +0.20(+0.91%) |
Jul 01, 2020 | 22.22 | 22.35 | 21.58 | 21.70 | 10,324,749 | -0.48(-2.15%) |
Jun 30, 2020 | 21.68 | 22.36 | 21.62 | 22.18 | 11,387,789 | +0.39(+1.81%) |
Jun 29, 2020 | 21.17 | 21.79 | 21.10 | 21.78 | 11,198,082 | +0.82(+3.93%) |
Jun 26, 2020 | 21.62 | 21.72 | 20.79 | 20.96 | 29,550,270 | -0.73(-3.39%) |
Jun 25, 2020 | 21.41 | 21.74 | 21.12 | 21.69 | 9,177,703 | +0.23(+1.07%) |
Jun 24, 2020 | 21.76 | 21.90 | 21.45 | 21.47 | 11,755,356 | -0.61(-2.78%) |
Jun 23, 2020 | 22.04 | 22.22 | 21.86 | 22.08 | 9,765,960 | +0.26(+1.21%) |
Jun 22, 2020 | 21.55 | 21.84 | 21.33 | 21.82 | 10,146,390 | +0.19(+0.90%) |
Jun 19, 2020 | 22.39 | 22.41 | 21.55 | 21.62 | 22,303,028 | -0.47(-2.13%) |
Jun 18, 2020 | 22.02 | 22.30 | 21.97 | 22.09 | 8,771,619 | -0.14(-0.61%) |
Jun 17, 2020 | 22.60 | 22.60 | 22.21 | 22.23 | 9,617,927 | -0.15(-0.65%) |
Jun 16, 2020 | 23.07 | 23.08 | 22.13 | 22.38 | 12,226,110 | +0.07(+0.30%) |
Jun 15, 2020 | 21.60 | 22.44 | 21.45 | 22.31 | 12,334,003 | +0.18(+0.83%) |
Jun 12, 2020 | 22.42 | 22.47 | 21.64 | 22.12 | 13,116,228 | +0.41(+1.87%) |
Jun 11, 2020 | 22.72 | 23.02 | 21.69 | 21.72 | 15,631,704 | -1.59(-6.82%) |
Jun 10, 2020 | 23.42 | 23.57 | 23.01 | 23.31 | 12,831,426 | -0.12(-0.50%) |
Jun 09, 2020 | 23.40 | 23.60 | 23.23 | 23.42 | 10,809,324 | -0.21(-0.90%) |
Jun 08, 2020 | 23.79 | 24.17 | 23.48 | 23.64 | 14,565,586 | -0.24(-1.00%) |
Jun 05, 2020 | 24.15 | 24.46 | 23.83 | 23.88 | 18,632,710 | +0.33(+1.40%) |
Jun 04, 2020 | 23.56 | 23.69 | 23.44 | 23.55 | 9,862,381 | -0.20(-0.84%) |
Jun 03, 2020 | 23.35 | 23.81 | 23.21 | 23.75 | 12,324,940 | +0.79(+3.45%) |
Jun 02, 2020 | 22.80 | 23.04 | 22.62 | 22.95 | 9,543,055 | +0.42(+1.86%) |
Jun 01, 2020 | 22.57 | 22.76 | 22.37 | 22.54 | 8,647,154 | -0.23(-1.00%) |
May 29, 2020 | 22.56 | 23.01 | 22.26 | 22.76 | 16,618,313 | +0.10(+0.46%) |
May 28, 2020 | 23.53 | 23.53 | 22.49 | 22.66 | 17,232,692 | -0.66(-2.85%) |
May 27, 2020 | 23.07 | 23.43 | 23.04 | 23.32 | 17,630,044 | +0.46(+2.02%) |
May 26, 2020 | 22.33 | 22.87 | 22.19 | 22.86 | 18,149,192 | +1.14(+5.27%) |
May 22, 2020 | 21.39 | 21.75 | 21.36 | 21.72 | 8,594,856 | +0.23(+1.08%) |
May 21, 2020 | 21.58 | 21.64 | 21.21 | 21.48 | 10,596,060 | -0.18(-0.82%) |
May 20, 2020 | 21.81 | 22.12 | 21.58 | 21.66 | 16,308,874 | +0.76(+3.64%) |
May 19, 2020 | 21.12 | 21.41 | 20.90 | 20.90 | 14,310,687 | -0.14(-0.65%) |
May 18, 2020 | 20.44 | 21.20 | 20.30 | 21.04 | 12,610,590 | +1.39(+7.08%) |
May 15, 2020 | 19.66 | 19.84 | 19.53 | 19.65 | 16,595,494 | -0.31(-1.54%) |
May 14, 2020 | 19.62 | 19.99 | 19.01 | 19.95 | 12,286,216 | +0.20(+1.03%) |
May 13, 2020 | 20.31 | 20.31 | 19.54 | 19.75 | 13,077,412 | -0.58(-2.85%) |
May 12, 2020 | 20.98 | 20.98 | 20.33 | 20.33 | 9,129,869 | -0.55(-2.65%) |
May 11, 2020 | 20.66 | 21.14 | 20.64 | 20.89 | 9,926,355 | -0.06(-0.30%) |
May 08, 2020 | 20.52 | 21.01 | 20.50 | 20.95 | 8,930,622 | +0.69(+3.43%) |
May 07, 2020 | 20.15 | 20.41 | 20.02 | 20.26 | 10,607,184 | +0.41(+2.06%) |
May 06, 2020 | 20.26 | 20.35 | 19.81 | 19.85 | 16,693,342 | -0.36(-1.79%) |
May 05, 2020 | 20.39 | 20.59 | 20.14 | 20.21 | 13,700,723 | +0.01(+0.05%) |
May 04, 2020 | 20.51 | 20.51 | 19.98 | 20.20 | 12,217,166 | -0.40(-1.94%) |