Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.35 | 50.87 | 49.94 | 50.67 | 3,899,091 | +0.44(+0.88%) |
May 27, 2021 | 49.91 | 50.36 | 49.69 | 50.23 | 2,240,433 | +0.54(+1.08%) |
May 26, 2021 | 49.14 | 50.19 | 48.56 | 49.69 | 3,833,692 | +0.45(+0.91%) |
May 25, 2021 | 49.73 | 50.22 | 49.13 | 49.25 | 2,426,931 | -0.56(-1.13%) |
May 24, 2021 | 49.53 | 50.10 | 49.46 | 49.81 | 1,699,938 | +0.92(+1.88%) |
May 21, 2021 | 49.31 | 49.94 | 48.87 | 48.89 | 2,062,054 | +0.03(+0.07%) |
May 20, 2021 | 48.80 | 48.97 | 48.24 | 48.85 | 1,689,793 | +0.05(+0.10%) |
May 19, 2021 | 49.18 | 49.18 | 48.00 | 48.81 | 2,350,123 | -0.95(-1.90%) |
May 18, 2021 | 50.06 | 50.81 | 49.74 | 49.75 | 2,172,817 | -0.09(-0.18%) |
May 17, 2021 | 49.12 | 49.87 | 48.85 | 49.84 | 2,005,404 | +0.48(+0.97%) |
May 14, 2021 | 48.76 | 49.63 | 48.68 | 49.36 | 2,258,681 | +1.02(+2.11%) |
May 13, 2021 | 48.71 | 48.98 | 47.97 | 48.34 | 2,502,595 | -0.51(-1.05%) |
May 12, 2021 | 50.12 | 50.51 | 48.60 | 48.85 | 2,103,657 | -1.26(-2.52%) |
May 11, 2021 | 49.27 | 50.58 | 49.16 | 50.12 | 3,019,930 | -0.23(-0.45%) |
May 10, 2021 | 50.51 | 50.85 | 50.13 | 50.35 | 3,409,820 | +0.29(+0.59%) |
May 07, 2021 | 48.66 | 50.51 | 48.23 | 50.05 | 3,465,742 | +1.48(+3.06%) |
May 06, 2021 | 48.19 | 48.66 | 47.33 | 48.57 | 3,092,184 | +0.42(+0.88%) |
May 05, 2021 | 48.04 | 48.69 | 47.22 | 48.14 | 2,970,920 | +0.57(+1.20%) |
May 04, 2021 | 46.24 | 47.60 | 45.89 | 47.57 | 4,289,393 | +1.95(+4.27%) |
May 03, 2021 | 45.51 | 45.97 | 45.40 | 45.63 | 1,517,394 | +0.63(+1.40%) |
Apr 30, 2021 | 45.40 | 45.62 | 44.72 | 45.00 | 1,654,556 | -0.80(-1.74%) |
Apr 29, 2021 | 46.88 | 46.88 | 45.33 | 45.80 | 1,786,199 | -0.14(-0.30%) |
Apr 28, 2021 | 45.40 | 46.20 | 45.23 | 45.94 | 2,492,773 | +0.60(+1.33%) |
Apr 27, 2021 | 44.88 | 45.34 | 44.41 | 45.33 | 2,723,684 | +0.45(+1.00%) |
Apr 26, 2021 | 44.33 | 44.89 | 44.21 | 44.88 | 2,235,951 | +0.98(+2.23%) |
Apr 23, 2021 | 43.95 | 44.04 | 43.48 | 43.91 | 1,324,258 | +0.09(+0.20%) |
Apr 22, 2021 | 44.08 | 44.23 | 43.59 | 43.82 | 1,590,654 | -0.31(-0.70%) |
Apr 21, 2021 | 42.89 | 44.34 | 42.63 | 44.13 | 2,709,407 | +1.05(+2.44%) |
Apr 20, 2021 | 43.85 | 44.02 | 42.94 | 43.07 | 2,823,954 | -0.91(-2.08%) |
Apr 19, 2021 | 45.27 | 45.60 | 43.88 | 43.99 | 3,418,448 | -1.69(-3.70%) |
Apr 16, 2021 | 46.20 | 46.33 | 45.53 | 45.67 | 2,244,014 | -0.17(-0.37%) |
Apr 15, 2021 | 46.46 | 46.54 | 45.55 | 45.85 | 1,608,045 | -0.37(-0.79%) |
Apr 14, 2021 | 44.47 | 46.30 | 44.35 | 46.21 | 3,205,162 | +1.90(+4.29%) |
Apr 13, 2021 | 44.62 | 44.63 | 44.14 | 44.31 | 1,507,053 | -0.10(-0.22%) |
Apr 12, 2021 | 44.95 | 45.01 | 44.40 | 44.41 | 1,443,911 | -0.37(-0.82%) |
Apr 09, 2021 | 44.44 | 44.80 | 44.32 | 44.78 | 1,553,860 | +0.20(+0.44%) |
Apr 08, 2021 | 45.34 | 45.39 | 44.33 | 44.58 | 1,786,091 | -0.76(-1.67%) |
Apr 07, 2021 | 45.41 | 45.52 | 44.96 | 45.34 | 915,660 | -0.13(-0.29%) |
Apr 06, 2021 | 45.14 | 45.75 | 44.68 | 45.47 | 1,642,320 | +0.55(+1.23%) |
Apr 05, 2021 | 45.37 | 45.58 | 44.89 | 44.92 | 3,142,397 | +0.49(+1.10%) |
Apr 01, 2021 | 44.38 | 44.57 | 43.54 | 44.43 | 3,435,565 | +0.49(+1.11%) |
Mar 31, 2021 | 44.39 | 44.48 | 43.38 | 43.94 | 4,805,183 | -0.48(-1.08%) |
Mar 30, 2021 | 44.33 | 44.83 | 44.19 | 44.42 | 1,230,229 | +0.31(+0.70%) |
Mar 29, 2021 | 44.77 | 45.56 | 44.07 | 44.11 | 1,900,827 | -0.72(-1.61%) |
Mar 26, 2021 | 44.20 | 45.05 | 44.07 | 44.83 | 2,331,214 | +0.82(+1.87%) |
Mar 25, 2021 | 43.43 | 44.08 | 42.74 | 44.01 | 1,807,469 | +0.46(+1.05%) |
Mar 24, 2021 | 43.98 | 44.23 | 43.40 | 43.55 | 2,394,036 | -0.09(-0.20%) |
Mar 23, 2021 | 44.55 | 44.73 | 43.59 | 43.64 | 3,467,634 | -1.16(-2.59%) |
Mar 22, 2021 | 45.59 | 45.75 | 44.62 | 44.80 | 4,761,191 | -0.79(-1.74%) |
Mar 19, 2021 | 46.02 | 46.13 | 45.00 | 45.59 | 2,338,714 | -0.48(-1.04%) |
Mar 18, 2021 | 46.46 | 47.81 | 46.05 | 46.07 | 2,549,967 | -0.41(-0.88%) |
Mar 17, 2021 | 46.47 | 46.66 | 45.89 | 46.48 | 1,648,008 | +0.10(+0.21%) |
Mar 16, 2021 | 47.12 | 47.12 | 46.38 | 46.38 | 3,929,727 | -0.66(-1.41%) |
Mar 15, 2021 | 46.88 | 47.17 | 46.67 | 47.05 | 1,909,005 | +0.30(+0.65%) |
Mar 12, 2021 | 46.55 | 46.98 | 46.32 | 46.74 | 1,680,439 | -0.09(-0.19%) |
Mar 11, 2021 | 45.76 | 46.86 | 45.76 | 46.83 | 2,129,540 | +1.14(+2.50%) |
Mar 10, 2021 | 45.45 | 45.84 | 45.17 | 45.69 | 1,899,511 | +0.54(+1.20%) |
Mar 09, 2021 | 44.69 | 45.61 | 44.40 | 45.14 | 1,943,397 | +0.78(+1.77%) |
Mar 08, 2021 | 43.76 | 45.11 | 43.64 | 44.36 | 3,613,236 | +0.69(+1.58%) |
Mar 05, 2021 | 43.08 | 43.87 | 42.34 | 43.67 | 3,121,369 | +1.07(+2.52%) |
Mar 04, 2021 | 43.92 | 44.01 | 42.07 | 42.60 | 3,326,310 | -1.26(-2.88%) |
Mar 03, 2021 | 44.65 | 44.74 | 43.85 | 43.86 | 2,105,022 | -0.70(-1.58%) |
Mar 02, 2021 | 44.65 | 45.13 | 44.37 | 44.57 | 1,913,070 | +0.02(+0.04%) |
Mar 01, 2021 | 44.00 | 44.73 | 43.95 | 44.55 | 1,626,949 | +1.38(+3.21%) |
Feb 26, 2021 | 44.53 | 44.53 | 42.88 | 43.17 | 2,507,346 | -1.37(-3.07%) |
Feb 25, 2021 | 45.36 | 45.56 | 44.42 | 44.53 | 3,206,216 | -0.67(-1.49%) |
Feb 24, 2021 | 44.80 | 45.65 | 44.69 | 45.21 | 2,735,167 | +0.41(+0.91%) |
Feb 23, 2021 | 44.85 | 45.05 | 43.90 | 44.80 | 2,721,174 | -0.40(-0.88%) |
Feb 22, 2021 | 44.83 | 45.30 | 44.72 | 45.20 | 4,768,569 | +0.00(+0.00%) |
Feb 19, 2021 | 45.13 | 45.52 | 44.82 | 45.20 | 3,094,618 | +0.72(+1.62%) |
Feb 18, 2021 | 45.42 | 46.18 | 44.21 | 44.48 | 4,548,632 | -0.20(-0.45%) |
Feb 17, 2021 | 44.97 | 45.05 | 44.32 | 44.68 | 2,829,676 | -0.63(-1.39%) |
Feb 16, 2021 | 45.23 | 45.64 | 44.88 | 45.31 | 3,119,793 | +0.50(+1.12%) |
Feb 12, 2021 | 43.93 | 45.07 | 43.64 | 44.81 | 2,558,348 | +0.86(+1.95%) |
Feb 11, 2021 | 44.62 | 44.62 | 43.53 | 43.95 | 2,465,234 | -0.21(-0.47%) |
Feb 10, 2021 | 44.28 | 44.76 | 43.39 | 44.16 | 3,885,991 | +0.47(+1.08%) |
Feb 09, 2021 | 44.02 | 44.29 | 43.01 | 43.69 | 1,994,485 | -0.13(-0.29%) |
Feb 08, 2021 | 43.19 | 44.17 | 43.12 | 43.81 | 2,138,235 | +0.97(+2.26%) |
Feb 05, 2021 | 41.98 | 42.97 | 41.93 | 42.85 | 2,462,469 | +1.08(+2.59%) |
Feb 04, 2021 | 41.26 | 42.26 | 40.89 | 41.77 | 1,903,415 | +0.60(+1.46%) |
Feb 03, 2021 | 40.77 | 41.40 | 40.60 | 41.17 | 1,451,794 | +0.58(+1.42%) |
Feb 02, 2021 | 40.20 | 40.90 | 39.78 | 40.59 | 1,317,496 | +0.79(+1.99%) |
Feb 01, 2021 | 39.69 | 39.98 | 39.42 | 39.80 | 2,166,791 | +0.46(+1.18%) |
Jan 29, 2021 | 41.09 | 41.30 | 39.28 | 39.33 | 2,764,106 | -2.06(-4.97%) |
Jan 28, 2021 | 41.00 | 41.73 | 40.42 | 41.39 | 1,519,580 | +0.58(+1.41%) |
Jan 27, 2021 | 41.33 | 41.65 | 40.01 | 40.81 | 2,377,997 | -1.38(-3.26%) |
Jan 26, 2021 | 42.40 | 42.79 | 41.87 | 42.19 | 1,665,205 | -0.15(-0.36%) |
Jan 25, 2021 | 42.01 | 42.46 | 41.26 | 42.34 | 1,918,824 | +0.18(+0.44%) |
Jan 22, 2021 | 42.68 | 42.89 | 42.16 | 42.16 | 1,922,448 | -1.02(-2.37%) |
Jan 21, 2021 | 42.94 | 43.34 | 42.69 | 43.18 | 2,533,556 | +0.46(+1.07%) |
Jan 20, 2021 | 43.15 | 43.19 | 42.00 | 42.73 | 1,493,731 | -0.05(-0.11%) |
Jan 19, 2021 | 43.05 | 43.19 | 42.49 | 42.77 | 1,452,339 | -0.14(-0.32%) |
Jan 15, 2021 | 42.84 | 43.38 | 42.48 | 42.91 | 1,618,437 | -0.27(-0.63%) |
Jan 14, 2021 | 42.54 | 43.42 | 42.18 | 43.18 | 2,250,856 | +0.60(+1.41%) |
Jan 13, 2021 | 43.78 | 44.09 | 42.57 | 42.58 | 3,827,959 | -0.98(-2.24%) |
Jan 12, 2021 | 40.80 | 43.83 | 40.55 | 43.56 | 3,823,670 | +2.47(+6.02%) |
Jan 11, 2021 | 40.37 | 41.33 | 40.36 | 41.09 | 1,335,162 | -0.03(-0.08%) |
Jan 08, 2021 | 41.40 | 41.56 | 40.29 | 41.12 | 1,432,430 | -0.23(-0.56%) |
Jan 07, 2021 | 41.72 | 42.12 | 41.16 | 41.35 | 3,202,894 | -0.06(-0.14%) |
Jan 06, 2021 | 40.63 | 41.60 | 40.33 | 41.41 | 4,508,321 | +1.30(+3.25%) |
Jan 05, 2021 | 39.62 | 40.46 | 39.45 | 40.10 | 3,594,991 | +0.56(+1.42%) |
Jan 04, 2021 | 39.02 | 39.87 | 38.76 | 39.54 | 3,824,123 | +1.02(+2.64%) |
Dec 31, 2020 | 38.53 | 38.53 | 38.53 | 1,068,227 | +0.79(+2.10%) | |
Dec 30, 2020 | 37.44 | 38.22 | 37.44 | 37.73 | 1,068,227 | +0.83(+2.24%) |
Dec 29, 2020 | 36.78 | 37.61 | 36.67 | 36.91 | 1,392,149 | +0.36(+0.99%) |
Dec 28, 2020 | 37.17 | 37.36 | 36.47 | 36.55 | 823,880 | -0.47(-1.27%) |
Dec 24, 2020 | 36.74 | 37.08 | 36.66 | 37.02 | 546,116 | +0.27(+0.75%) |
Dec 23, 2020 | 36.56 | 36.78 | 36.20 | 36.74 | 5,712,588 | +0.34(+0.95%) |
Dec 22, 2020 | 37.38 | 37.42 | 36.34 | 36.40 | 1,779,150 | -0.92(-2.45%) |
Dec 21, 2020 | 36.70 | 37.39 | 36.43 | 37.32 | 1,392,274 | -0.09(-0.23%) |
Dec 18, 2020 | 37.96 | 38.23 | 37.28 | 37.40 | 1,822,346 | -0.52(-1.36%) |
Dec 17, 2020 | 38.09 | 38.09 | 37.52 | 37.92 | 1,266,530 | +0.10(+0.27%) |
Dec 16, 2020 | 38.81 | 38.81 | 37.21 | 37.82 | 1,593,461 | -0.70(-1.81%) |
Dec 15, 2020 | 38.65 | 38.72 | 37.91 | 38.51 | 1,086,081 | +0.31(+0.80%) |
Dec 14, 2020 | 38.68 | 39.07 | 38.20 | 38.21 | 1,896,795 | -0.19(-0.49%) |
Dec 11, 2020 | 38.16 | 38.49 | 37.96 | 38.40 | 758,991 | -0.11(-0.28%) |
Dec 10, 2020 | 39.09 | 39.11 | 38.20 | 38.50 | 1,456,341 | -0.71(-1.82%) |
Dec 09, 2020 | 39.35 | 39.55 | 38.77 | 39.22 | 1,052,796 | +0.00(+0.00%) |
Dec 08, 2020 | 38.94 | 39.41 | 38.92 | 39.22 | 965,940 | +0.01(+0.02%) |
Dec 07, 2020 | 39.51 | 39.53 | 38.85 | 39.21 | 1,333,095 | -0.43(-1.09%) |
Dec 04, 2020 | 38.90 | 39.76 | 38.84 | 39.64 | 2,780,030 | +1.06(+2.76%) |
Dec 03, 2020 | 38.05 | 39.02 | 38.04 | 38.58 | 1,640,004 | +0.27(+0.72%) |
Dec 02, 2020 | 38.56 | 38.97 | 38.16 | 38.30 | 1,668,315 | -0.41(-1.05%) |
Dec 01, 2020 | 38.98 | 39.16 | 38.41 | 38.71 | 1,734,703 | +0.15(+0.39%) |
Nov 30, 2020 | 38.55 | 38.75 | 37.87 | 38.56 | 2,272,450 | -0.11(-0.28%) |
Nov 27, 2020 | 38.10 | 38.95 | 38.03 | 38.67 | 1,666,842 | +0.64(+1.69%) |
Nov 25, 2020 | 37.37 | 38.14 | 36.70 | 38.03 | 1,733,414 | +0.40(+1.06%) |
Nov 24, 2020 | 36.96 | 38.25 | 36.63 | 37.63 | 2,757,792 | +1.17(+3.20%) |
Nov 23, 2020 | 35.79 | 36.98 | 35.75 | 36.46 | 2,844,019 | +0.99(+2.78%) |
Nov 20, 2020 | 35.19 | 35.65 | 34.78 | 35.48 | 1,606,787 | +0.25(+0.71%) |
Nov 19, 2020 | 34.47 | 35.23 | 34.19 | 35.23 | 2,602,064 | +0.52(+1.49%) |
Nov 18, 2020 | 34.44 | 35.56 | 34.16 | 34.71 | 2,320,811 | +0.36(+1.05%) |
Nov 17, 2020 | 33.73 | 34.42 | 33.29 | 34.35 | 1,492,508 | +0.42(+1.25%) |
Nov 16, 2020 | 33.36 | 33.97 | 32.97 | 33.93 | 2,142,600 | +1.07(+3.26%) |
Nov 13, 2020 | 32.57 | 33.05 | 32.49 | 32.85 | 2,378,812 | +0.55(+1.70%) |
Nov 12, 2020 | 32.93 | 33.21 | 32.16 | 32.31 | 1,739,696 | -0.92(-2.78%) |
Nov 11, 2020 | 33.35 | 33.64 | 32.87 | 33.23 | 1,589,153 | +0.20(+0.59%) |
Nov 10, 2020 | 32.01 | 33.07 | 31.78 | 33.03 | 2,428,460 | +1.04(+3.25%) |
Nov 09, 2020 | 32.80 | 33.39 | 31.52 | 31.99 | 1,915,744 | +0.85(+2.71%) |
Nov 06, 2020 | 31.74 | 31.81 | 31.02 | 31.15 | 1,569,604 | -0.45(-1.44%) |
Nov 05, 2020 | 30.72 | 31.67 | 30.40 | 31.60 | 3,067,640 | +1.48(+4.91%) |
Nov 04, 2020 | 30.05 | 30.54 | 29.58 | 30.12 | 2,081,074 | +0.07(+0.23%) |
Nov 03, 2020 | 31.47 | 31.50 | 30.04 | 30.05 | 4,966,639 | -2.50(-7.67%) |
Nov 02, 2020 | 32.13 | 32.67 | 31.85 | 32.55 | 2,073,770 | +0.71(+2.24%) |
Oct 30, 2020 | 31.90 | 32.09 | 31.41 | 31.84 | 2,112,143 | -0.23(-0.71%) |
Oct 29, 2020 | 31.30 | 32.20 | 31.05 | 32.06 | 1,380,388 | +0.63(+2.02%) |
Oct 28, 2020 | 31.03 | 31.83 | 30.76 | 31.43 | 2,355,248 | -0.20(-0.62%) |
Oct 27, 2020 | 31.73 | 32.10 | 31.56 | 31.63 | 2,111,464 | -0.25(-0.79%) |
Oct 26, 2020 | 32.24 | 32.35 | 31.65 | 31.88 | 1,005,983 | -0.66(-2.02%) |
Oct 23, 2020 | 32.95 | 33.02 | 32.21 | 32.53 | 1,014,160 | -0.24(-0.74%) |
Oct 22, 2020 | 32.69 | 33.00 | 32.46 | 32.78 | 1,147,422 | +0.11(+0.34%) |
Oct 21, 2020 | 31.67 | 32.75 | 31.44 | 32.67 | 1,636,557 | +0.95(+2.99%) |
Oct 20, 2020 | 31.50 | 32.13 | 31.37 | 31.72 | 1,083,074 | +0.35(+1.12%) |
Oct 19, 2020 | 31.69 | 31.98 | 31.30 | 31.37 | 1,111,760 | -0.11(-0.35%) |
Oct 16, 2020 | 31.74 | 31.96 | 31.44 | 31.48 | 886,384 | -0.03(-0.10%) |
Oct 15, 2020 | 30.91 | 31.52 | 30.59 | 31.51 | 1,401,828 | +0.18(+0.57%) |
Oct 14, 2020 | 31.44 | 31.76 | 31.20 | 31.33 | 1,153,625 | -0.06(-0.20%) |
Oct 13, 2020 | 31.94 | 32.00 | 31.32 | 31.39 | 1,400,892 | -0.78(-2.43%) |
Oct 12, 2020 | 32.10 | 32.31 | 31.85 | 32.17 | 1,039,378 | +0.08(+0.24%) |
Oct 09, 2020 | 32.06 | 32.31 | 31.80 | 32.10 | 1,379,218 | +0.20(+0.61%) |
Oct 08, 2020 | 31.85 | 31.92 | 31.42 | 31.90 | 1,117,041 | +0.28(+0.89%) |
Oct 07, 2020 | 31.83 | 31.95 | 31.41 | 31.62 | 1,160,211 | +0.23(+0.75%) |
Oct 06, 2020 | 32.28 | 32.38 | 31.24 | 31.38 | 1,494,681 | -0.67(-2.10%) |
Oct 05, 2020 | 30.55 | 32.07 | 30.55 | 32.06 | 3,108,778 | +1.81(+5.98%) |
Oct 02, 2020 | 29.39 | 30.42 | 29.36 | 30.25 | 1,417,039 | +0.34(+1.15%) |
Oct 01, 2020 | 30.65 | 30.70 | 29.68 | 29.90 | 2,033,680 | -0.80(-2.60%) |
Sep 30, 2020 | 30.32 | 31.01 | 30.22 | 30.70 | 1,492,714 | +0.59(+1.98%) |
Sep 29, 2020 | 31.04 | 31.05 | 30.02 | 30.11 | 1,189,744 | -0.41(-1.33%) |
Sep 28, 2020 | 30.82 | 31.20 | 30.49 | 30.51 | 1,111,787 | +0.12(+0.40%) |
Sep 25, 2020 | 30.22 | 30.43 | 29.81 | 30.39 | 1,190,912 | -0.06(-0.20%) |
Sep 24, 2020 | 30.05 | 30.68 | 29.83 | 30.45 | 1,408,706 | +0.24(+0.79%) |
Sep 23, 2020 | 30.96 | 31.42 | 30.12 | 30.22 | 1,993,332 | -0.75(-2.42%) |
Sep 22, 2020 | 30.60 | 31.19 | 30.58 | 30.97 | 1,821,991 | +0.37(+1.20%) |
Sep 21, 2020 | 30.87 | 30.92 | 30.13 | 30.60 | 4,002,501 | -1.22(-3.82%) |
Sep 18, 2020 | 31.44 | 32.17 | 31.26 | 31.81 | 3,366,320 | +0.59(+1.89%) |
Sep 17, 2020 | 30.41 | 31.39 | 30.30 | 31.23 | 2,172,999 | +0.56(+1.82%) |
Sep 16, 2020 | 30.71 | 31.18 | 30.45 | 30.67 | 1,538,172 | +0.12(+0.40%) |
Sep 15, 2020 | 30.69 | 30.74 | 30.22 | 30.54 | 1,402,782 | +0.18(+0.58%) |
Sep 14, 2020 | 30.44 | 31.03 | 30.23 | 30.37 | 3,004,147 | -0.04(-0.13%) |
Sep 11, 2020 | 29.39 | 30.43 | 29.32 | 30.41 | 2,942,245 | +1.24(+4.25%) |
Sep 10, 2020 | 29.22 | 29.43 | 28.95 | 29.17 | 1,464,287 | +0.08(+0.29%) |
Sep 09, 2020 | 28.49 | 29.26 | 28.46 | 29.08 | 1,544,772 | +0.85(+3.01%) |
Sep 08, 2020 | 28.57 | 28.61 | 27.99 | 28.23 | 2,194,360 | -0.59(-2.04%) |
Sep 04, 2020 | 28.82 | 29.10 | 28.59 | 28.82 | 1,419,028 | +0.26(+0.91%) |
Sep 03, 2020 | 29.39 | 29.49 | 28.14 | 28.56 | 2,080,630 | -0.77(-2.63%) |
Sep 02, 2020 | 28.72 | 29.39 | 28.72 | 29.34 | 1,546,051 | +0.67(+2.35%) |
Sep 01, 2020 | 28.23 | 28.67 | 27.97 | 28.66 | 1,270,241 | +0.46(+1.63%) |
Aug 31, 2020 | 28.52 | 28.53 | 28.13 | 28.20 | 1,770,053 | -0.24(-0.86%) |
Aug 28, 2020 | 28.65 | 28.77 | 28.07 | 28.45 | 1,867,156 | -0.20(-0.69%) |
Aug 27, 2020 | 29.20 | 29.27 | 28.58 | 28.65 | 1,594,171 | -0.47(-1.63%) |
Aug 26, 2020 | 29.13 | 29.32 | 28.83 | 29.12 | 1,453,416 | +0.03(+0.11%) |
Aug 25, 2020 | 29.68 | 29.76 | 28.93 | 29.09 | 1,809,863 | -0.79(-2.64%) |
Aug 24, 2020 | 28.85 | 30.12 | 28.75 | 29.88 | 2,252,730 | +1.31(+4.58%) |
Aug 21, 2020 | 29.08 | 29.25 | 28.50 | 28.57 | 2,299,597 | -0.70(-2.40%) |
Aug 20, 2020 | 29.45 | 29.49 | 29.14 | 29.27 | 2,208,148 | -0.47(-1.57%) |
Aug 19, 2020 | 30.37 | 30.41 | 29.67 | 29.74 | 1,292,818 | -0.51(-1.69%) |
Aug 18, 2020 | 30.00 | 30.58 | 29.89 | 30.25 | 3,201,382 | +0.44(+1.46%) |
Aug 17, 2020 | 29.67 | 30.02 | 29.38 | 29.82 | 2,719,317 | +0.43(+1.46%) |
Aug 14, 2020 | 29.39 | 29.86 | 29.25 | 29.39 | 1,733,816 | -0.14(-0.47%) |
Aug 13, 2020 | 29.24 | 29.87 | 29.14 | 29.53 | 3,047,210 | +0.07(+0.23%) |
Aug 12, 2020 | 29.68 | 30.17 | 29.45 | 29.46 | 2,734,595 | +0.05(+0.18%) |
Aug 11, 2020 | 28.66 | 29.72 | 28.31 | 29.41 | 4,823,033 | +1.35(+4.80%) |
Aug 10, 2020 | 27.26 | 28.09 | 27.18 | 28.06 | 2,633,994 | +0.92(+3.38%) |
Aug 07, 2020 | 26.88 | 27.14 | 26.51 | 27.14 | 1,826,239 | +0.18(+0.68%) |
Aug 06, 2020 | 27.35 | 27.43 | 26.84 | 26.96 | 1,611,466 | -0.38(-1.40%) |
Aug 05, 2020 | 27.10 | 27.42 | 26.90 | 27.34 | 3,153,691 | +0.61(+2.29%) |
Aug 04, 2020 | 25.41 | 26.75 | 25.30 | 26.73 | 4,824,814 | +1.48(+5.85%) |
Aug 03, 2020 | 24.93 | 25.43 | 24.85 | 25.25 | 1,011,998 | +0.32(+1.29%) |
Jul 31, 2020 | 25.27 | 25.32 | 24.62 | 24.93 | 1,805,584 | -0.54(-2.10%) |
Jul 30, 2020 | 25.24 | 25.51 | 24.89 | 25.47 | 2,662,585 | -0.18(-0.69%) |
Jul 29, 2020 | 25.37 | 25.73 | 25.17 | 25.64 | 3,351,890 | +0.30(+1.18%) |
Jul 28, 2020 | 25.42 | 25.55 | 24.90 | 25.34 | 3,980,501 | -0.24(-0.93%) |
Jul 27, 2020 | 25.01 | 25.58 | 24.95 | 25.58 | 2,356,075 | +0.64(+2.58%) |
Jul 24, 2020 | 25.34 | 25.36 | 24.91 | 24.94 | 2,345,221 | -0.46(-1.81%) |
Jul 23, 2020 | 25.32 | 25.94 | 25.21 | 25.40 | 1,761,929 | +0.01(+0.03%) |
Jul 22, 2020 | 25.14 | 25.43 | 25.06 | 25.39 | 965,304 | +0.18(+0.73%) |
Jul 21, 2020 | 25.08 | 25.46 | 25.03 | 25.21 | 1,548,070 | +0.37(+1.48%) |
Jul 20, 2020 | 25.39 | 25.62 | 24.83 | 24.84 | 1,529,464 | -0.66(-2.58%) |
Jul 17, 2020 | 25.75 | 25.83 | 25.43 | 25.50 | 1,625,706 | -0.08(-0.30%) |
Jul 16, 2020 | 25.60 | 25.85 | 25.37 | 25.57 | 1,184,404 | -0.18(-0.68%) |
Jul 15, 2020 | 25.58 | 26.06 | 25.58 | 25.75 | 2,044,139 | +0.47(+1.85%) |
Jul 14, 2020 | 25.31 | 25.45 | 25.06 | 25.28 | 1,814,539 | -0.15(-0.57%) |
Jul 13, 2020 | 24.95 | 25.67 | 24.90 | 25.43 | 2,147,967 | +1.13(+4.66%) |
Jul 10, 2020 | 23.71 | 24.36 | 23.71 | 24.30 | 1,877,614 | +0.38(+1.60%) |
Jul 09, 2020 | 24.36 | 24.36 | 23.38 | 23.91 | 2,390,708 | -0.40(-1.64%) |
Jul 08, 2020 | 24.90 | 25.07 | 24.19 | 24.31 | 1,977,316 | -0.63(-2.52%) |
Jul 07, 2020 | 25.22 | 25.36 | 24.91 | 24.94 | 1,217,120 | -0.51(-2.01%) |
Jul 06, 2020 | 25.39 | 25.66 | 25.14 | 25.45 | 1,666,990 | +0.54(+2.18%) |
Jul 02, 2020 | 25.13 | 25.32 | 24.62 | 24.91 | 1,780,354 | +0.30(+1.21%) |
Jul 01, 2020 | 24.67 | 25.34 | 24.35 | 24.61 | 2,267,543 | +0.05(+0.22%) |
Jun 30, 2020 | 24.79 | 24.85 | 24.39 | 24.56 | 4,011,013 | -0.42(-1.68%) |
Jun 29, 2020 | 24.95 | 25.34 | 24.78 | 24.98 | 2,502,242 | +0.52(+2.14%) |
Jun 26, 2020 | 24.81 | 24.95 | 24.25 | 24.45 | 2,378,922 | -0.50(-1.99%) |
Jun 25, 2020 | 24.71 | 24.96 | 24.44 | 24.95 | 2,767,594 | +0.13(+0.54%) |
Jun 24, 2020 | 25.89 | 25.99 | 24.79 | 24.82 | 2,488,498 | -1.23(-4.72%) |
Jun 23, 2020 | 26.72 | 26.74 | 26.03 | 26.05 | 1,269,434 | -0.33(-1.24%) |
Jun 22, 2020 | 26.30 | 26.43 | 26.03 | 26.37 | 1,548,055 | -0.04(-0.17%) |
Jun 19, 2020 | 27.29 | 27.29 | 26.30 | 26.42 | 1,259,159 | -0.38(-1.44%) |
Jun 18, 2020 | 27.01 | 27.15 | 26.66 | 26.80 | 1,030,045 | -0.34(-1.25%) |
Jun 17, 2020 | 27.50 | 27.58 | 27.11 | 27.14 | 1,138,480 | -0.17(-0.62%) |
Jun 16, 2020 | 27.58 | 27.78 | 26.94 | 27.31 | 1,727,194 | +0.53(+1.96%) |
Jun 15, 2020 | 26.07 | 26.99 | 26.02 | 26.79 | 1,425,134 | -0.04(-0.14%) |
Jun 12, 2020 | 27.10 | 27.45 | 26.40 | 26.82 | 1,592,656 | +0.50(+1.91%) |
Jun 11, 2020 | 26.99 | 27.09 | 26.19 | 26.32 | 2,283,712 | -1.61(-5.78%) |
Jun 10, 2020 | 28.41 | 28.45 | 27.78 | 27.93 | 1,779,542 | -0.44(-1.54%) |
Jun 09, 2020 | 28.34 | 28.52 | 28.00 | 28.37 | 2,236,136 | -0.56(-1.92%) |
Jun 08, 2020 | 28.53 | 29.02 | 28.35 | 28.92 | 2,153,038 | +0.62(+2.20%) |
Jun 05, 2020 | 27.96 | 28.47 | 27.84 | 28.30 | 2,990,401 | +1.15(+4.25%) |
Jun 04, 2020 | 27.63 | 27.65 | 27.03 | 27.15 | 1,606,214 | -0.60(-2.16%) |
Jun 03, 2020 | 27.34 | 27.87 | 27.21 | 27.75 | 1,966,371 | +0.78(+2.91%) |
Jun 02, 2020 | 26.16 | 27.21 | 25.95 | 26.96 | 4,038,655 | +1.00(+3.85%) |