Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.75 | 33.99 | 33.69 | 33.74 | 18,552,540 | +0.07(+0.21%) |
May 27, 2021 | 33.96 | 34.13 | 33.63 | 33.67 | 44,153,936 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.23 | 33.78 | 33.90 | 32,175,224 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,745,992 | -0.42(-1.21%) |
May 24, 2021 | 34.91 | 34.97 | 34.65 | 34.68 | 19,418,002 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,273,912 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.06 | 34.60 | 34.95 | 21,373,234 | +0.25(+0.73%) |
May 19, 2021 | 34.71 | 34.76 | 34.35 | 34.70 | 23,195,964 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.14 | 34.69 | 34.89 | 18,140,996 | -0.05(-0.15%) |
May 17, 2021 | 34.90 | 35.19 | 34.85 | 34.94 | 20,768,908 | +0.08(+0.22%) |
May 14, 2021 | 35.05 | 35.12 | 34.77 | 34.86 | 20,710,862 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,181,962 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.77 | 34.25 | 34.57 | 30,078,252 | +0.30(+0.86%) |
May 11, 2021 | 34.56 | 34.90 | 34.17 | 34.28 | 36,442,148 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.65 | 34.72 | 35,365,780 | +0.24(+0.71%) |
May 07, 2021 | 34.11 | 34.73 | 34.02 | 34.48 | 38,813,572 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.17 | 33.07 | 34.14 | 63,158,492 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.44 | 33.58 | 34.48 | 88,811,680 | +0.02(+0.05%) |
May 04, 2021 | 34.50 | 34.65 | 34.01 | 34.46 | 61,197,220 | +0.10(+0.30%) |
May 03, 2021 | 33.68 | 34.37 | 33.61 | 34.36 | 53,960,136 | +1.02(+3.05%) |
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,939,200 | +0.04(+0.13%) |
Apr 29, 2021 | 33.63 | 33.64 | 33.05 | 33.30 | 27,303,978 | -0.18(-0.54%) |
Apr 28, 2021 | 33.24 | 33.59 | 33.23 | 33.48 | 25,455,310 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.30 | 33.08 | 33.17 | 22,085,920 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,923,432 | +0.02(+0.05%) |
Apr 23, 2021 | 33.32 | 33.49 | 33.15 | 33.35 | 28,275,004 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.07 | 33.22 | 33.33 | 38,672,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.76 | 34.22 | 33.75 | 34.10 | 34,022,720 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,660,724 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.06 | 33.58 | 35,811,608 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.38 | 32.61 | 33.27 | 61,244,924 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.55 | 32.14 | 32.43 | 28,903,124 | +0.37(+1.16%) |
Apr 14, 2021 | 32.06 | 32.24 | 31.88 | 32.06 | 27,627,518 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.05 | 39,363,460 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.94 | 31.34 | 31.89 | 34,706,880 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.75 | 30.97 | 31.57 | 36,734,272 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.18 | 30.94 | 31.02 | 21,014,516 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,408,668 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.05 | 31.10 | 24,009,994 | -0.20(-0.63%) |
Apr 05, 2021 | 31.43 | 31.55 | 31.14 | 31.29 | 25,611,818 | -0.02(-0.06%) |
Apr 01, 2021 | 31.31 | 31.44 | 31.07 | 31.31 | 24,715,964 | +0.06(+0.19%) |
Mar 31, 2021 | 31.18 | 31.42 | 31.09 | 31.25 | 30,812,676 | +0.10(+0.33%) |
Mar 30, 2021 | 31.56 | 31.60 | 31.07 | 31.15 | 30,484,794 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,301,528 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.30 | 30.74 | 31.27 | 32,395,838 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.87 | 30.41 | 30.77 | 28,833,644 | +0.05(+0.17%) |
Mar 24, 2021 | 30.60 | 30.99 | 30.51 | 30.72 | 26,514,766 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 30.99 | 30.47 | 30.50 | 32,419,646 | -0.55(-1.78%) |
Mar 22, 2021 | 30.60 | 31.06 | 30.50 | 31.05 | 29,457,780 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,050,584 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.85 | 28,663,526 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.29 | 30.87 | 49,313,144 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.93 | 30.46 | 30.91 | 29,000,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.54 | 25,404,688 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.17 | 29.77 | 30.14 | 18,945,684 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.29 | 29.90 | 29.94 | 28,416,884 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,827,656 | +0.41(+1.39%) |
Mar 09, 2021 | 29.79 | 30.06 | 29.71 | 29.72 | 29,150,782 | +0.09(+0.29%) |
Mar 08, 2021 | 29.74 | 30.08 | 29.61 | 29.63 | 28,206,104 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.80 | 29.29 | 29.66 | 35,462,756 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,635,440 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.66 | 53,264,332 | +0.76(+2.63%) |
Mar 02, 2021 | 29.05 | 29.23 | 28.90 | 28.91 | 32,021,510 | -0.16(-0.53%) |
Mar 01, 2021 | 28.97 | 29.27 | 28.91 | 29.06 | 34,978,896 | +0.17(+0.60%) |
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,067,552 | -0.28(-0.98%) |
Feb 25, 2021 | 29.17 | 29.42 | 28.93 | 29.17 | 43,402,996 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.04 | 29.11 | 35,429,896 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.49 | 29.05 | 29.25 | 43,586,200 | -0.30(-1.02%) |
Feb 22, 2021 | 29.61 | 29.65 | 29.36 | 29.55 | 39,703,240 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.91 | 29.67 | 29.71 | 32,628,624 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,766,594 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.72 | 30.10 | 30,634,710 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.92 | 33,239,408 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,653,176 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,758,604 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,586,000 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.24 | 29.98 | 30.16 | 34,941,112 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,578,052 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,807,076 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,696,636 | +0.04(+0.14%) |
Feb 03, 2021 | 30.18 | 30.44 | 30.00 | 30.05 | 44,544,816 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.86 | 29.56 | 30.18 | 97,312,744 | -0.70(-2.26%) |
Feb 01, 2021 | 30.99 | 31.22 | 30.81 | 30.88 | 46,517,956 | -0.09(-0.28%) |
Jan 29, 2021 | 31.81 | 31.81 | 30.73 | 30.97 | 69,849,688 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.93 | 45,709,568 | +0.01(+0.03%) |
Jan 27, 2021 | 31.56 | 31.61 | 30.86 | 30.92 | 59,177,720 | -0.91(-2.87%) |
Jan 26, 2021 | 31.80 | 32.08 | 31.71 | 31.84 | 32,397,602 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 30.99 | 31.81 | 37,142,884 | +0.62(+2.00%) |
Jan 22, 2021 | 30.99 | 31.43 | 30.93 | 31.19 | 30,787,312 | +0.06(+0.19%) |
Jan 21, 2021 | 31.05 | 31.22 | 30.85 | 31.13 | 39,640,648 | -0.02(-0.05%) |
Jan 20, 2021 | 31.39 | 31.41 | 31.11 | 31.15 | 41,366,308 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.57 | 31.25 | 31.34 | 39,126,984 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.38 | 31.06 | 31.32 | 40,182,144 | -0.04(-0.14%) |
Jan 14, 2021 | 31.38 | 31.54 | 31.24 | 31.36 | 35,388,720 | -0.09(-0.30%) |
Jan 13, 2021 | 31.57 | 31.72 | 31.27 | 31.45 | 36,303,988 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,988,596 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,416,104 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.68 | 39,214,736 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.62 | 32,506,430 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.98 | 31.38 | 31.46 | 40,851,788 | -0.27(-0.86%) |
Jan 05, 2021 | 31.33 | 31.89 | 31.23 | 31.73 | 35,001,456 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,297,024 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,110,770 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,110,770 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.74 | 31.39 | 31.62 | 27,090,982 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,557,090 | -0.38(-1.21%) |
Dec 24, 2020 | 31.91 | 32.06 | 31.73 | 31.80 | 17,332,636 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,318,484 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.85 | 31.23 | 31.35 | 39,452,868 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.91 | 31.50 | 31.90 | 47,727,856 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.50 | 32.00 | 32.15 | 70,618,120 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,831,632 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.20 | 32.29 | 65,890,472 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.43 | 32.60 | 33.03 | 77,009,688 | -0.43(-1.28%) |
Dec 14, 2020 | 35.51 | 35.55 | 33.34 | 33.46 | 110,850,608 | -1.63(-4.64%) |
Dec 11, 2020 | 35.81 | 35.90 | 34.72 | 35.09 | 71,178,176 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,580,552 | -0.10(-0.29%) |
Dec 09, 2020 | 36.75 | 36.76 | 35.10 | 35.71 | 100,544,696 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.28 | 36.32 | 101,496,096 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,930,244 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.42 | 41,448,156 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.72 | 34.21 | 79,981,424 | -0.61(-1.74%) |
Dec 02, 2020 | 34.53 | 35.34 | 34.39 | 34.81 | 98,363,408 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,964,184 | +0.94(+2.87%) |
Nov 30, 2020 | 32.38 | 33.11 | 32.08 | 32.69 | 76,203,704 | +0.92(+2.90%) |
Nov 27, 2020 | 31.38 | 31.79 | 31.36 | 31.77 | 29,622,200 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.92 | 31.17 | 31,589,600 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,687,740 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.16 | 50,947,272 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.09 | 31.32 | 71,057,232 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,387,164 | -0.11(-0.36%) |
Nov 18, 2020 | 31.51 | 31.93 | 30.98 | 30.99 | 74,144,688 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.75 | 54,894,284 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.72 | 29.83 | 30.22 | 88,347,136 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.29 | 30.53 | 31.27 | 47,252,108 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,808,320 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.68 | 31.17 | 69,022,696 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,728,304 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 33.99 | 31.07 | 31.74 | 269,153,696 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,974,234 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,724,868 | -0.47(-1.57%) |
Nov 04, 2020 | 29.71 | 30.56 | 29.63 | 29.93 | 48,352,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,567,366 | -0.03(-0.11%) |
Nov 02, 2020 | 28.81 | 29.06 | 28.50 | 29.05 | 25,351,570 | +0.60(+2.11%) |
Oct 30, 2020 | 28.25 | 28.49 | 27.93 | 28.45 | 30,351,126 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,591,224 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.42 | 40,058,248 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.56 | 29.56 | 30.01 | 43,600,736 | -0.39(-1.29%) |
Oct 26, 2020 | 30.36 | 30.48 | 30.05 | 30.40 | 39,944,776 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.18 | 30.61 | 36,160,256 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.12 | 29.69 | 30.01 | 22,762,120 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.71 | 29.73 | 22,456,518 | -0.33(-1.09%) |
Oct 20, 2020 | 30.36 | 30.38 | 29.95 | 30.06 | 26,478,342 | -0.39(-1.29%) |
Oct 19, 2020 | 30.80 | 31.15 | 30.18 | 30.45 | 37,777,320 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.56 | 29.68 | 30.43 | 50,875,652 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.19 | 29.30 | 19,043,796 | -0.25(-0.84%) |
Oct 14, 2020 | 29.67 | 29.91 | 29.32 | 29.55 | 26,180,028 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,491,988 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,970,070 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,006,446 | -0.08(-0.27%) |
Oct 08, 2020 | 29.34 | 29.81 | 29.27 | 29.58 | 21,129,016 | +0.34(+1.15%) |
Oct 07, 2020 | 29.07 | 29.34 | 28.89 | 29.24 | 26,221,070 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,854,652 | -0.46(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,952,430 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.39 | 28.89 | 29.17 | 25,396,356 | +0.01(+0.03%) |
Oct 01, 2020 | 29.59 | 29.74 | 28.99 | 29.16 | 26,640,758 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.63 | 29.06 | 29.43 | 26,773,928 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,995,365 | -0.18(-0.60%) |
Sep 28, 2020 | 28.99 | 29.33 | 28.99 | 29.18 | 17,788,576 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.98 | 28.48 | 28.90 | 16,999,336 | +0.23(+0.81%) |
Sep 24, 2020 | 28.82 | 28.90 | 28.50 | 28.67 | 24,677,174 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.86 | 27,333,498 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.06 | 26,884,024 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,476,130 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,505,400 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.30 | 29.52 | 21,151,590 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.91 | 29.44 | 29.49 | 26,306,538 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.51 | 29.63 | 26,016,782 | -0.04(-0.14%) |
Sep 14, 2020 | 29.15 | 30.10 | 29.09 | 29.67 | 34,975,216 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.42 | 28.92 | 28,529,288 | +0.34(+1.18%) |
Sep 10, 2020 | 29.02 | 29.12 | 28.53 | 28.58 | 25,617,286 | -0.42(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,516,778 | +0.20(+0.70%) |
Sep 08, 2020 | 29.31 | 29.35 | 28.61 | 28.81 | 31,624,136 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.15 | 31,798,794 | -0.03(-0.11%) |
Sep 03, 2020 | 29.96 | 30.06 | 28.94 | 29.18 | 42,532,640 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.18 | 29.83 | 34,389,876 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.32 | 29.27 | 29.57 | 42,783,188 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.48 | 30.07 | 30.30 | 35,536,368 | -0.10(-0.32%) |
Aug 28, 2020 | 30.36 | 30.52 | 29.99 | 30.40 | 38,849,548 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,213,390 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.68 | 30.19 | 30.51 | 28,492,570 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,021,052 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,542,640 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.92 | 31.17 | 30,136,104 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.04 | 25,979,092 | +0.37(+1.20%) |
Aug 19, 2020 | 30.85 | 30.96 | 30.56 | 30.68 | 18,562,404 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.60 | 30.76 | 12,832,308 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,689,720 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,266,425 | -0.09(-0.29%) |
Aug 13, 2020 | 30.52 | 30.61 | 30.37 | 30.60 | 18,147,246 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.73 | 23,623,948 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.93 | 30.20 | 30.30 | 25,231,610 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,624,780 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,331,690 | +0.14(+0.47%) |
Aug 06, 2020 | 31.08 | 31.35 | 30.59 | 30.68 | 24,741,058 | -0.14(-0.47%) |
Aug 05, 2020 | 30.84 | 30.89 | 30.57 | 30.83 | 29,096,476 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.01 | 30.54 | 30.78 | 34,774,328 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.64 | 30.75 | 36,719,048 | -0.10(-0.34%) |
Jul 31, 2020 | 31.00 | 31.07 | 30.36 | 30.85 | 33,728,520 | -0.21(-0.67%) |
Jul 30, 2020 | 30.69 | 31.22 | 30.63 | 31.06 | 38,173,968 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,202,276 | +0.19(+0.61%) |
Jul 28, 2020 | 30.62 | 31.24 | 30.24 | 31.00 | 67,302,808 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.82 | 32,940,962 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,451,544 | -0.60(-1.95%) |
Jul 23, 2020 | 31.16 | 31.32 | 30.33 | 30.51 | 71,204,504 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.63 | 108,215,448 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,184,810 | +0.15(+0.52%) |
Jul 20, 2020 | 29.78 | 29.89 | 28.85 | 29.00 | 43,817,844 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,906,632 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.31 | 28.01 | 28.28 | 21,998,688 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,395,928 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,175,356 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.42 | 27.97 | 67,535,952 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.87 | 29,211,502 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.91 | 26.30 | 26.58 | 24,307,532 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.30 | 26.67 | 26.85 | 28,963,622 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.03 | 30,027,578 | -0.38(-1.39%) |
Jul 06, 2020 | 27.76 | 27.80 | 27.31 | 27.42 | 32,414,942 | +0.00(+0.00%) |
Jul 02, 2020 | 27.50 | 27.68 | 27.04 | 27.42 | 54,067,188 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.80 | 87,619,488 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.60 | 25.98 | 30,394,376 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.95 | 25.58 | 25.93 | 28,604,710 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.64 | 25.11 | 25.45 | 50,344,676 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.72 | 25.29 | 25.68 | 32,740,102 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,801,004 | -0.46(-1.77%) |
Jun 23, 2020 | 26.37 | 26.41 | 26.01 | 26.03 | 45,001,144 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.14 | 26.30 | 27,861,626 | -0.25(-0.93%) |
Jun 19, 2020 | 26.76 | 26.80 | 26.31 | 26.55 | 52,462,856 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,546,384 | -0.25(-0.95%) |
Jun 17, 2020 | 26.68 | 26.82 | 26.46 | 26.66 | 32,849,476 | +0.13(+0.48%) |
Jun 16, 2020 | 26.68 | 26.98 | 25.99 | 26.53 | 66,407,424 | +0.03(+0.12%) |
Jun 15, 2020 | 26.45 | 26.79 | 26.02 | 26.50 | 43,279,772 | -0.31(-1.16%) |
Jun 12, 2020 | 27.07 | 27.09 | 26.25 | 26.81 | 45,267,068 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.34 | 26.44 | 26.45 | 75,419,680 | -2.08(-7.29%) |
Jun 10, 2020 | 28.88 | 28.96 | 28.51 | 28.54 | 35,290,288 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.12 | 28.73 | 28.77 | 25,883,916 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.34 | 29.07 | 36,054,864 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.50 | 28.59 | 43,837,704 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,252,600 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.92 | 28.23 | 28.73 | 46,267,932 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.00 | 28.73 | 50,981,380 | +0.56(+1.97%) |