Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.82 | 46.55 | 44.76 | 44.91 | 10,759,598 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.65 | 10,758,266 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.37 | 46.57 | 10,232,374 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.05 | 9,462,245 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,163 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.91 | 43.17 | 43.66 | 6,457,171 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.98 | 43.19 | 43.43 | 7,494,053 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.02 | 42.02 | 43.94 | 8,788,002 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.47 | 42.52 | 42.72 | 13,584,341 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.42 | 44.41 | 44.69 | 7,501,897 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.93 | 44.82 | 44.86 | 8,729,554 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.37 | 45.46 | 45.57 | 7,701,892 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.03 | 45.12 | 46.27 | 9,500,293 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.07 | 44.25 | 44.60 | 7,947,661 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.63 | 44.66 | 9,751,221 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.99 | 7,590,401 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.50 | 44.82 | 44.99 | 11,434,239 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.68 | 45.78 | 46.00 | 14,130,463 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.11 | 46.02 | 46.17 | 7,121,509 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.62 | 45.85 | 11,911,709 | -1.59(-3.35%) |
Apr 01, 2021 | 46.65 | 47.45 | 46.13 | 47.44 | 11,575,897 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,050 | -0.40(-0.86%) |
Mar 30, 2021 | 46.72 | 47.56 | 46.57 | 46.92 | 9,008,223 | -0.36(-0.76%) |
Mar 29, 2021 | 47.86 | 47.87 | 46.65 | 47.28 | 8,997,865 | -1.05(-2.18%) |
Mar 26, 2021 | 48.00 | 48.40 | 47.44 | 48.33 | 9,933,846 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,088 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,055 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.35 | 44.37 | 45.41 | 13,498,899 | -0.47(-1.01%) |
Mar 22, 2021 | 46.42 | 46.55 | 45.70 | 45.87 | 12,528,063 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,663,048 | -0.69(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.64 | 46.87 | 14,002,578 | -3.03(-6.07%) |
Mar 17, 2021 | 49.46 | 50.17 | 48.75 | 49.90 | 10,774,983 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.15 | 49.68 | 10,704,449 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.03 | 51.07 | 11,189,955 | -0.90(-1.74%) |
Mar 12, 2021 | 52.90 | 53.10 | 51.79 | 51.98 | 7,696,538 | -0.56(-1.07%) |
Mar 11, 2021 | 52.26 | 53.69 | 52.16 | 52.54 | 10,621,670 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.39 | 52.18 | 13,667,288 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.34 | 50.45 | 50.84 | 11,604,924 | -0.77(-1.50%) |
Mar 08, 2021 | 51.61 | 52.63 | 50.66 | 51.62 | 12,849,614 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.24 | 50.15 | 51.23 | 21,295,192 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.14 | 48.84 | 17,228,196 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.09 | 46.14 | 47.12 | 9,118,228 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.91 | 8,814,867 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.20 | 8,179,524 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,071,135 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.57 | 14,647,741 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.19 | 48.01 | 13,989,755 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.61 | 45.75 | 12,294,367 | +1.07(+2.40%) |
Feb 22, 2021 | 43.18 | 45.38 | 42.86 | 44.68 | 14,039,346 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.65 | 41.72 | 42.52 | 9,682,738 | +0.64(+1.53%) |
Feb 18, 2021 | 43.03 | 43.14 | 41.82 | 41.88 | 9,545,718 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.38 | 43.34 | 10,455,649 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.90 | 12,600,910 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,027,570 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,179,926 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.77 | 40.38 | 41.11 | 12,446,830 | +0.32(+0.79%) |
Feb 09, 2021 | 40.22 | 41.28 | 39.90 | 40.79 | 10,329,633 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.10 | 39.24 | 40.70 | 13,998,050 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.09 | 38.36 | 38.65 | 10,968,055 | +0.36(+0.93%) |
Feb 04, 2021 | 37.95 | 38.30 | 37.06 | 38.29 | 13,068,301 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.60 | 12,795,462 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.81 | 35.59 | 35.65 | 10,149,990 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.66 | 34.54 | 35.42 | 10,606,603 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.08 | 34.79 | 34.83 | 13,400,944 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.14 | 35.77 | 11,817,881 | +0.40(+1.13%) |
Jan 27, 2021 | 35.66 | 36.62 | 34.99 | 35.37 | 10,161,422 | -0.90(-2.47%) |
Jan 26, 2021 | 37.48 | 38.02 | 36.21 | 36.27 | 8,747,710 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,342,859 | -0.10(-0.26%) |
Jan 22, 2021 | 36.60 | 37.40 | 36.33 | 37.15 | 10,958,746 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,419,116 | -1.89(-4.78%) |
Jan 20, 2021 | 40.35 | 40.45 | 39.42 | 39.47 | 24,320,626 | -0.56(-1.39%) |
Jan 19, 2021 | 39.29 | 40.16 | 39.03 | 40.03 | 16,661,896 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,483,376 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.02 | 40.70 | 41.65 | 14,776,674 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.55 | 40.92 | 13,601,244 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,954,541 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,457,611 | +0.57(+1.48%) |
Jan 08, 2021 | 39.16 | 39.57 | 38.45 | 38.89 | 10,859,105 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.15 | 37.94 | 38.89 | 11,085,839 | +1.04(+2.74%) |
Jan 06, 2021 | 37.01 | 38.23 | 36.48 | 37.86 | 12,681,890 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.41 | 14,241,329 | +1.98(+5.74%) |
Jan 04, 2021 | 35.24 | 35.37 | 34.09 | 34.43 | 9,880,896 | -0.37(-1.05%) |
Dec 31, 2020 | 34.80 | 34.80 | 34.80 | 7,202,137 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.93 | 34.84 | 33.77 | 34.81 | 7,202,137 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.75 | 33.73 | 34.00 | 8,048,494 | -0.20(-0.59%) |
Dec 28, 2020 | 34.42 | 35.21 | 34.02 | 34.20 | 7,099,593 | -0.17(-0.48%) |
Dec 24, 2020 | 34.81 | 34.81 | 33.90 | 34.36 | 4,057,152 | -0.51(-1.47%) |
Dec 23, 2020 | 34.29 | 35.42 | 34.22 | 34.87 | 7,053,806 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.96 | 10,561,684 | -1.05(-3.01%) |
Dec 21, 2020 | 34.29 | 35.61 | 33.87 | 35.01 | 12,638,984 | -0.64(-1.81%) |
Dec 18, 2020 | 36.54 | 36.72 | 35.44 | 35.66 | 23,926,876 | -0.86(-2.36%) |
Dec 17, 2020 | 37.21 | 37.21 | 36.21 | 36.52 | 10,679,602 | -0.30(-0.83%) |
Dec 16, 2020 | 37.28 | 37.36 | 36.66 | 36.82 | 10,700,882 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.40 | 36.29 | 37.24 | 11,324,458 | +0.42(+1.13%) |
Dec 14, 2020 | 38.35 | 38.50 | 36.77 | 36.82 | 19,640,104 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.56 | 37.83 | 16,368,129 | -0.45(-1.18%) |
Dec 10, 2020 | 37.08 | 38.48 | 36.94 | 38.29 | 17,232,016 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.85 | 36.30 | 37.15 | 12,375,980 | +0.02(+0.05%) |
Dec 08, 2020 | 36.54 | 37.80 | 36.28 | 37.14 | 12,151,162 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 37.00 | 37.26 | 12,163,990 | -1.26(-3.28%) |
Dec 04, 2020 | 36.80 | 38.59 | 36.64 | 38.52 | 14,630,778 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.68 | 34.48 | 35.85 | 18,635,846 | +1.07(+3.08%) |
Dec 02, 2020 | 34.09 | 35.65 | 33.79 | 34.78 | 14,318,879 | +0.61(+1.78%) |
Dec 01, 2020 | 35.59 | 35.63 | 34.13 | 34.17 | 14,279,724 | -0.25(-0.73%) |
Nov 30, 2020 | 36.48 | 36.58 | 34.40 | 34.42 | 23,268,404 | -2.80(-7.53%) |
Nov 27, 2020 | 37.76 | 38.21 | 36.89 | 37.22 | 5,394,557 | -0.74(-1.95%) |
Nov 25, 2020 | 38.29 | 38.67 | 37.72 | 37.96 | 17,979,980 | -0.68(-1.76%) |
Nov 24, 2020 | 38.35 | 39.47 | 38.09 | 38.64 | 17,743,818 | +1.48(+3.98%) |
Nov 23, 2020 | 35.12 | 37.28 | 35.04 | 37.16 | 16,829,812 | +2.66(+7.72%) |
Nov 20, 2020 | 34.20 | 34.74 | 34.06 | 34.50 | 13,834,794 | +0.16(+0.46%) |
Nov 19, 2020 | 33.68 | 34.47 | 33.40 | 34.34 | 14,370,050 | +0.25(+0.74%) |
Nov 18, 2020 | 33.90 | 35.56 | 33.63 | 34.09 | 26,786,390 | +0.29(+0.85%) |
Nov 17, 2020 | 32.65 | 34.05 | 32.40 | 33.80 | 16,626,278 | +0.67(+2.02%) |
Nov 16, 2020 | 32.15 | 33.18 | 31.67 | 33.13 | 21,488,588 | +2.37(+7.69%) |
Nov 13, 2020 | 29.89 | 30.94 | 29.80 | 30.77 | 13,790,432 | +1.17(+3.97%) |
Nov 12, 2020 | 30.11 | 30.64 | 29.24 | 29.59 | 12,578,207 | -1.11(-3.60%) |
Nov 11, 2020 | 31.29 | 31.50 | 30.51 | 30.70 | 19,793,984 | -0.22(-0.70%) |
Nov 10, 2020 | 29.89 | 30.92 | 29.23 | 30.92 | 23,729,526 | +1.87(+6.44%) |
Nov 09, 2020 | 28.85 | 30.31 | 28.60 | 29.04 | 20,240,542 | +3.65(+14.35%) |
Nov 06, 2020 | 26.22 | 26.67 | 25.05 | 25.40 | 12,049,402 | -0.81(-3.09%) |
Nov 05, 2020 | 26.19 | 26.90 | 26.14 | 26.21 | 11,847,217 | -0.23(-0.86%) |
Nov 04, 2020 | 25.75 | 26.64 | 25.42 | 26.43 | 17,444,030 | +0.93(+3.65%) |
Nov 03, 2020 | 26.73 | 26.75 | 25.36 | 25.50 | 13,939,608 | -0.80(-3.04%) |
Nov 02, 2020 | 25.60 | 26.58 | 24.81 | 26.30 | 15,816,620 | +1.40(+5.63%) |
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,028,020 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,882,768 | +0.32(+1.28%) |
Oct 28, 2020 | 25.55 | 25.94 | 24.84 | 25.05 | 17,553,898 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,959,738 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,242,532 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,624,166 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.77 | 17,272,800 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,070,424 | -1.69(-5.95%) |
Oct 20, 2020 | 28.64 | 28.76 | 27.90 | 28.35 | 22,117,142 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.44 | 28.45 | 24,911,146 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.37 | 29.38 | 9,553,994 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,046,339 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,421,855 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.83 | 29.98 | 9,446,789 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,291 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.20 | 7,424,711 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,862,953 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.64 | 29.51 | 7,716,918 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,729,771 | -0.84(-2.86%) |
Oct 05, 2020 | 28.85 | 29.49 | 28.56 | 29.47 | 6,576,242 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.43 | 8,224,317 | +0.55(+1.97%) |
Oct 01, 2020 | 27.70 | 28.14 | 27.24 | 27.88 | 9,225,255 | -0.35(-1.25%) |
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,157 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.04 | 27.65 | 27.90 | 7,751,606 | -1.07(-3.71%) |
Sep 28, 2020 | 29.52 | 29.86 | 28.90 | 28.98 | 10,420,348 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.22 | 28.35 | 28.97 | 6,097,270 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,356 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.30 | 8,972,489 | -1.19(-4.02%) |
Sep 22, 2020 | 29.52 | 29.92 | 29.23 | 29.48 | 9,264,064 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,164,109 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,437,811 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,295,898 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,751,448 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,054 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,323,891 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.06 | 28.46 | 7,875,296 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.30 | 9,984,699 | -1.32(-4.47%) |
Sep 09, 2020 | 29.96 | 29.96 | 29.41 | 29.62 | 7,492,327 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.28 | 10,864,377 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.54 | 30.66 | 30.82 | 9,639,130 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.81 | 30.94 | 10,158,607 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,657,489 | -0.67(-2.10%) |
Sep 01, 2020 | 32.16 | 32.32 | 31.48 | 31.94 | 7,291,890 | -0.63(-1.93%) |
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,286 | -0.42(-1.28%) |
Aug 28, 2020 | 32.95 | 33.06 | 32.56 | 32.99 | 5,884,484 | +0.20(+0.60%) |
Aug 27, 2020 | 32.47 | 32.90 | 32.23 | 32.79 | 7,250,129 | +0.51(+1.57%) |
Aug 26, 2020 | 33.38 | 33.49 | 32.25 | 32.28 | 7,855,779 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,840,788 | -0.02(-0.05%) |
Aug 24, 2020 | 32.96 | 34.00 | 32.73 | 33.41 | 6,232,026 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.62 | 32.80 | 5,856,679 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,569 | -0.76(-2.22%) |
Aug 19, 2020 | 34.48 | 34.66 | 33.97 | 34.08 | 5,265,803 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.53 | 34.49 | 34.67 | 6,642,471 | -0.32(-0.91%) |
Aug 17, 2020 | 35.03 | 35.22 | 34.30 | 34.98 | 7,083,432 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.35 | 35.09 | 3,897,394 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,640,376 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.83 | 34.60 | 35.81 | 13,754,606 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,159 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,529,590 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,171,668 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.71 | 7,664,295 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.26 | 32.41 | 32.68 | 8,513,974 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,375 | +0.80(+2.53%) |
Aug 03, 2020 | 32.04 | 32.14 | 31.54 | 31.55 | 9,382,660 | -0.58(-1.82%) |
Jul 31, 2020 | 31.85 | 32.32 | 31.55 | 32.14 | 8,982,738 | -0.21(-0.66%) |
Jul 30, 2020 | 32.77 | 33.07 | 30.86 | 32.35 | 15,613,289 | -1.98(-5.76%) |
Jul 29, 2020 | 33.50 | 34.33 | 33.18 | 34.33 | 7,332,341 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.35 | 33.35 | 33.49 | 7,199,705 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,180,836 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.55 | 34.52 | 34.62 | 6,052,712 | -0.15(-0.44%) |
Jul 23, 2020 | 34.84 | 35.35 | 34.57 | 34.78 | 6,925,107 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.66 | 35.15 | 6,000,775 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,250,406 | +2.00(+5.92%) |
Jul 20, 2020 | 34.35 | 34.67 | 33.73 | 33.81 | 7,453,844 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.82 | 34.19 | 34.35 | 7,794,905 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.79 | 34.60 | 35.39 | 5,468,689 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,789,531 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,150 | +1.40(+4.16%) |
Jul 13, 2020 | 34.15 | 34.47 | 33.18 | 33.75 | 6,918,849 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,833,874 | +1.14(+3.49%) |
Jul 09, 2020 | 34.60 | 34.79 | 32.58 | 32.63 | 10,800,089 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,241 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,233 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.48 | 35.19 | 35.42 | 6,845,311 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,611,797 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,580,607 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.03 | 34.27 | 35.75 | 7,418,416 | +0.61(+1.74%) |
Jun 29, 2020 | 34.38 | 35.18 | 33.97 | 35.14 | 6,769,102 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,871,916 | -1.45(-4.07%) |
Jun 25, 2020 | 34.60 | 35.84 | 34.47 | 35.79 | 7,027,954 | +0.91(+2.61%) |
Jun 24, 2020 | 36.59 | 36.73 | 34.83 | 34.88 | 8,385,817 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.28 | 5,832,061 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,072 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,104,373 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,570,741 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.46 | 7,012,431 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.87 | 37.09 | 38.38 | 8,147,962 | +1.50(+4.06%) |
Jun 15, 2020 | 34.95 | 37.36 | 34.76 | 36.89 | 9,392,874 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.64 | 35.83 | 37.21 | 10,493,281 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.57 | 35.84 | 9,913,646 | -3.20(-8.20%) |
Jun 10, 2020 | 40.88 | 41.09 | 39.03 | 39.04 | 9,261,256 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.38 | 9,641,320 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.22 | 41.53 | 42.81 | 12,036,660 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.02 | 41.34 | 13,608,099 | +3.30(+8.68%) |
Jun 04, 2020 | 38.02 | 38.40 | 37.58 | 38.04 | 6,554,304 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.46 | 38.39 | 9,428,646 | +0.78(+2.08%) |
Jun 02, 2020 | 37.46 | 38.03 | 37.18 | 37.61 | 6,882,762 | +0.69(+1.87%) |
Jun 01, 2020 | 35.96 | 37.18 | 35.43 | 36.92 | 7,456,262 | +1.03(+2.87%) |
May 29, 2020 | 36.26 | 36.40 | 35.46 | 35.89 | 11,962,251 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.60 | 6,900,863 | -1.41(-3.72%) |
May 27, 2020 | 37.73 | 38.02 | 36.55 | 38.01 | 6,778,558 | +0.85(+2.29%) |
May 26, 2020 | 38.13 | 38.39 | 37.00 | 37.16 | 9,051,893 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.83 | 5,493,447 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,809,702 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.57 | 8,460,656 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.34 | 36.26 | 36.31 | 7,200,332 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.96 | 36.73 | 37.10 | 10,635,277 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.80 | 34.77 | 8,511,776 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.43 | 32.15 | 33.98 | 7,896,163 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,007,528 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.72 | 35.34 | 35.38 | 8,667,360 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.83 | 35.80 | 35.97 | 8,316,647 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.89 | 35.79 | 36.66 | 8,198,096 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.31 | 35.74 | 11,301,722 | +1.63(+4.77%) |
May 06, 2020 | 34.62 | 35.24 | 33.55 | 34.11 | 9,747,406 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.71 | 34.25 | 34.47 | 11,984,150 | +0.47(+1.39%) |
May 04, 2020 | 32.54 | 34.03 | 32.14 | 34.00 | 14,855,228 | +1.03(+3.12%) |