Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.68 | 40.72 | 39.99 | 40.32 | 4,904,946 | -0.86(-2.08%) |
Apr 29, 2021 | 40.77 | 41.35 | 40.64 | 41.18 | 4,611,486 | +0.72(+1.78%) |
Apr 28, 2021 | 40.52 | 40.61 | 39.97 | 40.46 | 5,162,644 | -0.14(-0.34%) |
Apr 27, 2021 | 41.54 | 41.59 | 40.35 | 40.59 | 6,283,744 | -1.42(-3.39%) |
Apr 26, 2021 | 42.26 | 42.70 | 42.01 | 42.01 | 5,524,434 | -0.16(-0.39%) |
Apr 23, 2021 | 42.01 | 42.40 | 41.77 | 42.18 | 3,908,320 | +0.60(+1.45%) |
Apr 22, 2021 | 42.18 | 42.18 | 41.54 | 41.58 | 3,119,492 | -0.60(-1.43%) |
Apr 21, 2021 | 41.41 | 42.19 | 41.29 | 42.18 | 3,108,535 | +0.63(+1.51%) |
Apr 20, 2021 | 41.76 | 41.93 | 41.25 | 41.55 | 3,201,831 | -0.46(-1.09%) |
Apr 19, 2021 | 42.50 | 42.53 | 41.89 | 42.01 | 4,994,319 | +0.24(+0.57%) |
Apr 16, 2021 | 42.04 | 42.24 | 41.71 | 41.77 | 4,095,825 | -0.09(-0.22%) |
Apr 15, 2021 | 41.42 | 41.96 | 41.36 | 41.86 | 3,719,436 | +0.60(+1.46%) |
Apr 14, 2021 | 41.06 | 41.70 | 41.01 | 41.26 | 3,410,175 | +0.23(+0.56%) |
Apr 13, 2021 | 41.04 | 41.18 | 40.83 | 41.03 | 3,433,144 | -0.05(-0.13%) |
Apr 12, 2021 | 40.78 | 41.25 | 40.73 | 41.08 | 5,051,502 | +0.27(+0.67%) |
Apr 09, 2021 | 40.68 | 40.88 | 40.50 | 40.81 | 4,334,757 | +0.16(+0.40%) |
Apr 08, 2021 | 40.38 | 40.66 | 40.11 | 40.65 | 4,433,668 | +0.26(+0.63%) |
Apr 07, 2021 | 40.77 | 40.85 | 40.33 | 40.39 | 3,777,667 | -0.36(-0.87%) |
Apr 06, 2021 | 41.14 | 41.37 | 40.61 | 40.75 | 6,107,922 | -0.73(-1.76%) |
Apr 05, 2021 | 40.98 | 41.80 | 40.67 | 41.48 | 6,234,162 | +1.36(+3.39%) |
Apr 01, 2021 | 40.02 | 40.18 | 39.58 | 40.12 | 4,148,129 | +0.44(+1.10%) |
Mar 31, 2021 | 39.63 | 40.15 | 39.55 | 39.68 | 4,830,101 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,764 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,716 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,383 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,300 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,512 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,474 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.66 | 37.25 | 37.36 | 5,689,857 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,435 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,580 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,976 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,273 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,672 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.21 | 37.16 | 7,728,591 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,352 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,686 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,150 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,693 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,228 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,525 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,205 | -0.14(-0.39%) |
Mar 02, 2021 | 36.00 | 36.21 | 35.31 | 35.33 | 4,231,882 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,133,091 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,916 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,783,068 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,827 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,165 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.39 | 3,536,472 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,256,043 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,323 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,872 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,619 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.42 | 3,161,717 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,507 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,301,002 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,154 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,570 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,661 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.13 | 33.79 | 4,012,700 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,572 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.65 | 32.93 | 4,807,169 | +0.39(+1.20%) |
Feb 01, 2021 | 32.77 | 32.98 | 32.26 | 32.54 | 3,811,316 | +0.03(+0.08%) |
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,157 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,930 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,646 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,621 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,115 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,947 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,651 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,106 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,660 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.71 | 34.26 | 5,356,106 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,923 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,900 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,513 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,893 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.13 | 33.49 | 4,573,373 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,599 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,862 | +1.11(+3.45%) |
Jan 05, 2021 | 31.68 | 32.50 | 31.64 | 32.33 | 5,268,412 | +0.68(+2.15%) |
Jan 04, 2021 | 32.67 | 32.84 | 31.55 | 31.65 | 5,515,896 | -0.98(-3.00%) |
Dec 31, 2020 | 32.63 | 32.63 | 32.63 | 2,493,680 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.45 | 32.77 | 32.40 | 32.60 | 2,493,680 | +0.30(+0.93%) |
Dec 29, 2020 | 32.97 | 32.97 | 32.18 | 32.30 | 2,083,192 | -0.50(-1.52%) |
Dec 28, 2020 | 33.04 | 33.22 | 32.76 | 32.80 | 1,913,905 | -0.07(-0.22%) |
Dec 24, 2020 | 33.08 | 33.16 | 32.58 | 32.87 | 1,313,787 | -0.07(-0.22%) |
Dec 23, 2020 | 32.94 | 33.28 | 32.81 | 32.94 | 4,628,343 | +0.25(+0.78%) |
Dec 22, 2020 | 32.82 | 33.03 | 32.55 | 32.69 | 3,684,551 | +0.11(+0.33%) |
Dec 21, 2020 | 32.32 | 32.66 | 31.75 | 32.58 | 6,030,895 | -0.26(-0.80%) |
Dec 18, 2020 | 33.18 | 33.21 | 32.49 | 32.84 | 7,817,733 | -0.32(-0.96%) |
Dec 17, 2020 | 33.02 | 33.17 | 32.84 | 33.16 | 4,636,034 | +0.32(+0.97%) |
Dec 16, 2020 | 33.59 | 33.62 | 32.64 | 32.84 | 5,056,259 | -0.71(-2.11%) |
Dec 15, 2020 | 33.52 | 33.63 | 32.90 | 33.55 | 4,881,169 | +0.19(+0.57%) |
Dec 14, 2020 | 33.50 | 33.91 | 33.13 | 33.36 | 6,353,082 | +1.06(+3.28%) |
Dec 11, 2020 | 32.89 | 33.13 | 32.13 | 32.30 | 6,903,919 | -1.39(-4.12%) |
Dec 10, 2020 | 34.06 | 34.06 | 33.42 | 33.69 | 4,567,493 | -0.44(-1.30%) |
Dec 09, 2020 | 34.44 | 34.84 | 34.10 | 34.13 | 4,429,537 | -0.24(-0.71%) |
Dec 08, 2020 | 33.91 | 34.42 | 33.87 | 34.38 | 3,149,441 | +0.32(+0.93%) |
Dec 07, 2020 | 34.24 | 34.29 | 33.84 | 34.06 | 2,873,034 | -0.34(-0.97%) |
Dec 04, 2020 | 33.71 | 34.39 | 33.64 | 34.39 | 3,869,531 | +0.75(+2.24%) |
Dec 03, 2020 | 33.83 | 34.17 | 33.57 | 33.64 | 4,245,062 | -0.62(-1.80%) |
Dec 02, 2020 | 33.81 | 34.39 | 33.75 | 34.26 | 4,234,058 | +0.38(+1.12%) |
Dec 01, 2020 | 34.25 | 34.36 | 33.73 | 33.88 | 4,061,380 | -0.04(-0.11%) |
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,129 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,487 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,177 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,193 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,231 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,084,039 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,487 | +0.22(+0.66%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,636 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,882 | -0.45(-1.35%) |
Nov 16, 2020 | 33.03 | 33.65 | 32.68 | 33.52 | 4,450,679 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,053 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,114 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,280 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,550 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,714 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,170 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,524 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,431 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,659 | +1.08(+3.70%) |
Nov 02, 2020 | 29.11 | 29.54 | 28.84 | 29.25 | 3,993,188 | +0.45(+1.56%) |
Oct 30, 2020 | 28.74 | 28.93 | 28.18 | 28.80 | 4,999,501 | -0.12(-0.40%) |
Oct 29, 2020 | 28.54 | 29.21 | 28.33 | 28.91 | 4,820,853 | +0.33(+1.17%) |
Oct 28, 2020 | 28.92 | 29.32 | 28.48 | 28.58 | 7,273,571 | -1.01(-3.41%) |
Oct 27, 2020 | 30.91 | 31.03 | 29.38 | 29.59 | 9,751,343 | -1.26(-4.09%) |
Oct 26, 2020 | 31.62 | 31.62 | 30.79 | 30.85 | 6,454,659 | -1.18(-3.68%) |
Oct 23, 2020 | 32.08 | 32.11 | 31.78 | 32.03 | 3,092,688 | +0.08(+0.25%) |
Oct 22, 2020 | 31.53 | 32.07 | 31.48 | 31.95 | 2,639,223 | +0.42(+1.34%) |
Oct 21, 2020 | 31.41 | 31.94 | 31.29 | 31.53 | 4,138,191 | +0.14(+0.46%) |
Oct 20, 2020 | 31.44 | 31.83 | 31.27 | 31.38 | 3,088,802 | +0.22(+0.69%) |
Oct 19, 2020 | 31.79 | 31.93 | 31.05 | 31.17 | 2,584,444 | -0.52(-1.65%) |
Oct 16, 2020 | 31.58 | 31.87 | 31.43 | 31.69 | 3,983,592 | +0.20(+0.63%) |
Oct 15, 2020 | 30.73 | 31.51 | 30.72 | 31.49 | 4,446,843 | +0.41(+1.33%) |
Oct 14, 2020 | 31.45 | 31.57 | 30.87 | 31.08 | 4,788,010 | -0.33(-1.06%) |
Oct 13, 2020 | 31.19 | 31.88 | 30.88 | 31.41 | 7,273,856 | +0.22(+0.69%) |
Oct 12, 2020 | 31.51 | 31.56 | 31.17 | 31.19 | 4,571,704 | -0.14(-0.43%) |
Oct 09, 2020 | 31.89 | 32.02 | 31.27 | 31.33 | 4,163,217 | -0.41(-1.28%) |
Oct 08, 2020 | 31.71 | 32.27 | 31.62 | 31.73 | 4,726,120 | +0.15(+0.48%) |
Oct 07, 2020 | 30.56 | 31.61 | 30.52 | 31.58 | 5,105,938 | +1.30(+4.28%) |
Oct 06, 2020 | 30.30 | 30.93 | 30.24 | 30.28 | 5,914,449 | +0.08(+0.27%) |
Oct 05, 2020 | 29.95 | 30.37 | 29.73 | 30.20 | 4,155,406 | +0.65(+2.19%) |
Oct 02, 2020 | 28.84 | 29.82 | 28.82 | 29.55 | 4,296,769 | +0.25(+0.86%) |
Oct 01, 2020 | 29.50 | 29.52 | 28.88 | 29.30 | 5,134,366 | +0.11(+0.37%) |
Sep 30, 2020 | 28.96 | 29.54 | 28.88 | 29.19 | 5,701,391 | +0.40(+1.38%) |
Sep 29, 2020 | 28.96 | 29.12 | 28.76 | 28.80 | 3,438,474 | -0.05(-0.19%) |
Sep 28, 2020 | 28.61 | 28.99 | 28.49 | 28.85 | 3,370,781 | +0.75(+2.66%) |
Sep 25, 2020 | 27.52 | 28.19 | 27.39 | 28.10 | 2,815,924 | +0.46(+1.66%) |
Sep 24, 2020 | 27.34 | 28.05 | 27.17 | 27.64 | 3,425,682 | +0.09(+0.33%) |
Sep 23, 2020 | 28.44 | 28.50 | 27.48 | 27.55 | 4,635,201 | -0.92(-3.23%) |
Sep 22, 2020 | 28.30 | 28.48 | 27.95 | 28.47 | 6,770,380 | +0.17(+0.60%) |
Sep 21, 2020 | 28.52 | 28.70 | 27.88 | 28.30 | 6,452,030 | -0.92(-3.14%) |
Sep 18, 2020 | 29.48 | 29.73 | 29.03 | 29.22 | 8,786,374 | -0.34(-1.16%) |
Sep 17, 2020 | 28.92 | 29.81 | 28.91 | 29.56 | 6,755,334 | +0.16(+0.55%) |
Sep 16, 2020 | 29.68 | 29.95 | 29.33 | 29.40 | 7,201,137 | -0.16(-0.55%) |
Sep 15, 2020 | 29.72 | 29.93 | 29.55 | 29.56 | 4,014,348 | +0.07(+0.24%) |
Sep 14, 2020 | 29.25 | 29.64 | 29.21 | 29.49 | 5,305,783 | +0.72(+2.50%) |
Sep 11, 2020 | 29.08 | 29.19 | 28.45 | 28.77 | 8,824,563 | +0.05(+0.19%) |
Sep 10, 2020 | 29.91 | 30.15 | 28.66 | 28.72 | 8,151,689 | -1.07(-3.60%) |
Sep 09, 2020 | 29.27 | 30.44 | 29.27 | 29.79 | 8,404,637 | +1.18(+4.13%) |
Sep 08, 2020 | 28.46 | 28.96 | 28.37 | 28.61 | 4,957,151 | -0.26(-0.91%) |
Sep 04, 2020 | 28.90 | 29.11 | 28.05 | 28.87 | 6,053,933 | +0.14(+0.47%) |
Sep 03, 2020 | 30.00 | 30.10 | 28.34 | 28.73 | 6,890,032 | -1.62(-5.34%) |
Sep 02, 2020 | 29.73 | 30.50 | 29.64 | 30.36 | 5,112,328 | +0.77(+2.59%) |
Sep 01, 2020 | 29.09 | 29.61 | 28.86 | 29.59 | 3,338,805 | +0.35(+1.20%) |
Aug 31, 2020 | 29.41 | 29.45 | 29.01 | 29.24 | 5,248,578 | -0.18(-0.61%) |
Aug 28, 2020 | 29.02 | 29.49 | 28.77 | 29.42 | 6,875,675 | +0.48(+1.65%) |
Aug 27, 2020 | 29.45 | 29.48 | 28.73 | 28.94 | 4,681,506 | -0.39(-1.32%) |
Aug 26, 2020 | 29.43 | 29.60 | 29.28 | 29.33 | 3,212,838 | +0.24(+0.83%) |
Aug 25, 2020 | 29.95 | 30.03 | 29.17 | 29.09 | 3,971,723 | -0.77(-2.58%) |
Aug 24, 2020 | 29.11 | 29.87 | 29.07 | 29.86 | 5,226,624 | +0.81(+2.77%) |
Aug 21, 2020 | 28.59 | 29.07 | 28.43 | 29.05 | 5,448,493 | +0.54(+1.88%) |
Aug 20, 2020 | 28.63 | 28.73 | 28.45 | 28.51 | 2,595,394 | -0.32(-1.12%) |
Aug 19, 2020 | 28.84 | 28.99 | 28.73 | 28.84 | 3,401,238 | +0.11(+0.37%) |
Aug 18, 2020 | 29.01 | 29.02 | 28.64 | 28.73 | 3,635,900 | -0.20(-0.68%) |
Aug 17, 2020 | 29.01 | 29.15 | 28.89 | 28.93 | 2,560,489 | +0.01(+0.03%) |
Aug 14, 2020 | 29.03 | 29.06 | 28.77 | 28.92 | 3,058,819 | -0.18(-0.61%) |
Aug 13, 2020 | 29.15 | 29.39 | 28.95 | 29.10 | 4,276,534 | -0.19(-0.64%) |
Aug 12, 2020 | 29.08 | 29.41 | 28.99 | 29.28 | 2,879,035 | +0.38(+1.33%) |
Aug 11, 2020 | 28.98 | 29.38 | 28.84 | 28.90 | 4,563,654 | +0.13(+0.47%) |
Aug 10, 2020 | 28.54 | 28.85 | 28.42 | 28.77 | 6,088,802 | +0.27(+0.94%) |
Aug 07, 2020 | 28.43 | 28.53 | 28.14 | 28.50 | 3,441,953 | +0.01(+0.03%) |
Aug 06, 2020 | 28.34 | 28.62 | 28.30 | 28.49 | 3,619,346 | -0.04(-0.13%) |
Aug 05, 2020 | 28.01 | 28.56 | 27.97 | 28.52 | 4,097,811 | +0.62(+2.21%) |
Aug 04, 2020 | 27.66 | 27.92 | 27.62 | 27.91 | 3,777,738 | +0.26(+0.94%) |
Aug 03, 2020 | 27.81 | 27.82 | 27.41 | 27.65 | 4,019,881 | -0.09(-0.32%) |
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,659 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,827 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.15 | 28.28 | 8,097,540 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,331 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 11,000,123 | +1.20(+4.57%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,194,086 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.98 | 26.44 | 26.66 | 6,002,425 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,522 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,408 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,486 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,496 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.28 | 25.73 | 6,864,309 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,934 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,202 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,483 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.88 | 23.50 | 23.86 | 3,421,724 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,977 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,136 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,684 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.75 | 24.00 | 6,501,148 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,955 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,062,033 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,074,033 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,992,032 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.73 | 11,635,428 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,411 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.92 | 22.88 | 23.09 | 6,797,742 | -0.96(-3.98%) |
Jun 23, 2020 | 24.09 | 24.35 | 23.95 | 24.05 | 8,598,385 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,567 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,412,063 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,504 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,439 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,983 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.26 | 8,346,239 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.09 | 10,675,243 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,814 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,504 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,603 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,805 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,172,098 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,967 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,426 | +1.14(+5.32%) |
Jun 02, 2020 | 20.52 | 21.37 | 20.48 | 21.37 | 6,396,388 | +1.02(+5.01%) |
Jun 01, 2020 | 20.36 | 20.50 | 20.15 | 20.35 | 4,076,895 | -0.04(-0.22%) |
May 29, 2020 | 20.50 | 20.55 | 19.84 | 20.39 | 8,710,727 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,429 | -0.05(-0.26%) |
May 27, 2020 | 20.30 | 20.69 | 20.12 | 20.68 | 7,193,079 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,182 | +0.97(+5.14%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,239 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,436 | -0.23(-1.21%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,682 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,123 | -0.12(-0.62%) |
May 18, 2020 | 18.04 | 18.72 | 18.04 | 18.59 | 4,376,158 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,952 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,371 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,510 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,975 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,658 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,824 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,575,073 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,888 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,513 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,733 | -0.24(-1.31%) |