Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.68 | 34.03 | 33.67 | 33.81 | 32,477,442 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.52 | 33.77 | 26,921,216 | -0.18(-0.54%) |
Apr 28, 2021 | 33.72 | 34.07 | 33.70 | 33.95 | 25,098,464 | +0.32(+0.94%) |
Apr 27, 2021 | 33.69 | 33.78 | 33.55 | 33.64 | 21,776,308 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,602,080 | +0.02(+0.05%) |
Apr 23, 2021 | 33.80 | 33.97 | 33.62 | 33.82 | 27,878,630 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.56 | 33.69 | 33.80 | 38,130,608 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.71 | 34.23 | 34.58 | 33,545,772 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.15 | 30,230,906 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.06 | 35,309,580 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.86 | 33.08 | 33.74 | 60,386,364 | +0.85(+2.58%) |
Apr 15, 2021 | 32.60 | 33.02 | 32.60 | 32.89 | 28,497,946 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,240,222 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.94 | 32.27 | 32.51 | 38,811,640 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.40 | 31.78 | 32.34 | 34,220,344 | +0.32(+1.01%) |
Apr 09, 2021 | 31.41 | 32.20 | 31.41 | 32.02 | 36,219,312 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.63 | 31.38 | 31.46 | 20,719,924 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.42 | 25,052,476 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,673,410 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,252,778 | -0.02(-0.06%) |
Apr 01, 2021 | 31.76 | 31.89 | 31.51 | 31.76 | 24,369,484 | +0.06(+0.19%) |
Mar 31, 2021 | 31.63 | 31.87 | 31.53 | 31.70 | 30,380,728 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.05 | 31.51 | 31.59 | 30,057,442 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.41 | 32.04 | 30,862,726 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,941,696 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.21 | 28,429,438 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,143,068 | +0.22(+0.71%) |
Mar 23, 2021 | 31.34 | 31.43 | 30.90 | 30.93 | 31,965,170 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,044,826 | +0.41(+1.32%) |
Mar 19, 2021 | 31.28 | 31.34 | 31.04 | 31.08 | 55,264,836 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,261,706 | -0.02(-0.06%) |
Mar 17, 2021 | 31.35 | 31.46 | 30.73 | 31.31 | 48,621,844 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.35 | 28,593,802 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 31.00 | 30.59 | 30.98 | 25,048,552 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.57 | 18,680,092 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.73 | 30.32 | 30.37 | 28,018,520 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,283,348 | +0.42(+1.39%) |
Mar 09, 2021 | 30.22 | 30.49 | 30.13 | 30.14 | 28,742,132 | +0.09(+0.29%) |
Mar 08, 2021 | 30.17 | 30.51 | 30.03 | 30.05 | 27,810,696 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.23 | 29.71 | 30.09 | 34,965,620 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.61 | 29.92 | 51,897,568 | -0.17(-0.55%) |
Mar 03, 2021 | 29.32 | 30.14 | 29.26 | 30.09 | 52,517,644 | +0.77(+2.63%) |
Mar 02, 2021 | 29.47 | 29.65 | 29.31 | 29.32 | 31,572,616 | -0.16(-0.53%) |
Mar 01, 2021 | 29.39 | 29.68 | 29.32 | 29.47 | 34,488,540 | +0.18(+0.60%) |
Feb 26, 2021 | 29.61 | 29.66 | 29.19 | 29.30 | 47,393,716 | -0.29(-0.98%) |
Feb 25, 2021 | 29.59 | 29.84 | 29.34 | 29.59 | 42,794,548 | +0.06(+0.21%) |
Feb 24, 2021 | 29.63 | 29.79 | 29.46 | 29.53 | 34,933,224 | -0.14(-0.47%) |
Feb 23, 2021 | 29.75 | 29.91 | 29.47 | 29.67 | 42,975,188 | -0.31(-1.02%) |
Feb 22, 2021 | 30.03 | 30.07 | 29.78 | 29.97 | 39,146,660 | -0.16(-0.52%) |
Feb 19, 2021 | 30.32 | 30.34 | 30.10 | 30.13 | 32,171,220 | -0.10(-0.35%) |
Feb 18, 2021 | 30.43 | 30.52 | 30.20 | 30.23 | 27,377,348 | -0.29(-0.95%) |
Feb 17, 2021 | 30.24 | 30.62 | 30.15 | 30.52 | 30,205,256 | +0.17(+0.58%) |
Feb 16, 2021 | 30.49 | 30.50 | 30.23 | 30.35 | 32,773,440 | -0.03(-0.09%) |
Feb 12, 2021 | 30.13 | 30.58 | 30.06 | 30.38 | 29,237,482 | +0.25(+0.84%) |
Feb 11, 2021 | 30.45 | 30.45 | 29.99 | 30.12 | 35,257,320 | -0.27(-0.89%) |
Feb 10, 2021 | 30.62 | 30.69 | 30.36 | 30.39 | 33,115,174 | -0.20(-0.66%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.41 | 30.59 | 34,451,288 | +0.13(+0.43%) |
Feb 08, 2021 | 30.59 | 30.63 | 30.39 | 30.46 | 36,065,284 | -0.09(-0.29%) |
Feb 05, 2021 | 30.55 | 30.69 | 30.43 | 30.55 | 36,291,096 | +0.03(+0.09%) |
Feb 04, 2021 | 30.45 | 30.69 | 30.36 | 30.52 | 39,140,148 | +0.04(+0.14%) |
Feb 03, 2021 | 30.61 | 30.87 | 30.43 | 30.48 | 43,920,364 | -0.13(-0.43%) |
Feb 02, 2021 | 31.28 | 31.30 | 29.98 | 30.61 | 95,948,568 | -0.71(-2.26%) |
Feb 01, 2021 | 31.43 | 31.66 | 31.25 | 31.32 | 45,865,840 | -0.09(-0.28%) |
Jan 29, 2021 | 32.26 | 32.26 | 31.16 | 31.41 | 68,870,496 | +0.03(+0.11%) |
Jan 28, 2021 | 31.45 | 31.78 | 31.35 | 31.37 | 45,068,788 | +0.01(+0.03%) |
Jan 27, 2021 | 32.01 | 32.06 | 31.30 | 31.36 | 58,348,128 | -0.93(-2.87%) |
Jan 26, 2021 | 32.26 | 32.54 | 32.16 | 32.29 | 31,943,432 | +0.03(+0.08%) |
Jan 25, 2021 | 31.63 | 32.27 | 31.43 | 32.26 | 36,622,192 | +0.63(+2.00%) |
Jan 22, 2021 | 31.43 | 31.87 | 31.37 | 31.63 | 30,355,716 | +0.06(+0.19%) |
Jan 21, 2021 | 31.49 | 31.67 | 31.29 | 31.57 | 39,084,944 | -0.02(-0.05%) |
Jan 20, 2021 | 31.84 | 31.86 | 31.55 | 31.59 | 40,786,408 | -0.20(-0.63%) |
Jan 19, 2021 | 31.81 | 32.02 | 31.69 | 31.79 | 38,578,476 | +0.03(+0.08%) |
Jan 15, 2021 | 31.74 | 31.83 | 31.50 | 31.76 | 39,618,848 | -0.04(-0.14%) |
Jan 14, 2021 | 31.83 | 31.99 | 31.68 | 31.80 | 34,892,620 | -0.10(-0.30%) |
Jan 13, 2021 | 32.02 | 32.17 | 31.71 | 31.90 | 35,795,056 | -0.28(-0.86%) |
Jan 12, 2021 | 32.63 | 32.70 | 31.87 | 32.18 | 55,203,716 | -0.51(-1.56%) |
Jan 11, 2021 | 32.21 | 32.74 | 32.15 | 32.69 | 54,639,248 | +0.55(+1.72%) |
Jan 08, 2021 | 32.16 | 32.48 | 31.93 | 32.13 | 38,665,000 | +0.06(+0.19%) |
Jan 07, 2021 | 32.06 | 32.15 | 31.74 | 32.07 | 32,050,734 | +0.16(+0.52%) |
Jan 06, 2021 | 31.87 | 32.44 | 31.82 | 31.91 | 40,279,104 | -0.28(-0.86%) |
Jan 05, 2021 | 31.78 | 32.34 | 31.68 | 32.19 | 34,510,784 | +0.33(+1.03%) |
Jan 04, 2021 | 31.91 | 31.97 | 31.39 | 31.86 | 38,746,132 | +0.00(+0.00%) |
Dec 31, 2020 | 31.86 | 31.86 | 31.86 | 28,702,678 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.05 | 32.23 | 31.76 | 31.80 | 28,702,678 | -0.27(-0.84%) |
Dec 29, 2020 | 31.93 | 32.19 | 31.84 | 32.06 | 26,711,204 | +0.20(+0.62%) |
Dec 28, 2020 | 32.33 | 32.52 | 31.74 | 31.87 | 31,114,704 | -0.39(-1.21%) |
Dec 24, 2020 | 32.37 | 32.51 | 32.18 | 32.26 | 17,089,656 | -0.15(-0.45%) |
Dec 23, 2020 | 32.03 | 32.58 | 31.92 | 32.40 | 41,725,236 | +0.61(+1.91%) |
Dec 22, 2020 | 32.20 | 32.31 | 31.68 | 31.80 | 38,899,792 | -0.55(-1.71%) |
Dec 21, 2020 | 32.26 | 32.37 | 31.94 | 32.35 | 47,058,776 | -0.26(-0.80%) |
Dec 18, 2020 | 32.88 | 32.96 | 32.45 | 32.61 | 69,628,152 | -0.30(-0.92%) |
Dec 17, 2020 | 32.74 | 32.99 | 32.29 | 32.91 | 59,978,856 | +0.16(+0.50%) |
Dec 16, 2020 | 33.04 | 33.29 | 32.66 | 32.75 | 64,966,780 | -0.75(-2.25%) |
Dec 15, 2020 | 33.80 | 33.91 | 33.07 | 33.50 | 75,930,120 | -0.43(-1.28%) |
Dec 14, 2020 | 36.02 | 36.05 | 33.81 | 33.93 | 109,296,632 | -1.65(-4.64%) |
Dec 11, 2020 | 36.32 | 36.41 | 35.21 | 35.59 | 70,180,352 | -0.53(-1.46%) |
Dec 10, 2020 | 36.19 | 36.54 | 35.86 | 36.11 | 64,661,204 | -0.10(-0.29%) |
Dec 09, 2020 | 37.27 | 37.28 | 35.60 | 36.22 | 99,135,200 | -0.61(-1.67%) |
Dec 08, 2020 | 35.83 | 37.01 | 35.79 | 36.83 | 100,073,264 | +1.13(+3.18%) |
Dec 07, 2020 | 35.19 | 35.83 | 34.94 | 35.70 | 55,146,180 | +0.79(+2.26%) |
Dec 04, 2020 | 34.52 | 35.01 | 34.52 | 34.91 | 40,867,112 | +0.22(+0.62%) |
Dec 03, 2020 | 35.47 | 35.51 | 34.20 | 34.70 | 78,860,200 | -0.61(-1.74%) |
Dec 02, 2020 | 35.02 | 35.84 | 34.88 | 35.31 | 96,984,496 | +1.20(+3.53%) |
Dec 01, 2020 | 34.10 | 35.05 | 33.76 | 34.11 | 83,773,104 | +0.95(+2.87%) |
Nov 30, 2020 | 32.84 | 33.58 | 32.54 | 33.16 | 75,135,432 | +0.93(+2.90%) |
Nov 27, 2020 | 31.83 | 32.25 | 31.80 | 32.22 | 29,206,938 | +0.61(+1.92%) |
Nov 25, 2020 | 31.61 | 31.64 | 31.36 | 31.61 | 31,146,758 | -0.06(-0.19%) |
Nov 24, 2020 | 31.27 | 31.80 | 31.17 | 31.68 | 48,991,188 | +0.07(+0.22%) |
Nov 23, 2020 | 32.05 | 32.10 | 31.34 | 31.61 | 50,233,064 | -0.16(-0.49%) |
Nov 20, 2020 | 31.76 | 32.29 | 31.54 | 31.76 | 70,061,112 | +0.44(+1.41%) |
Nov 19, 2020 | 31.68 | 31.70 | 31.03 | 31.32 | 49,680,804 | -0.11(-0.36%) |
Nov 18, 2020 | 31.96 | 32.38 | 31.42 | 31.43 | 73,105,280 | +0.24(+0.78%) |
Nov 17, 2020 | 31.58 | 31.59 | 31.00 | 31.19 | 54,124,740 | +0.54(+1.76%) |
Nov 16, 2020 | 31.09 | 31.16 | 30.26 | 30.65 | 87,108,632 | -1.06(-3.34%) |
Nov 13, 2020 | 31.10 | 31.74 | 30.96 | 31.71 | 46,589,700 | +0.88(+2.85%) |
Nov 12, 2020 | 31.43 | 31.48 | 30.58 | 30.83 | 54,039,984 | -0.78(-2.47%) |
Nov 11, 2020 | 31.92 | 33.01 | 31.12 | 31.61 | 68,055,096 | -0.15(-0.47%) |
Nov 10, 2020 | 33.21 | 33.29 | 31.58 | 31.76 | 92,414,368 | -0.43(-1.33%) |
Nov 09, 2020 | 34.37 | 34.48 | 31.51 | 32.19 | 265,380,544 | +2.30(+7.69%) |
Nov 06, 2020 | 29.88 | 30.15 | 29.63 | 29.89 | 27,582,076 | +0.01(+0.03%) |
Nov 05, 2020 | 30.59 | 30.63 | 29.88 | 29.88 | 39,167,984 | -0.46(-1.52%) |
Nov 04, 2020 | 30.12 | 30.98 | 30.04 | 30.34 | 47,700,204 | +0.93(+3.15%) |
Nov 03, 2020 | 29.61 | 29.76 | 29.32 | 29.41 | 25,222,236 | -0.03(-0.11%) |
Nov 02, 2020 | 29.20 | 29.46 | 28.88 | 29.45 | 25,009,352 | +0.61(+2.11%) |
Oct 30, 2020 | 28.64 | 28.88 | 28.32 | 28.84 | 29,941,420 | +0.16(+0.57%) |
Oct 29, 2020 | 28.84 | 28.97 | 28.12 | 28.67 | 32,151,278 | -0.14(-0.48%) |
Oct 28, 2020 | 29.91 | 30.18 | 28.71 | 28.81 | 39,517,508 | -1.61(-5.29%) |
Oct 27, 2020 | 30.10 | 30.98 | 29.97 | 30.42 | 43,012,176 | -0.40(-1.29%) |
Oct 26, 2020 | 30.78 | 30.90 | 30.46 | 30.82 | 39,405,564 | -0.21(-0.68%) |
Oct 23, 2020 | 30.83 | 31.12 | 30.60 | 31.03 | 35,672,132 | +0.61(+2.00%) |
Oct 22, 2020 | 30.14 | 30.53 | 30.10 | 30.42 | 22,454,856 | +0.28(+0.94%) |
Oct 21, 2020 | 30.36 | 30.44 | 30.12 | 30.14 | 22,153,380 | -0.33(-1.09%) |
Oct 20, 2020 | 30.78 | 30.79 | 30.36 | 30.47 | 26,120,914 | -0.40(-1.29%) |
Oct 19, 2020 | 31.23 | 31.58 | 30.59 | 30.87 | 37,267,368 | +0.02(+0.08%) |
Oct 16, 2020 | 30.13 | 30.98 | 30.09 | 30.84 | 50,188,888 | +1.14(+3.83%) |
Oct 15, 2020 | 29.77 | 29.86 | 29.59 | 29.71 | 18,786,726 | -0.25(-0.84%) |
Oct 14, 2020 | 30.08 | 30.32 | 29.72 | 29.96 | 25,826,628 | -0.03(-0.11%) |
Oct 13, 2020 | 29.80 | 30.17 | 29.77 | 29.99 | 25,147,874 | +0.07(+0.22%) |
Oct 12, 2020 | 29.83 | 30.22 | 29.64 | 29.93 | 22,660,000 | +0.02(+0.08%) |
Oct 09, 2020 | 29.93 | 30.17 | 29.74 | 29.90 | 27,628,392 | -0.08(-0.27%) |
Oct 08, 2020 | 29.75 | 30.22 | 29.67 | 29.98 | 20,843,798 | +0.34(+1.15%) |
Oct 07, 2020 | 29.47 | 29.74 | 29.28 | 29.64 | 25,867,116 | +0.24(+0.83%) |
Oct 06, 2020 | 30.07 | 30.10 | 29.33 | 29.40 | 29,451,648 | -0.47(-1.58%) |
Oct 05, 2020 | 29.69 | 29.97 | 29.54 | 29.87 | 22,642,598 | +0.30(+1.02%) |
Oct 02, 2020 | 29.31 | 29.80 | 29.28 | 29.57 | 25,053,532 | +0.01(+0.03%) |
Oct 01, 2020 | 30.00 | 30.14 | 29.39 | 29.56 | 26,281,138 | -0.27(-0.90%) |
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.83 | 26,412,510 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.70 | 29.28 | 29.40 | 15,779,445 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.58 | 17,548,450 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,769,863 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,344,060 | -0.20(-0.67%) |
Sep 23, 2020 | 29.54 | 29.57 | 29.23 | 29.26 | 26,964,526 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.53 | 29.05 | 29.46 | 26,521,120 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,051,236 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 36,999,120 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.05 | 29.71 | 29.93 | 20,866,068 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,951,430 | -0.15(-0.49%) |
Sep 15, 2020 | 30.23 | 30.36 | 29.92 | 30.04 | 25,665,586 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.49 | 30.08 | 34,503,092 | +0.76(+2.61%) |
Sep 11, 2020 | 29.05 | 29.35 | 28.81 | 29.32 | 28,144,176 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.92 | 28.97 | 25,271,480 | -0.43(-1.47%) |
Sep 09, 2020 | 29.49 | 29.79 | 29.37 | 29.41 | 32,077,838 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,197,246 | -0.35(-1.18%) |
Sep 04, 2020 | 29.66 | 29.77 | 29.15 | 29.55 | 31,369,546 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,958,500 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.32 | 29.58 | 30.23 | 33,925,652 | +0.26(+0.87%) |
Sep 01, 2020 | 30.71 | 30.74 | 29.67 | 29.97 | 42,205,660 | -0.74(-2.41%) |
Aug 31, 2020 | 30.75 | 30.90 | 30.48 | 30.71 | 35,056,668 | -0.10(-0.32%) |
Aug 28, 2020 | 30.78 | 30.93 | 30.40 | 30.81 | 38,325,120 | +0.04(+0.13%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.62 | 30.77 | 25,859,538 | -0.15(-0.50%) |
Aug 26, 2020 | 31.04 | 31.10 | 30.61 | 30.92 | 28,107,952 | -0.29(-0.94%) |
Aug 25, 2020 | 31.30 | 31.34 | 30.84 | 31.22 | 30,602,304 | -0.35(-1.11%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.32 | 31.57 | 29,143,848 | -0.03(-0.10%) |
Aug 21, 2020 | 31.62 | 31.70 | 31.35 | 31.60 | 29,729,300 | +0.13(+0.41%) |
Aug 20, 2020 | 31.03 | 31.53 | 30.99 | 31.47 | 25,628,402 | +0.37(+1.20%) |
Aug 19, 2020 | 31.27 | 31.38 | 30.98 | 31.10 | 18,311,832 | -0.08(-0.26%) |
Aug 18, 2020 | 31.25 | 31.26 | 31.02 | 31.18 | 12,659,086 | +0.01(+0.03%) |
Aug 17, 2020 | 30.92 | 31.22 | 30.84 | 31.17 | 20,410,432 | +0.24(+0.76%) |
Aug 14, 2020 | 30.89 | 31.20 | 30.83 | 30.93 | 15,060,345 | -0.09(-0.29%) |
Aug 13, 2020 | 30.94 | 31.03 | 30.79 | 31.02 | 17,902,280 | -0.13(-0.42%) |
Aug 12, 2020 | 30.75 | 31.33 | 30.73 | 31.15 | 23,305,050 | +0.44(+1.43%) |
Aug 11, 2020 | 31.34 | 31.36 | 30.62 | 30.71 | 24,891,012 | -0.49(-1.56%) |
Aug 10, 2020 | 31.33 | 31.42 | 31.10 | 31.20 | 23,305,872 | -0.05(-0.16%) |
Aug 07, 2020 | 31.13 | 31.38 | 31.01 | 31.25 | 26,962,742 | +0.15(+0.47%) |
Aug 06, 2020 | 31.51 | 31.78 | 31.01 | 31.10 | 24,407,080 | -0.15(-0.47%) |
Aug 05, 2020 | 31.27 | 31.32 | 30.99 | 31.25 | 28,703,708 | +0.05(+0.16%) |
Aug 04, 2020 | 31.14 | 31.44 | 30.96 | 31.20 | 34,304,912 | +0.03(+0.10%) |
Aug 03, 2020 | 31.38 | 31.42 | 31.06 | 31.17 | 36,223,380 | -0.11(-0.34%) |
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,273,222 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.65 | 31.05 | 31.49 | 37,658,664 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.95 | 31.60 | 43,627,420 | +0.19(+0.62%) |
Jul 28, 2020 | 31.02 | 31.66 | 30.63 | 31.41 | 66,427,528 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.97 | 30.22 | 32,512,562 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.71 | 30.04 | 30.31 | 39,925,464 | -0.60(-1.95%) |
Jul 23, 2020 | 31.58 | 31.73 | 30.73 | 30.92 | 70,278,480 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.04 | 106,808,096 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,818,264 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,247,988 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.18 | 27,543,702 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.69 | 28.38 | 28.65 | 21,712,592 | -0.10(-0.34%) |
Jul 15, 2020 | 28.97 | 28.98 | 28.55 | 28.75 | 30,987,620 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.36 | 38,665,876 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,657,636 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,831,602 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,991,408 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,586,946 | -0.19(-0.68%) |
Jul 07, 2020 | 27.41 | 27.65 | 27.33 | 27.39 | 29,637,064 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.78 | 31,993,382 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.05 | 27.40 | 27.78 | 53,364,036 | +0.62(+2.28%) |
Jul 01, 2020 | 27.80 | 27.80 | 27.14 | 27.16 | 86,479,984 | +0.84(+3.18%) |
Jun 30, 2020 | 26.18 | 26.46 | 25.94 | 26.32 | 29,999,092 | +0.05(+0.18%) |
Jun 29, 2020 | 26.13 | 26.30 | 25.92 | 26.27 | 28,232,702 | +0.48(+1.87%) |
Jun 26, 2020 | 25.96 | 25.98 | 25.44 | 25.79 | 49,689,936 | -0.23(-0.87%) |
Jun 25, 2020 | 25.84 | 26.06 | 25.62 | 26.01 | 32,314,312 | +0.10(+0.40%) |
Jun 24, 2020 | 26.33 | 26.34 | 25.76 | 25.91 | 36,322,400 | -0.47(-1.77%) |
Jun 23, 2020 | 26.72 | 26.76 | 26.35 | 26.38 | 44,415,900 | -0.27(-1.03%) |
Jun 22, 2020 | 26.83 | 26.85 | 26.49 | 26.65 | 27,499,282 | -0.25(-0.93%) |
Jun 19, 2020 | 27.12 | 27.16 | 26.65 | 26.90 | 51,780,568 | +0.14(+0.54%) |
Jun 18, 2020 | 26.78 | 26.94 | 26.54 | 26.75 | 38,045,084 | -0.26(-0.95%) |
Jun 17, 2020 | 27.04 | 27.17 | 26.81 | 27.01 | 32,422,264 | +0.13(+0.48%) |
Jun 16, 2020 | 27.04 | 27.33 | 26.34 | 26.88 | 65,543,784 | +0.03(+0.12%) |
Jun 15, 2020 | 26.80 | 27.14 | 26.37 | 26.85 | 42,716,912 | -0.31(-1.16%) |
Jun 12, 2020 | 27.43 | 27.45 | 26.60 | 27.16 | 44,678,364 | +0.36(+1.35%) |
Jun 11, 2020 | 28.65 | 28.72 | 26.79 | 26.80 | 74,438,840 | -2.11(-7.29%) |
Jun 10, 2020 | 29.27 | 29.34 | 28.89 | 28.91 | 34,831,332 | -0.23(-0.80%) |
Jun 09, 2020 | 29.38 | 29.51 | 29.11 | 29.14 | 25,547,294 | -0.31(-1.04%) |
Jun 08, 2020 | 28.81 | 29.46 | 28.72 | 29.45 | 35,585,968 | +0.48(+1.67%) |
Jun 05, 2020 | 29.17 | 29.37 | 28.88 | 28.97 | 43,267,588 | -0.02(-0.06%) |
Jun 04, 2020 | 28.74 | 29.21 | 28.73 | 28.98 | 31,833,150 | -0.12(-0.42%) |
Jun 03, 2020 | 29.21 | 29.31 | 28.61 | 29.10 | 45,666,212 | +0.00(+0.00%) |
Jun 02, 2020 | 28.60 | 29.10 | 28.37 | 29.10 | 50,318,360 | +0.56(+1.97%) |
Jun 01, 2020 | 28.57 | 28.76 | 28.10 | 28.54 | 90,669,656 | -2.20(-7.15%) |
May 29, 2020 | 30.80 | 30.93 | 30.25 | 30.74 | 57,333,212 | +0.01(+0.03%) |
May 28, 2020 | 30.46 | 30.94 | 30.36 | 30.73 | 26,551,000 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.22 | 29.76 | 30.11 | 30,532,218 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,416,832 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.21 | 29.75 | 30.18 | 18,602,464 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,805,048 | -0.30(-0.98%) |
May 20, 2020 | 30.55 | 30.75 | 30.22 | 30.29 | 20,628,652 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.33 | 22,951,056 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.96 | 30.29 | 30.64 | 26,684,296 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,011,408 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,346,746 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,990,154 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,789,054 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.67 | 30,198,506 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.09 | 29.81 | 29.96 | 23,459,104 | +0.21(+0.70%) |
May 07, 2020 | 30.92 | 30.98 | 29.69 | 29.75 | 39,529,688 | -0.94(-3.07%) |
May 06, 2020 | 31.06 | 31.09 | 30.69 | 30.69 | 28,624,200 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,684,936 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,682,252 | -0.02(-0.05%) |