Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.64 | 40.16 | 39.55 | 39.68 | 4,830,019 | -0.08(-0.21%) |
Mar 30, 2021 | 39.61 | 39.85 | 39.30 | 39.76 | 4,060,695 | +0.18(+0.46%) |
Mar 29, 2021 | 39.51 | 40.24 | 39.27 | 39.58 | 9,006,562 | -0.01(-0.02%) |
Mar 26, 2021 | 38.05 | 39.66 | 37.96 | 39.59 | 8,178,243 | +2.00(+5.31%) |
Mar 25, 2021 | 36.50 | 37.71 | 36.21 | 37.59 | 4,948,216 | +0.88(+2.41%) |
Mar 24, 2021 | 36.56 | 37.21 | 36.43 | 36.71 | 4,189,440 | +0.35(+0.95%) |
Mar 23, 2021 | 37.31 | 37.47 | 36.08 | 36.36 | 5,377,383 | -1.00(-2.68%) |
Mar 22, 2021 | 37.49 | 37.67 | 37.25 | 37.36 | 5,689,760 | -0.28(-0.75%) |
Mar 19, 2021 | 37.77 | 38.17 | 37.00 | 37.65 | 14,319,190 | -0.11(-0.29%) |
Mar 18, 2021 | 37.53 | 38.80 | 37.51 | 37.76 | 7,775,447 | +0.08(+0.22%) |
Mar 17, 2021 | 37.23 | 37.80 | 37.07 | 37.67 | 4,815,894 | +0.29(+0.78%) |
Mar 16, 2021 | 37.85 | 37.93 | 37.05 | 37.38 | 3,938,206 | -0.55(-1.44%) |
Mar 15, 2021 | 37.17 | 37.96 | 37.02 | 37.93 | 9,167,515 | +0.77(+2.06%) |
Mar 12, 2021 | 36.42 | 37.34 | 36.22 | 37.16 | 7,728,459 | +0.68(+1.88%) |
Mar 11, 2021 | 35.79 | 36.48 | 35.79 | 36.48 | 6,534,240 | +0.94(+2.64%) |
Mar 10, 2021 | 35.26 | 35.91 | 35.17 | 35.54 | 4,976,601 | +0.50(+1.43%) |
Mar 09, 2021 | 34.61 | 35.38 | 34.56 | 35.04 | 4,679,070 | +0.74(+2.15%) |
Mar 08, 2021 | 34.46 | 34.72 | 34.13 | 34.30 | 3,892,626 | +0.14(+0.40%) |
Mar 05, 2021 | 34.15 | 34.33 | 32.80 | 34.16 | 4,249,156 | +0.46(+1.35%) |
Mar 04, 2021 | 35.01 | 35.11 | 33.12 | 33.71 | 7,426,399 | -1.49(-4.22%) |
Mar 03, 2021 | 35.23 | 35.93 | 35.08 | 35.19 | 5,008,120 | -0.14(-0.39%) |
Mar 02, 2021 | 36.01 | 36.21 | 35.31 | 35.33 | 4,231,810 | -0.67(-1.85%) |
Mar 01, 2021 | 35.46 | 36.28 | 35.31 | 36.00 | 6,132,986 | +1.12(+3.22%) |
Feb 26, 2021 | 34.63 | 35.37 | 34.42 | 34.87 | 8,797,766 | +0.50(+1.46%) |
Feb 25, 2021 | 34.88 | 34.99 | 34.10 | 34.37 | 6,782,953 | -0.64(-1.82%) |
Feb 24, 2021 | 34.12 | 35.21 | 34.00 | 35.01 | 4,542,750 | +0.89(+2.60%) |
Feb 23, 2021 | 34.17 | 34.34 | 33.59 | 34.12 | 4,728,084 | -0.27(-0.79%) |
Feb 22, 2021 | 34.27 | 34.72 | 34.09 | 34.40 | 3,536,412 | -0.10(-0.29%) |
Feb 19, 2021 | 34.19 | 34.68 | 34.09 | 34.49 | 4,255,970 | +0.45(+1.33%) |
Feb 18, 2021 | 34.11 | 34.51 | 33.90 | 34.04 | 4,702,243 | -0.30(-0.87%) |
Feb 17, 2021 | 34.73 | 35.14 | 34.32 | 34.34 | 6,474,761 | -0.64(-1.84%) |
Feb 16, 2021 | 34.97 | 35.49 | 34.76 | 34.98 | 8,980,466 | +1.56(+4.66%) |
Feb 12, 2021 | 33.16 | 33.50 | 32.90 | 33.43 | 3,161,663 | +0.11(+0.33%) |
Feb 11, 2021 | 33.57 | 33.57 | 32.85 | 33.32 | 3,898,440 | -0.16(-0.49%) |
Feb 10, 2021 | 33.02 | 33.64 | 33.00 | 33.48 | 4,300,928 | +0.55(+1.68%) |
Feb 09, 2021 | 34.12 | 34.24 | 32.88 | 32.93 | 7,748,022 | -1.22(-3.58%) |
Feb 08, 2021 | 34.01 | 34.33 | 33.97 | 34.15 | 2,531,527 | +0.24(+0.69%) |
Feb 05, 2021 | 33.95 | 34.15 | 33.85 | 33.91 | 2,456,619 | +0.13(+0.38%) |
Feb 04, 2021 | 33.26 | 33.88 | 33.14 | 33.79 | 4,012,632 | +0.85(+2.59%) |
Feb 03, 2021 | 32.74 | 33.16 | 32.27 | 32.94 | 4,293,498 | +0.01(+0.03%) |
Feb 02, 2021 | 33.01 | 33.25 | 32.66 | 32.93 | 4,807,087 | +0.39(+1.20%) |
Feb 01, 2021 | 32.77 | 32.98 | 32.27 | 32.54 | 3,811,251 | +0.03(+0.08%) |
Jan 29, 2021 | 32.81 | 33.05 | 32.22 | 32.51 | 6,141,052 | -0.52(-1.56%) |
Jan 28, 2021 | 32.73 | 33.44 | 32.56 | 33.03 | 6,040,827 | +1.10(+3.43%) |
Jan 27, 2021 | 32.76 | 33.50 | 31.75 | 31.93 | 9,936,476 | -1.76(-5.22%) |
Jan 26, 2021 | 35.11 | 35.12 | 33.64 | 33.69 | 6,157,516 | -1.17(-3.35%) |
Jan 25, 2021 | 34.20 | 34.92 | 34.03 | 34.86 | 5,296,024 | +0.78(+2.29%) |
Jan 22, 2021 | 33.99 | 34.29 | 33.78 | 34.08 | 4,760,865 | -0.31(-0.90%) |
Jan 21, 2021 | 34.89 | 34.98 | 34.39 | 34.39 | 3,115,598 | -0.46(-1.33%) |
Jan 20, 2021 | 34.96 | 35.20 | 34.55 | 34.85 | 3,552,045 | -0.07(-0.21%) |
Jan 19, 2021 | 34.64 | 35.10 | 34.54 | 34.92 | 4,432,584 | +0.66(+1.93%) |
Jan 15, 2021 | 34.22 | 34.47 | 33.72 | 34.26 | 5,356,015 | -0.21(-0.60%) |
Jan 14, 2021 | 34.32 | 35.12 | 33.97 | 34.47 | 5,761,824 | +0.78(+2.31%) |
Jan 13, 2021 | 33.90 | 33.95 | 33.55 | 33.69 | 3,048,848 | -0.26(-0.77%) |
Jan 12, 2021 | 34.17 | 34.48 | 33.80 | 33.95 | 4,258,440 | -0.07(-0.21%) |
Jan 11, 2021 | 33.13 | 34.09 | 32.99 | 34.02 | 6,201,787 | +0.53(+1.60%) |
Jan 08, 2021 | 33.65 | 33.74 | 33.14 | 33.49 | 4,573,295 | -0.03(-0.08%) |
Jan 07, 2021 | 33.77 | 33.95 | 33.27 | 33.52 | 4,940,514 | +0.07(+0.22%) |
Jan 06, 2021 | 32.81 | 34.04 | 32.63 | 33.44 | 6,035,758 | +1.11(+3.45%) |
Jan 05, 2021 | 31.69 | 32.50 | 31.64 | 32.33 | 5,268,322 | +0.68(+2.15%) |
Jan 04, 2021 | 32.67 | 32.84 | 31.55 | 31.65 | 5,515,801 | -0.98(-3.00%) |
Dec 31, 2020 | 32.63 | 32.63 | 32.63 | 2,493,638 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.45 | 32.77 | 32.40 | 32.60 | 2,493,638 | +0.30(+0.93%) |
Dec 29, 2020 | 32.97 | 32.97 | 32.18 | 32.30 | 2,083,156 | -0.50(-1.52%) |
Dec 28, 2020 | 33.04 | 33.22 | 32.76 | 32.80 | 1,913,872 | -0.07(-0.22%) |
Dec 24, 2020 | 33.08 | 33.16 | 32.58 | 32.87 | 1,313,764 | -0.07(-0.22%) |
Dec 23, 2020 | 32.95 | 33.28 | 32.81 | 32.95 | 4,628,264 | +0.25(+0.78%) |
Dec 22, 2020 | 32.82 | 33.04 | 32.55 | 32.69 | 3,684,488 | +0.11(+0.33%) |
Dec 21, 2020 | 32.32 | 32.66 | 31.75 | 32.58 | 6,030,792 | -0.26(-0.80%) |
Dec 18, 2020 | 33.18 | 33.21 | 32.49 | 32.85 | 7,817,599 | -0.32(-0.96%) |
Dec 17, 2020 | 33.02 | 33.17 | 32.85 | 33.16 | 4,635,954 | +0.32(+0.97%) |
Dec 16, 2020 | 33.59 | 33.62 | 32.64 | 32.85 | 5,056,172 | -0.71(-2.11%) |
Dec 15, 2020 | 33.52 | 33.63 | 32.90 | 33.55 | 4,881,086 | +0.19(+0.57%) |
Dec 14, 2020 | 33.50 | 33.91 | 33.13 | 33.36 | 6,352,973 | +1.06(+3.28%) |
Dec 11, 2020 | 32.89 | 33.13 | 32.13 | 32.30 | 6,903,801 | -1.39(-4.12%) |
Dec 10, 2020 | 34.06 | 34.06 | 33.42 | 33.69 | 4,567,415 | -0.44(-1.30%) |
Dec 09, 2020 | 34.44 | 34.84 | 34.10 | 34.13 | 4,429,461 | -0.24(-0.71%) |
Dec 08, 2020 | 33.91 | 34.42 | 33.87 | 34.38 | 3,149,387 | +0.32(+0.93%) |
Dec 07, 2020 | 34.24 | 34.29 | 33.84 | 34.06 | 2,872,985 | -0.34(-0.97%) |
Dec 04, 2020 | 33.71 | 34.40 | 33.64 | 34.40 | 3,869,465 | +0.75(+2.24%) |
Dec 03, 2020 | 33.83 | 34.17 | 33.57 | 33.64 | 4,244,989 | -0.62(-1.80%) |
Dec 02, 2020 | 33.81 | 34.39 | 33.75 | 34.26 | 4,233,986 | +0.38(+1.12%) |
Dec 01, 2020 | 34.25 | 34.36 | 33.73 | 33.88 | 4,061,310 | -0.04(-0.11%) |
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,029 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,460 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,142 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,111 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,193 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,083,986 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,443 | +0.22(+0.67%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,584 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,829 | -0.45(-1.35%) |
Nov 16, 2020 | 33.04 | 33.65 | 32.68 | 33.52 | 4,450,603 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,005 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,049 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,231 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,459 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,584 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,118 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,454 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,357 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,603 | +1.08(+3.70%) |
Nov 02, 2020 | 29.11 | 29.54 | 28.84 | 29.25 | 3,993,119 | +0.45(+1.56%) |
Oct 30, 2020 | 28.74 | 28.93 | 28.18 | 28.80 | 4,999,416 | -0.12(-0.40%) |
Oct 29, 2020 | 28.54 | 29.21 | 28.33 | 28.92 | 4,820,771 | +0.33(+1.17%) |
Oct 28, 2020 | 28.92 | 29.32 | 28.48 | 28.58 | 7,273,446 | -1.01(-3.41%) |
Oct 27, 2020 | 30.91 | 31.03 | 29.38 | 29.59 | 9,751,176 | -1.26(-4.09%) |
Oct 26, 2020 | 31.62 | 31.62 | 30.79 | 30.85 | 6,454,548 | -1.18(-3.68%) |
Oct 23, 2020 | 32.08 | 32.11 | 31.78 | 32.03 | 3,092,635 | +0.08(+0.25%) |
Oct 22, 2020 | 31.53 | 32.07 | 31.48 | 31.95 | 2,639,178 | +0.42(+1.34%) |
Oct 21, 2020 | 31.41 | 31.94 | 31.29 | 31.53 | 4,138,120 | +0.14(+0.46%) |
Oct 20, 2020 | 31.44 | 31.83 | 31.28 | 31.38 | 3,088,749 | +0.22(+0.69%) |
Oct 19, 2020 | 31.79 | 31.93 | 31.05 | 31.17 | 2,584,399 | -0.52(-1.65%) |
Oct 16, 2020 | 31.58 | 31.87 | 31.43 | 31.69 | 3,983,524 | +0.20(+0.63%) |
Oct 15, 2020 | 30.73 | 31.51 | 30.72 | 31.49 | 4,446,767 | +0.41(+1.33%) |
Oct 14, 2020 | 31.46 | 31.57 | 30.87 | 31.08 | 4,787,928 | -0.33(-1.06%) |
Oct 13, 2020 | 31.19 | 31.88 | 30.88 | 31.41 | 7,273,732 | +0.22(+0.69%) |
Oct 12, 2020 | 31.51 | 31.56 | 31.17 | 31.19 | 4,571,626 | -0.14(-0.43%) |
Oct 09, 2020 | 31.89 | 32.02 | 31.27 | 31.33 | 4,163,145 | -0.41(-1.28%) |
Oct 08, 2020 | 31.71 | 32.28 | 31.62 | 31.73 | 4,726,039 | +0.15(+0.49%) |
Oct 07, 2020 | 30.56 | 31.61 | 30.52 | 31.58 | 5,105,851 | +1.30(+4.28%) |
Oct 06, 2020 | 30.30 | 30.93 | 30.24 | 30.28 | 5,914,348 | +0.08(+0.27%) |
Oct 05, 2020 | 29.95 | 30.37 | 29.73 | 30.20 | 4,155,334 | +0.65(+2.19%) |
Oct 02, 2020 | 28.84 | 29.82 | 28.83 | 29.55 | 4,296,696 | +0.25(+0.86%) |
Oct 01, 2020 | 29.50 | 29.52 | 28.88 | 29.30 | 5,134,278 | +0.11(+0.37%) |
Sep 30, 2020 | 28.96 | 29.54 | 28.88 | 29.19 | 5,701,293 | +0.40(+1.38%) |
Sep 29, 2020 | 28.96 | 29.12 | 28.76 | 28.80 | 3,438,415 | -0.05(-0.19%) |
Sep 28, 2020 | 28.61 | 28.99 | 28.49 | 28.85 | 3,370,723 | +0.75(+2.66%) |
Sep 25, 2020 | 27.52 | 28.19 | 27.39 | 28.10 | 2,815,876 | +0.46(+1.66%) |
Sep 24, 2020 | 27.34 | 28.05 | 27.17 | 27.65 | 3,425,623 | +0.09(+0.33%) |
Sep 23, 2020 | 28.44 | 28.50 | 27.48 | 27.55 | 4,635,121 | -0.92(-3.23%) |
Sep 22, 2020 | 28.30 | 28.48 | 27.95 | 28.47 | 6,770,264 | +0.17(+0.60%) |
Sep 21, 2020 | 28.52 | 28.70 | 27.88 | 28.30 | 6,451,920 | -0.92(-3.14%) |
Sep 18, 2020 | 29.48 | 29.73 | 29.03 | 29.22 | 8,786,223 | -0.34(-1.16%) |
Sep 17, 2020 | 28.92 | 29.81 | 28.91 | 29.56 | 6,755,218 | +0.16(+0.55%) |
Sep 16, 2020 | 29.68 | 29.95 | 29.33 | 29.40 | 7,201,014 | -0.16(-0.55%) |
Sep 15, 2020 | 29.72 | 29.93 | 29.55 | 29.56 | 4,014,280 | +0.07(+0.24%) |
Sep 14, 2020 | 29.25 | 29.64 | 29.21 | 29.49 | 5,305,692 | +0.72(+2.50%) |
Sep 11, 2020 | 29.08 | 29.19 | 28.45 | 28.77 | 8,824,412 | +0.05(+0.19%) |
Sep 10, 2020 | 29.91 | 30.15 | 28.66 | 28.72 | 8,151,549 | -1.07(-3.60%) |
Sep 09, 2020 | 29.28 | 30.44 | 29.28 | 29.79 | 8,404,493 | +1.18(+4.12%) |
Sep 08, 2020 | 28.46 | 28.96 | 28.37 | 28.61 | 4,957,066 | -0.26(-0.91%) |
Sep 04, 2020 | 28.90 | 29.11 | 28.05 | 28.87 | 6,053,829 | +0.14(+0.47%) |
Sep 03, 2020 | 30.01 | 30.10 | 28.34 | 28.73 | 6,889,914 | -1.62(-5.34%) |
Sep 02, 2020 | 29.73 | 30.50 | 29.64 | 30.36 | 5,112,241 | +0.77(+2.59%) |
Sep 01, 2020 | 29.09 | 29.61 | 28.86 | 29.59 | 3,338,748 | +0.35(+1.20%) |
Aug 31, 2020 | 29.41 | 29.45 | 29.01 | 29.24 | 5,248,488 | -0.18(-0.61%) |
Aug 28, 2020 | 29.02 | 29.49 | 28.77 | 29.42 | 6,875,557 | +0.48(+1.65%) |
Aug 27, 2020 | 29.45 | 29.48 | 28.73 | 28.94 | 4,681,425 | -0.39(-1.32%) |
Aug 26, 2020 | 29.43 | 29.60 | 29.28 | 29.33 | 3,212,783 | +0.24(+0.83%) |
Aug 25, 2020 | 29.95 | 30.03 | 29.17 | 29.09 | 3,971,656 | -0.77(-2.58%) |
Aug 24, 2020 | 29.11 | 29.87 | 29.07 | 29.86 | 5,226,535 | +0.81(+2.77%) |
Aug 21, 2020 | 28.59 | 29.07 | 28.43 | 29.05 | 5,448,400 | +0.54(+1.88%) |
Aug 20, 2020 | 28.63 | 28.73 | 28.45 | 28.52 | 2,595,350 | -0.32(-1.12%) |
Aug 19, 2020 | 28.84 | 28.99 | 28.73 | 28.84 | 3,401,180 | +0.11(+0.37%) |
Aug 18, 2020 | 29.01 | 29.02 | 28.64 | 28.73 | 3,635,838 | -0.20(-0.68%) |
Aug 17, 2020 | 29.01 | 29.15 | 28.89 | 28.93 | 2,560,445 | +0.01(+0.03%) |
Aug 14, 2020 | 29.03 | 29.06 | 28.77 | 28.92 | 3,058,767 | -0.18(-0.61%) |
Aug 13, 2020 | 29.15 | 29.39 | 28.95 | 29.10 | 4,276,461 | -0.19(-0.64%) |
Aug 12, 2020 | 29.08 | 29.41 | 28.99 | 29.28 | 2,878,986 | +0.38(+1.33%) |
Aug 11, 2020 | 28.98 | 29.38 | 28.84 | 28.90 | 4,563,577 | +0.13(+0.47%) |
Aug 10, 2020 | 28.54 | 28.86 | 28.42 | 28.77 | 6,088,698 | +0.27(+0.94%) |
Aug 07, 2020 | 28.43 | 28.53 | 28.14 | 28.50 | 3,441,895 | +0.01(+0.03%) |
Aug 06, 2020 | 28.34 | 28.62 | 28.30 | 28.49 | 3,619,284 | -0.04(-0.13%) |
Aug 05, 2020 | 28.01 | 28.56 | 27.97 | 28.52 | 4,097,741 | +0.62(+2.21%) |
Aug 04, 2020 | 27.67 | 27.92 | 27.62 | 27.91 | 3,777,674 | +0.26(+0.94%) |
Aug 03, 2020 | 27.81 | 27.82 | 27.41 | 27.65 | 4,019,813 | -0.09(-0.32%) |
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,551 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,711 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.16 | 28.28 | 8,097,402 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,161 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 10,999,935 | +1.20(+4.58%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,193,980 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.99 | 26.44 | 26.66 | 6,002,322 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,428 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,321 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,383 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,407 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.29 | 25.73 | 6,864,192 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,828 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,131 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,383 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.89 | 23.50 | 23.86 | 3,421,665 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,890 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,058 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,593 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.76 | 24.00 | 6,501,037 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,859 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,061,912 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,073,946 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,991,947 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.74 | 11,635,230 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,289 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.93 | 22.88 | 23.09 | 6,797,626 | -0.96(-3.98%) |
Jun 23, 2020 | 24.10 | 24.35 | 23.95 | 24.05 | 8,598,239 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,423 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,411,835 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,376 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,307 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,842 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.27 | 8,346,097 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.10 | 10,675,061 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,548 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,286 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,418 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,661 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,171,942 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,854 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,319 | +1.14(+5.32%) |
Jun 02, 2020 | 20.53 | 21.37 | 20.48 | 21.37 | 6,396,278 | +1.02(+5.01%) |
Jun 01, 2020 | 20.36 | 20.50 | 20.15 | 20.35 | 4,076,826 | -0.04(-0.22%) |
May 29, 2020 | 20.50 | 20.55 | 19.85 | 20.39 | 8,710,579 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,327 | -0.05(-0.26%) |
May 27, 2020 | 20.31 | 20.70 | 20.12 | 20.68 | 7,192,956 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,085 | +0.97(+5.15%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,164 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,357 | -0.23(-1.20%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,584 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,046 | -0.12(-0.62%) |
May 18, 2020 | 18.05 | 18.72 | 18.04 | 18.59 | 4,376,084 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,890 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,289 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,424 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,894 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,595 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,773 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,574,995 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,808 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,392 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,654 | -0.24(-1.31%) |
May 01, 2020 | 19.06 | 19.07 | 18.21 | 18.31 | 4,882,195 | -1.20(-6.13%) |
Apr 30, 2020 | 19.61 | 19.80 | 19.29 | 19.51 | 7,151,389 | -0.42(-2.09%) |
Apr 29, 2020 | 19.83 | 20.15 | 19.12 | 19.92 | 9,113,185 | +0.30(+1.54%) |
Apr 28, 2020 | 20.07 | 20.47 | 19.43 | 19.62 | 8,485,071 | +0.45(+2.36%) |
Apr 27, 2020 | 18.63 | 19.31 | 18.55 | 19.17 | 6,793,306 | +0.75(+4.09%) |
Apr 24, 2020 | 17.89 | 18.46 | 17.81 | 18.42 | 5,180,513 | +0.66(+3.74%) |
Apr 23, 2020 | 17.90 | 18.29 | 17.74 | 17.75 | 4,330,190 | +0.04(+0.25%) |
Apr 22, 2020 | 17.64 | 17.81 | 17.33 | 17.71 | 5,787,986 | +0.48(+2.78%) |
Apr 21, 2020 | 17.73 | 17.89 | 17.21 | 17.23 | 5,447,961 | -0.89(-4.89%) |
Apr 20, 2020 | 18.00 | 18.53 | 17.79 | 18.12 | 5,356,827 | -0.25(-1.35%) |
Apr 17, 2020 | 18.04 | 18.59 | 18.02 | 18.36 | 5,581,053 | +0.78(+4.44%) |
Apr 16, 2020 | 17.75 | 17.77 | 17.28 | 17.58 | 4,714,868 | -0.13(-0.75%) |
Apr 15, 2020 | 17.83 | 17.93 | 17.43 | 17.72 | 4,892,507 | -0.63(-3.43%) |
Apr 14, 2020 | 18.57 | 18.70 | 18.03 | 18.35 | 5,587,046 | +0.26(+1.42%) |
Apr 13, 2020 | 18.61 | 18.68 | 17.85 | 18.09 | 5,814,734 | -0.68(-3.64%) |
Apr 09, 2020 | 18.29 | 19.17 | 18.28 | 18.77 | 6,829,725 | +0.54(+2.97%) |
Apr 08, 2020 | 17.63 | 18.37 | 17.43 | 18.23 | 5,661,764 | +0.79(+4.52%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.10 | 17.44 | 8,957,711 | -0.03(-0.15%) |
Apr 06, 2020 | 16.75 | 17.58 | 16.26 | 17.47 | 12,182,478 | +1.60(+10.05%) |
Apr 03, 2020 | 16.49 | 16.70 | 15.79 | 15.87 | 8,104,910 | -0.70(-4.22%) |
Apr 02, 2020 | 16.93 | 17.23 | 16.39 | 16.57 | 8,635,856 | -0.36(-2.14%) |