Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.08 | 47.68 | 46.99 | 47.13 | 2,780,182 | +0.00(+0.01%) |
Mar 30, 2021 | 48.14 | 48.22 | 47.03 | 47.13 | 2,209,478 | -1.08(-2.25%) |
Mar 29, 2021 | 47.89 | 48.41 | 47.67 | 48.21 | 1,622,945 | +0.04(+0.08%) |
Mar 26, 2021 | 46.88 | 48.20 | 46.77 | 48.17 | 1,941,091 | +1.33(+2.83%) |
Mar 25, 2021 | 47.15 | 47.15 | 46.51 | 46.85 | 2,123,555 | -0.24(-0.52%) |
Mar 24, 2021 | 47.21 | 47.50 | 46.91 | 47.09 | 2,013,034 | -0.08(-0.16%) |
Mar 23, 2021 | 46.62 | 47.61 | 46.62 | 47.17 | 4,062,175 | +0.14(+0.31%) |
Mar 22, 2021 | 46.58 | 47.36 | 46.27 | 47.02 | 3,811,395 | +0.44(+0.95%) |
Mar 19, 2021 | 46.34 | 46.93 | 45.96 | 46.58 | 6,850,765 | +0.26(+0.55%) |
Mar 18, 2021 | 46.04 | 46.63 | 45.66 | 46.32 | 5,700,327 | +0.29(+0.64%) |
Mar 17, 2021 | 46.33 | 46.59 | 45.50 | 46.03 | 5,279,979 | -0.46(-1.00%) |
Mar 16, 2021 | 46.68 | 47.01 | 46.18 | 46.49 | 2,815,352 | -0.17(-0.36%) |
Mar 15, 2021 | 46.12 | 46.68 | 45.74 | 46.66 | 1,660,960 | +0.50(+1.09%) |
Mar 12, 2021 | 46.20 | 46.37 | 45.73 | 46.16 | 1,450,812 | +0.10(+0.22%) |
Mar 11, 2021 | 46.31 | 46.31 | 45.62 | 46.06 | 2,235,537 | +0.01(+0.03%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.01 | 46.04 | 2,318,682 | -0.67(-1.43%) |
Mar 09, 2021 | 46.14 | 47.63 | 46.14 | 46.71 | 3,496,918 | +0.53(+1.14%) |
Mar 08, 2021 | 46.15 | 46.99 | 45.82 | 46.18 | 5,467,894 | +0.09(+0.20%) |
Mar 05, 2021 | 44.29 | 46.22 | 44.12 | 46.09 | 3,762,905 | +2.13(+4.86%) |
Mar 04, 2021 | 43.84 | 44.64 | 43.18 | 43.96 | 3,716,140 | +0.41(+0.94%) |
Mar 03, 2021 | 44.63 | 44.90 | 43.50 | 43.55 | 1,949,179 | -1.25(-2.79%) |
Mar 02, 2021 | 45.10 | 45.30 | 44.32 | 44.80 | 1,944,219 | -0.39(-0.87%) |
Mar 01, 2021 | 44.46 | 45.50 | 44.40 | 45.19 | 2,183,571 | +1.14(+2.59%) |
Feb 26, 2021 | 44.79 | 44.91 | 43.89 | 44.05 | 2,949,168 | -0.65(-1.45%) |
Feb 25, 2021 | 45.26 | 45.73 | 44.65 | 44.70 | 2,028,371 | -0.53(-1.18%) |
Feb 24, 2021 | 44.53 | 45.30 | 44.09 | 45.23 | 1,911,631 | +0.53(+1.18%) |
Feb 23, 2021 | 44.95 | 45.03 | 44.23 | 44.70 | 3,108,311 | -0.41(-0.90%) |
Feb 22, 2021 | 45.69 | 45.69 | 44.60 | 45.11 | 2,857,095 | -0.90(-1.95%) |
Feb 19, 2021 | 46.25 | 46.45 | 45.96 | 46.01 | 2,100,584 | -0.14(-0.31%) |
Feb 18, 2021 | 45.96 | 46.34 | 45.75 | 46.15 | 2,227,878 | +0.06(+0.13%) |
Feb 17, 2021 | 45.63 | 46.22 | 45.55 | 46.09 | 2,443,738 | +0.22(+0.49%) |
Feb 16, 2021 | 45.41 | 45.93 | 45.04 | 45.87 | 2,668,162 | +0.64(+1.41%) |
Feb 12, 2021 | 45.39 | 45.72 | 45.18 | 45.23 | 1,522,303 | -0.12(-0.27%) |
Feb 11, 2021 | 45.56 | 45.63 | 45.10 | 45.35 | 1,462,968 | -0.03(-0.07%) |
Feb 10, 2021 | 45.87 | 45.99 | 44.96 | 45.38 | 1,648,467 | -0.21(-0.46%) |
Feb 09, 2021 | 45.44 | 45.86 | 45.23 | 45.59 | 1,320,545 | +0.22(+0.48%) |
Feb 08, 2021 | 45.58 | 45.82 | 45.21 | 45.37 | 1,548,853 | -0.04(-0.10%) |
Feb 05, 2021 | 45.81 | 46.03 | 45.22 | 45.42 | 2,135,117 | -0.31(-0.68%) |
Feb 04, 2021 | 45.44 | 46.31 | 45.33 | 45.73 | 2,587,338 | +0.45(+0.99%) |
Feb 03, 2021 | 45.32 | 45.58 | 44.92 | 45.28 | 2,760,772 | -0.14(-0.32%) |
Feb 02, 2021 | 44.32 | 45.58 | 44.15 | 45.43 | 2,835,339 | +1.27(+2.89%) |
Feb 01, 2021 | 43.49 | 44.30 | 43.16 | 44.15 | 2,741,797 | +1.06(+2.47%) |
Jan 29, 2021 | 43.99 | 43.99 | 42.75 | 43.09 | 3,523,367 | -1.20(-2.70%) |
Jan 28, 2021 | 45.03 | 45.67 | 44.26 | 44.29 | 3,074,908 | -0.69(-1.54%) |
Jan 27, 2021 | 44.76 | 45.76 | 43.81 | 44.98 | 4,996,605 | +0.02(+0.05%) |
Jan 26, 2021 | 45.46 | 45.65 | 44.75 | 44.95 | 3,040,575 | -0.37(-0.82%) |
Jan 25, 2021 | 44.77 | 45.49 | 44.51 | 45.33 | 2,624,970 | +0.60(+1.34%) |
Jan 22, 2021 | 45.01 | 45.08 | 44.35 | 44.73 | 3,537,809 | -0.31(-0.69%) |
Jan 21, 2021 | 45.90 | 46.00 | 44.74 | 45.04 | 2,174,633 | -0.72(-1.58%) |
Jan 20, 2021 | 45.67 | 45.96 | 45.07 | 45.76 | 3,977,569 | +0.45(+0.99%) |
Jan 19, 2021 | 45.30 | 45.55 | 44.67 | 45.31 | 2,813,630 | +0.71(+1.59%) |
Jan 15, 2021 | 45.05 | 45.40 | 44.40 | 44.61 | 8,646,269 | -0.67(-1.47%) |
Jan 14, 2021 | 45.62 | 45.64 | 44.85 | 45.27 | 3,010,971 | -0.11(-0.25%) |
Jan 13, 2021 | 45.25 | 45.71 | 45.23 | 45.39 | 4,440,642 | +0.18(+0.40%) |
Jan 12, 2021 | 44.91 | 45.45 | 44.87 | 45.21 | 2,971,492 | +0.32(+0.72%) |
Jan 11, 2021 | 44.02 | 45.19 | 43.96 | 44.88 | 3,544,948 | +0.67(+1.51%) |
Jan 08, 2021 | 43.14 | 44.32 | 43.14 | 44.22 | 2,470,721 | +0.64(+1.47%) |
Jan 07, 2021 | 42.98 | 43.60 | 42.90 | 43.58 | 2,768,118 | +0.45(+1.03%) |
Jan 06, 2021 | 42.16 | 43.48 | 42.02 | 43.13 | 3,210,898 | +1.09(+2.60%) |
Jan 05, 2021 | 42.14 | 42.38 | 41.90 | 42.04 | 3,459,056 | -0.01(-0.03%) |
Jan 04, 2021 | 42.60 | 42.66 | 41.63 | 42.05 | 4,532,750 | -0.23(-0.55%) |
Dec 31, 2020 | 42.28 | 42.28 | 42.28 | 1,254,762 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.34 | 41.58 | 41.24 | 41.45 | 1,254,762 | +0.32(+0.77%) |
Dec 29, 2020 | 41.30 | 41.37 | 41.06 | 41.13 | 953,108 | +0.09(+0.22%) |
Dec 28, 2020 | 41.12 | 41.16 | 40.75 | 41.04 | 1,439,997 | +0.07(+0.18%) |
Dec 24, 2020 | 40.77 | 41.01 | 40.64 | 40.97 | 602,140 | +0.21(+0.52%) |
Dec 23, 2020 | 41.56 | 41.64 | 40.75 | 40.76 | 1,548,187 | -0.62(-1.50%) |
Dec 22, 2020 | 40.46 | 41.53 | 40.37 | 41.38 | 3,268,500 | +0.59(+1.44%) |
Dec 21, 2020 | 40.71 | 40.95 | 39.59 | 40.79 | 3,492,287 | -0.18(-0.43%) |
Dec 18, 2020 | 40.83 | 41.29 | 40.76 | 40.96 | 5,366,519 | +0.03(+0.08%) |
Dec 17, 2020 | 40.72 | 41.24 | 40.55 | 40.93 | 3,300,550 | +0.45(+1.10%) |
Dec 16, 2020 | 40.74 | 40.87 | 40.36 | 40.49 | 3,485,993 | -0.06(-0.15%) |
Dec 15, 2020 | 39.75 | 40.89 | 39.70 | 40.55 | 2,673,863 | +1.04(+2.62%) |
Dec 14, 2020 | 40.36 | 40.80 | 39.47 | 39.51 | 2,011,107 | -0.52(-1.30%) |
Dec 11, 2020 | 39.68 | 40.13 | 39.50 | 40.03 | 1,728,249 | +0.22(+0.54%) |
Dec 10, 2020 | 40.06 | 40.25 | 39.70 | 39.81 | 2,205,132 | -0.35(-0.88%) |
Dec 09, 2020 | 41.06 | 41.30 | 39.52 | 40.17 | 3,049,884 | -0.81(-1.98%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.55 | 40.98 | 1,950,698 | +0.03(+0.07%) |
Dec 07, 2020 | 39.96 | 41.08 | 39.96 | 40.95 | 5,321,440 | +1.04(+2.60%) |
Dec 04, 2020 | 39.77 | 40.45 | 39.71 | 39.91 | 2,668,818 | +0.13(+0.32%) |
Dec 03, 2020 | 40.41 | 40.47 | 39.27 | 39.78 | 5,857,088 | -1.26(-3.08%) |
Dec 02, 2020 | 41.16 | 41.25 | 40.70 | 41.05 | 1,794,131 | -0.17(-0.42%) |
Dec 01, 2020 | 40.40 | 41.38 | 40.40 | 41.22 | 2,301,153 | +0.61(+1.50%) |
Nov 30, 2020 | 40.31 | 40.71 | 40.12 | 40.61 | 3,269,787 | +0.28(+0.68%) |
Nov 27, 2020 | 40.29 | 40.46 | 40.07 | 40.34 | 1,631,140 | -0.07(-0.17%) |
Nov 25, 2020 | 40.36 | 40.68 | 40.31 | 40.40 | 2,348,704 | +0.02(+0.05%) |
Nov 24, 2020 | 40.02 | 40.53 | 40.00 | 40.39 | 2,880,557 | +0.40(+1.00%) |
Nov 23, 2020 | 40.24 | 40.45 | 39.61 | 39.99 | 2,232,630 | -0.10(-0.25%) |
Nov 20, 2020 | 39.73 | 40.42 | 39.56 | 40.09 | 2,980,550 | +0.50(+1.26%) |
Nov 19, 2020 | 39.38 | 40.20 | 38.99 | 39.59 | 3,503,076 | +0.64(+1.65%) |
Nov 18, 2020 | 39.36 | 39.40 | 38.79 | 38.95 | 3,155,554 | -0.51(-1.29%) |
Nov 17, 2020 | 39.95 | 40.00 | 39.24 | 39.45 | 3,125,597 | -0.38(-0.96%) |
Nov 16, 2020 | 40.16 | 40.16 | 39.39 | 39.83 | 3,443,711 | -0.09(-0.23%) |
Nov 13, 2020 | 40.44 | 40.68 | 39.76 | 39.93 | 2,436,626 | -0.33(-0.81%) |
Nov 12, 2020 | 41.34 | 41.34 | 40.13 | 40.25 | 1,990,060 | -0.93(-2.27%) |
Nov 11, 2020 | 40.49 | 41.67 | 40.47 | 41.19 | 2,076,745 | +0.84(+2.09%) |
Nov 10, 2020 | 41.02 | 41.25 | 40.00 | 40.34 | 3,907,666 | -0.81(-1.97%) |
Nov 09, 2020 | 44.27 | 44.27 | 41.01 | 41.15 | 3,195,822 | -1.12(-2.64%) |
Nov 06, 2020 | 42.27 | 42.51 | 41.83 | 42.27 | 1,890,181 | -0.00(-0.01%) |
Nov 05, 2020 | 41.11 | 42.47 | 41.11 | 42.27 | 2,664,192 | +1.24(+3.02%) |
Nov 04, 2020 | 40.00 | 41.74 | 39.99 | 41.03 | 2,164,044 | +1.39(+3.51%) |
Nov 03, 2020 | 39.69 | 40.29 | 39.40 | 39.64 | 1,356,657 | +0.55(+1.40%) |
Nov 02, 2020 | 38.86 | 39.63 | 38.80 | 39.09 | 1,671,440 | +0.70(+1.81%) |
Oct 30, 2020 | 38.42 | 39.02 | 38.00 | 38.39 | 2,585,370 | -0.32(-0.84%) |
Oct 29, 2020 | 38.63 | 39.25 | 38.32 | 38.72 | 1,903,786 | +0.09(+0.23%) |
Oct 28, 2020 | 39.27 | 39.47 | 38.40 | 38.63 | 1,907,448 | -1.07(-2.69%) |
Oct 27, 2020 | 40.53 | 40.71 | 39.69 | 39.70 | 1,679,230 | -0.72(-1.79%) |
Oct 26, 2020 | 40.54 | 40.73 | 40.16 | 40.42 | 1,976,365 | -0.55(-1.35%) |
Oct 23, 2020 | 41.43 | 41.43 | 40.44 | 40.97 | 1,823,688 | -0.31(-0.75%) |
Oct 22, 2020 | 42.26 | 42.26 | 41.25 | 41.28 | 1,897,984 | -0.72(-1.72%) |
Oct 21, 2020 | 41.40 | 42.53 | 40.62 | 42.00 | 3,485,123 | +1.07(+2.62%) |
Oct 20, 2020 | 40.46 | 41.59 | 40.46 | 40.93 | 2,787,366 | +0.48(+1.18%) |
Oct 19, 2020 | 41.16 | 41.28 | 40.42 | 40.45 | 2,794,718 | -0.44(-1.08%) |
Oct 16, 2020 | 40.83 | 41.22 | 40.58 | 40.89 | 2,292,609 | +0.15(+0.36%) |
Oct 15, 2020 | 40.14 | 40.76 | 40.03 | 40.75 | 1,292,231 | +0.24(+0.60%) |
Oct 14, 2020 | 40.40 | 40.71 | 40.30 | 40.51 | 1,771,334 | +0.40(+1.00%) |
Oct 13, 2020 | 40.26 | 40.28 | 39.77 | 40.10 | 1,975,155 | +0.00(+0.00%) |
Oct 12, 2020 | 39.92 | 40.40 | 39.74 | 40.10 | 1,333,687 | +0.42(+1.06%) |
Oct 09, 2020 | 39.99 | 40.09 | 39.58 | 39.68 | 1,289,533 | +0.15(+0.37%) |
Oct 08, 2020 | 39.27 | 39.63 | 39.13 | 39.54 | 1,985,318 | +0.51(+1.32%) |
Oct 07, 2020 | 39.15 | 39.60 | 38.77 | 39.02 | 2,742,783 | -0.19(-0.48%) |
Oct 06, 2020 | 39.66 | 39.92 | 39.06 | 39.21 | 2,414,434 | -0.41(-1.04%) |
Oct 05, 2020 | 39.41 | 39.66 | 38.94 | 39.62 | 2,050,607 | +0.42(+1.08%) |
Oct 02, 2020 | 38.92 | 39.56 | 38.80 | 39.20 | 2,251,957 | -0.12(-0.31%) |
Oct 01, 2020 | 39.33 | 39.53 | 38.99 | 39.32 | 3,520,991 | +0.38(+0.99%) |
Sep 30, 2020 | 38.74 | 39.48 | 38.49 | 38.94 | 6,227,777 | +0.42(+1.10%) |
Sep 29, 2020 | 39.77 | 40.10 | 37.45 | 38.52 | 8,380,874 | -1.27(-3.18%) |
Sep 28, 2020 | 39.94 | 40.09 | 39.34 | 39.78 | 2,642,372 | +0.43(+1.08%) |
Sep 25, 2020 | 38.44 | 39.38 | 38.30 | 39.36 | 1,654,775 | +0.87(+2.25%) |
Sep 24, 2020 | 37.94 | 38.80 | 37.84 | 38.49 | 1,846,970 | +0.50(+1.31%) |
Sep 23, 2020 | 39.26 | 39.26 | 37.95 | 37.99 | 1,888,716 | -1.14(-2.91%) |
Sep 22, 2020 | 38.75 | 39.14 | 38.16 | 39.13 | 2,590,816 | +0.40(+1.04%) |
Sep 21, 2020 | 38.18 | 38.98 | 37.98 | 38.73 | 2,867,489 | -0.13(-0.33%) |
Sep 18, 2020 | 39.67 | 39.82 | 38.65 | 38.86 | 3,908,939 | -0.63(-1.60%) |
Sep 17, 2020 | 39.81 | 39.81 | 39.22 | 39.49 | 2,740,404 | -0.91(-2.25%) |
Sep 16, 2020 | 40.65 | 41.21 | 40.34 | 40.40 | 1,708,099 | -0.27(-0.67%) |
Sep 15, 2020 | 40.62 | 40.90 | 40.39 | 40.67 | 1,178,971 | +0.37(+0.92%) |
Sep 14, 2020 | 40.06 | 40.67 | 40.06 | 40.30 | 2,508,603 | +0.41(+1.03%) |
Sep 11, 2020 | 40.01 | 40.24 | 39.58 | 39.89 | 1,739,232 | +0.25(+0.63%) |
Sep 10, 2020 | 40.95 | 40.95 | 39.58 | 39.64 | 2,547,232 | -1.20(-2.94%) |
Sep 09, 2020 | 40.53 | 41.07 | 40.15 | 40.84 | 2,071,321 | +0.87(+2.17%) |
Sep 08, 2020 | 40.72 | 40.93 | 39.89 | 39.97 | 3,102,226 | -1.22(-2.95%) |
Sep 04, 2020 | 42.39 | 42.40 | 40.65 | 41.19 | 2,349,421 | -0.94(-2.23%) |
Sep 03, 2020 | 43.56 | 43.56 | 41.69 | 42.13 | 2,664,785 | -1.27(-2.93%) |
Sep 02, 2020 | 42.78 | 43.61 | 42.68 | 43.40 | 2,407,529 | +0.78(+1.82%) |
Sep 01, 2020 | 42.56 | 42.63 | 42.14 | 42.62 | 1,609,130 | +0.13(+0.30%) |
Aug 31, 2020 | 41.90 | 42.71 | 41.77 | 42.49 | 4,371,575 | +0.82(+1.96%) |
Aug 28, 2020 | 41.92 | 41.92 | 41.55 | 41.68 | 1,354,863 | -0.00(-0.01%) |
Aug 27, 2020 | 42.06 | 42.13 | 41.67 | 41.68 | 1,608,770 | -0.22(-0.52%) |
Aug 26, 2020 | 41.23 | 42.23 | 41.16 | 41.90 | 2,043,016 | +0.77(+1.88%) |
Aug 25, 2020 | 41.62 | 41.74 | 41.02 | 41.13 | 1,571,417 | -0.47(-1.12%) |
Aug 24, 2020 | 41.19 | 41.63 | 41.00 | 41.60 | 2,190,273 | +0.52(+1.28%) |
Aug 21, 2020 | 41.22 | 41.30 | 40.86 | 41.07 | 1,517,776 | -0.17(-0.41%) |
Aug 20, 2020 | 40.92 | 41.56 | 40.92 | 41.24 | 1,638,436 | +0.19(+0.45%) |
Aug 19, 2020 | 41.35 | 41.42 | 40.88 | 41.05 | 1,852,958 | -0.06(-0.14%) |
Aug 18, 2020 | 41.19 | 41.35 | 40.88 | 41.11 | 1,829,050 | -0.08(-0.20%) |
Aug 17, 2020 | 40.90 | 41.35 | 40.78 | 41.19 | 2,654,277 | +0.34(+0.83%) |
Aug 14, 2020 | 41.12 | 41.29 | 40.69 | 40.86 | 2,145,701 | -0.33(-0.80%) |
Aug 13, 2020 | 41.10 | 41.34 | 40.80 | 41.18 | 2,932,557 | -0.04(-0.11%) |
Aug 12, 2020 | 41.46 | 42.06 | 41.17 | 41.23 | 3,340,338 | -0.02(-0.04%) |
Aug 11, 2020 | 41.73 | 41.82 | 41.13 | 41.24 | 1,859,162 | -0.34(-0.81%) |
Aug 10, 2020 | 42.21 | 42.21 | 41.28 | 41.58 | 2,344,113 | -0.42(-1.01%) |
Aug 07, 2020 | 41.05 | 42.01 | 40.97 | 42.00 | 2,301,338 | +0.69(+1.66%) |
Aug 06, 2020 | 41.03 | 41.49 | 40.94 | 41.32 | 1,862,768 | +0.11(+0.26%) |
Aug 05, 2020 | 41.19 | 41.24 | 40.79 | 41.21 | 1,836,661 | +0.21(+0.51%) |
Aug 04, 2020 | 41.26 | 41.34 | 40.71 | 41.00 | 1,479,370 | -0.21(-0.50%) |
Aug 03, 2020 | 41.68 | 41.85 | 41.08 | 41.21 | 1,609,769 | -0.30(-0.73%) |
Jul 31, 2020 | 41.32 | 41.52 | 40.78 | 41.51 | 1,935,338 | +0.45(+1.09%) |
Jul 30, 2020 | 40.97 | 41.22 | 40.68 | 41.06 | 1,747,369 | -0.35(-0.85%) |
Jul 29, 2020 | 40.71 | 41.58 | 40.63 | 41.41 | 2,505,197 | +0.90(+2.23%) |
Jul 28, 2020 | 40.96 | 41.08 | 40.27 | 40.51 | 2,228,796 | -0.75(-1.82%) |
Jul 27, 2020 | 41.31 | 41.48 | 41.13 | 41.26 | 3,013,368 | -0.01(-0.02%) |
Jul 24, 2020 | 41.50 | 41.53 | 40.80 | 41.27 | 2,842,904 | -0.27(-0.65%) |
Jul 23, 2020 | 42.42 | 42.84 | 41.41 | 41.54 | 2,967,828 | -0.85(-2.01%) |
Jul 22, 2020 | 42.05 | 42.78 | 41.59 | 42.39 | 3,894,991 | +0.98(+2.36%) |
Jul 21, 2020 | 41.31 | 41.68 | 40.93 | 41.41 | 2,952,438 | -0.09(-0.22%) |
Jul 20, 2020 | 40.57 | 41.62 | 40.56 | 41.51 | 2,499,506 | +0.90(+2.23%) |
Jul 17, 2020 | 40.37 | 40.83 | 40.22 | 40.60 | 2,368,085 | +0.45(+1.11%) |
Jul 16, 2020 | 40.00 | 40.23 | 39.83 | 40.16 | 974,673 | +0.06(+0.15%) |
Jul 15, 2020 | 39.83 | 40.26 | 39.54 | 40.10 | 1,690,479 | +0.64(+1.63%) |
Jul 14, 2020 | 38.88 | 39.45 | 38.87 | 39.45 | 1,371,585 | +0.57(+1.46%) |
Jul 13, 2020 | 39.21 | 39.90 | 38.86 | 38.88 | 1,960,743 | +0.04(+0.10%) |
Jul 10, 2020 | 38.35 | 38.88 | 37.99 | 38.84 | 1,482,979 | +0.66(+1.72%) |
Jul 09, 2020 | 38.65 | 38.72 | 37.68 | 38.19 | 1,783,751 | -0.28(-0.74%) |
Jul 08, 2020 | 38.23 | 38.66 | 38.08 | 38.47 | 2,160,705 | +0.39(+1.02%) |
Jul 07, 2020 | 38.02 | 38.50 | 37.86 | 38.08 | 1,467,270 | -0.19(-0.50%) |
Jul 06, 2020 | 38.41 | 38.72 | 38.11 | 38.28 | 1,514,587 | +0.32(+0.85%) |
Jul 02, 2020 | 38.75 | 38.92 | 37.93 | 37.95 | 2,393,076 | -0.22(-0.58%) |
Jul 01, 2020 | 37.81 | 38.44 | 37.57 | 38.17 | 1,907,422 | +0.41(+1.08%) |
Jun 30, 2020 | 36.93 | 37.93 | 36.81 | 37.77 | 1,990,577 | +0.61(+1.63%) |
Jun 29, 2020 | 37.11 | 37.20 | 36.73 | 37.16 | 2,369,743 | +0.55(+1.49%) |
Jun 26, 2020 | 37.34 | 37.41 | 36.48 | 36.61 | 3,333,224 | -0.91(-2.42%) |
Jun 25, 2020 | 36.35 | 37.62 | 36.25 | 37.52 | 1,755,385 | +1.08(+2.96%) |
Jun 24, 2020 | 37.40 | 37.40 | 36.38 | 36.44 | 1,982,567 | -1.05(-2.80%) |
Jun 23, 2020 | 38.00 | 38.21 | 37.39 | 37.49 | 2,233,434 | -0.35(-0.93%) |
Jun 22, 2020 | 37.66 | 38.08 | 37.34 | 37.84 | 1,602,022 | +0.28(+0.74%) |
Jun 19, 2020 | 38.02 | 38.61 | 37.43 | 37.56 | 3,112,105 | -0.15(-0.39%) |
Jun 18, 2020 | 37.22 | 37.74 | 36.89 | 37.71 | 2,429,524 | +0.37(+0.98%) |
Jun 17, 2020 | 37.64 | 37.83 | 37.27 | 37.34 | 1,876,411 | -0.13(-0.34%) |
Jun 16, 2020 | 37.52 | 37.93 | 36.70 | 37.47 | 2,391,133 | +0.37(+0.99%) |
Jun 15, 2020 | 35.58 | 37.42 | 35.48 | 37.10 | 2,471,093 | +0.70(+1.93%) |
Jun 12, 2020 | 36.50 | 36.64 | 35.76 | 36.40 | 2,231,428 | +0.60(+1.68%) |
Jun 11, 2020 | 37.28 | 37.58 | 35.63 | 35.80 | 2,740,535 | -1.98(-5.25%) |
Jun 10, 2020 | 37.64 | 38.04 | 37.58 | 37.78 | 1,629,617 | -0.03(-0.07%) |
Jun 09, 2020 | 37.89 | 38.14 | 37.51 | 37.81 | 2,623,310 | -0.38(-1.00%) |
Jun 08, 2020 | 37.58 | 38.29 | 37.55 | 38.19 | 3,046,720 | +0.44(+1.17%) |
Jun 05, 2020 | 37.63 | 37.86 | 36.31 | 37.75 | 3,417,721 | +0.62(+1.67%) |
Jun 04, 2020 | 37.50 | 37.58 | 36.66 | 37.13 | 1,909,486 | -0.44(-1.18%) |
Jun 03, 2020 | 37.77 | 38.01 | 37.26 | 37.57 | 2,232,184 | +0.03(+0.08%) |
Jun 02, 2020 | 37.54 | 37.72 | 37.24 | 37.54 | 1,649,101 | +0.11(+0.30%) |
Jun 01, 2020 | 37.56 | 37.74 | 36.91 | 37.43 | 2,952,352 | +0.13(+0.35%) |
May 29, 2020 | 36.62 | 37.41 | 36.43 | 37.29 | 2,641,428 | +0.66(+1.80%) |
May 28, 2020 | 36.62 | 37.04 | 36.38 | 36.64 | 2,268,725 | +0.37(+1.02%) |
May 27, 2020 | 37.08 | 37.15 | 35.96 | 36.27 | 2,686,884 | -0.34(-0.94%) |
May 26, 2020 | 37.28 | 37.55 | 36.53 | 36.61 | 1,943,609 | +0.30(+0.81%) |
May 22, 2020 | 35.92 | 36.45 | 35.84 | 36.31 | 1,399,486 | +0.43(+1.18%) |
May 21, 2020 | 35.85 | 36.11 | 35.58 | 35.89 | 2,293,370 | -0.23(-0.63%) |
May 20, 2020 | 35.57 | 36.40 | 35.57 | 36.11 | 1,688,681 | +0.66(+1.86%) |
May 19, 2020 | 35.95 | 36.52 | 35.39 | 35.45 | 2,021,642 | -0.73(-2.03%) |
May 18, 2020 | 36.18 | 36.49 | 35.85 | 36.19 | 2,748,606 | +0.90(+2.55%) |
May 15, 2020 | 34.57 | 35.34 | 34.21 | 35.29 | 6,601,982 | +0.82(+2.37%) |
May 14, 2020 | 33.80 | 34.53 | 33.77 | 34.47 | 2,519,419 | +0.19(+0.54%) |
May 13, 2020 | 34.17 | 34.73 | 33.83 | 34.28 | 2,946,828 | +0.12(+0.36%) |
May 12, 2020 | 34.63 | 34.79 | 34.06 | 34.16 | 3,400,067 | -0.23(-0.68%) |
May 11, 2020 | 33.37 | 34.62 | 33.32 | 34.39 | 2,170,240 | +0.52(+1.53%) |
May 08, 2020 | 34.38 | 34.41 | 33.71 | 33.87 | 2,843,124 | +0.08(+0.24%) |
May 07, 2020 | 33.61 | 34.39 | 33.51 | 33.79 | 2,012,662 | +0.54(+1.61%) |
May 06, 2020 | 34.56 | 34.56 | 33.25 | 33.26 | 2,255,759 | -1.01(-2.94%) |
May 05, 2020 | 33.86 | 34.47 | 33.35 | 34.26 | 3,069,783 | +0.85(+2.54%) |
May 04, 2020 | 33.31 | 33.57 | 32.86 | 33.41 | 2,295,546 | -0.15(-0.46%) |
May 01, 2020 | 33.69 | 33.86 | 33.32 | 33.57 | 2,320,937 | -0.96(-2.78%) |
Apr 30, 2020 | 34.24 | 34.99 | 34.10 | 34.53 | 2,203,867 | -0.61(-1.73%) |
Apr 29, 2020 | 35.50 | 35.65 | 35.02 | 35.13 | 2,626,766 | +0.12(+0.35%) |
Apr 28, 2020 | 35.74 | 36.02 | 34.84 | 35.01 | 3,196,160 | -0.13(-0.38%) |
Apr 27, 2020 | 33.72 | 35.23 | 33.69 | 35.14 | 2,930,543 | +1.89(+5.68%) |
Apr 24, 2020 | 32.98 | 33.29 | 32.42 | 33.26 | 2,679,544 | +0.56(+1.71%) |
Apr 23, 2020 | 33.68 | 33.68 | 32.37 | 32.70 | 2,874,786 | -0.25(-0.75%) |
Apr 22, 2020 | 34.16 | 34.16 | 32.36 | 32.94 | 4,328,277 | -0.20(-0.61%) |
Apr 21, 2020 | 33.91 | 34.27 | 32.98 | 33.14 | 3,075,891 | -1.42(-4.11%) |
Apr 20, 2020 | 34.56 | 34.91 | 34.24 | 34.56 | 2,931,134 | -0.46(-1.31%) |
Apr 17, 2020 | 34.98 | 35.23 | 34.44 | 35.02 | 2,457,837 | +0.92(+2.71%) |
Apr 16, 2020 | 33.65 | 34.29 | 33.53 | 34.10 | 2,295,523 | +0.73(+2.18%) |
Apr 15, 2020 | 33.41 | 34.04 | 32.93 | 33.37 | 2,636,050 | -0.49(-1.45%) |
Apr 14, 2020 | 33.26 | 33.96 | 32.83 | 33.86 | 4,397,952 | +1.34(+4.13%) |
Apr 13, 2020 | 33.15 | 33.68 | 32.32 | 32.52 | 2,559,174 | -1.46(-4.29%) |
Apr 09, 2020 | 32.99 | 34.19 | 32.99 | 33.98 | 2,352,065 | +1.19(+3.64%) |
Apr 08, 2020 | 31.96 | 33.00 | 31.87 | 32.78 | 2,365,955 | +1.00(+3.16%) |
Apr 07, 2020 | 32.97 | 33.72 | 31.55 | 31.78 | 3,574,990 | -0.20(-0.64%) |
Apr 06, 2020 | 31.45 | 32.20 | 30.88 | 31.98 | 2,911,996 | +2.01(+6.69%) |
Apr 03, 2020 | 29.76 | 30.20 | 29.46 | 29.98 | 2,705,907 | +0.40(+1.34%) |
Apr 02, 2020 | 28.98 | 29.74 | 28.44 | 29.58 | 3,929,277 | +0.53(+1.83%) |