Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.82 | 54.93 | 54.15 | 54.61 | 3,120,054 | -0.22(-0.40%) |
Apr 29, 2021 | 55.19 | 55.19 | 54.27 | 54.83 | 1,945,809 | +0.10(+0.18%) |
Apr 28, 2021 | 54.70 | 54.79 | 54.43 | 54.74 | 1,465,935 | +0.07(+0.12%) |
Apr 27, 2021 | 53.75 | 54.70 | 53.53 | 54.67 | 1,297,937 | +1.03(+1.93%) |
Apr 26, 2021 | 53.29 | 53.68 | 52.94 | 53.63 | 1,950,708 | +0.45(+0.85%) |
Apr 23, 2021 | 51.99 | 53.40 | 51.84 | 53.18 | 2,219,389 | +1.33(+2.57%) |
Apr 22, 2021 | 51.41 | 52.24 | 51.11 | 51.85 | 3,029,160 | +0.60(+1.17%) |
Apr 21, 2021 | 50.79 | 51.29 | 50.44 | 51.25 | 1,910,027 | +0.48(+0.95%) |
Apr 20, 2021 | 51.06 | 51.34 | 50.40 | 50.77 | 2,888,224 | -0.69(-1.33%) |
Apr 19, 2021 | 51.42 | 51.67 | 51.17 | 51.45 | 1,887,437 | +0.00(+0.00%) |
Apr 16, 2021 | 51.19 | 51.64 | 50.72 | 51.45 | 2,518,402 | +0.38(+0.74%) |
Apr 15, 2021 | 51.69 | 51.79 | 50.86 | 51.08 | 2,179,160 | -0.18(-0.36%) |
Apr 14, 2021 | 50.58 | 51.67 | 50.51 | 51.26 | 3,723,844 | +1.04(+2.08%) |
Apr 13, 2021 | 50.23 | 50.69 | 49.50 | 50.22 | 3,480,339 | +0.02(+0.04%) |
Apr 12, 2021 | 49.30 | 50.32 | 49.11 | 50.20 | 2,270,638 | +0.66(+1.32%) |
Apr 09, 2021 | 50.04 | 50.04 | 48.85 | 49.54 | 2,446,808 | -0.27(-0.54%) |
Apr 08, 2021 | 49.51 | 49.92 | 49.22 | 49.81 | 1,702,071 | +0.54(+1.10%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.95 | 49.27 | 1,744,429 | -0.13(-0.25%) |
Apr 06, 2021 | 49.24 | 49.58 | 48.99 | 49.40 | 1,857,073 | +0.02(+0.04%) |
Apr 05, 2021 | 48.97 | 49.47 | 48.97 | 49.38 | 1,958,528 | +0.78(+1.61%) |
Apr 01, 2021 | 47.82 | 48.64 | 47.58 | 48.60 | 2,483,900 | +1.45(+3.07%) |
Mar 31, 2021 | 47.55 | 47.89 | 47.11 | 47.15 | 2,956,642 | -0.33(-0.69%) |
Mar 30, 2021 | 46.66 | 47.56 | 46.65 | 47.48 | 1,985,528 | +0.63(+1.34%) |
Mar 29, 2021 | 46.42 | 47.21 | 46.27 | 46.85 | 2,755,268 | +0.07(+0.14%) |
Mar 26, 2021 | 46.62 | 47.16 | 46.13 | 46.78 | 2,574,143 | +0.53(+1.15%) |
Mar 25, 2021 | 45.86 | 46.32 | 45.31 | 46.25 | 1,910,750 | -0.06(-0.13%) |
Mar 24, 2021 | 46.52 | 47.13 | 46.25 | 46.31 | 2,157,211 | +0.11(+0.23%) |
Mar 23, 2021 | 47.01 | 47.05 | 46.13 | 46.20 | 2,081,327 | -0.86(-1.83%) |
Mar 22, 2021 | 46.44 | 47.36 | 46.22 | 47.06 | 2,379,384 | +0.54(+1.16%) |
Mar 19, 2021 | 45.96 | 46.65 | 45.74 | 46.52 | 3,427,563 | +0.38(+0.82%) |
Mar 18, 2021 | 47.01 | 47.23 | 45.99 | 46.15 | 2,221,461 | -1.13(-2.39%) |
Mar 17, 2021 | 47.36 | 47.41 | 46.45 | 47.27 | 1,923,923 | +0.05(+0.10%) |
Mar 16, 2021 | 47.60 | 48.06 | 46.83 | 47.23 | 2,472,379 | -0.41(-0.85%) |
Mar 15, 2021 | 47.06 | 47.64 | 46.50 | 47.63 | 3,386,494 | +0.89(+1.90%) |
Mar 12, 2021 | 46.42 | 46.74 | 45.82 | 46.74 | 2,893,049 | +0.21(+0.46%) |
Mar 11, 2021 | 46.40 | 46.79 | 46.12 | 46.53 | 4,053,748 | +0.42(+0.92%) |
Mar 10, 2021 | 45.99 | 46.42 | 45.49 | 46.11 | 2,219,960 | +0.68(+1.49%) |
Mar 09, 2021 | 45.85 | 46.07 | 45.16 | 45.43 | 3,584,012 | -0.01(-0.02%) |
Mar 08, 2021 | 45.36 | 45.74 | 44.81 | 45.44 | 4,780,031 | +0.17(+0.38%) |
Mar 05, 2021 | 45.36 | 45.50 | 44.02 | 45.27 | 3,490,660 | +0.20(+0.45%) |
Mar 04, 2021 | 45.12 | 45.66 | 44.36 | 45.06 | 4,375,731 | -0.31(-0.68%) |
Mar 03, 2021 | 45.01 | 45.46 | 44.54 | 45.37 | 3,807,504 | +0.54(+1.21%) |
Mar 02, 2021 | 44.50 | 44.95 | 44.23 | 44.83 | 2,909,087 | +0.14(+0.32%) |
Mar 01, 2021 | 44.40 | 44.84 | 44.25 | 44.69 | 3,829,468 | +0.71(+1.62%) |
Feb 26, 2021 | 43.43 | 44.39 | 42.82 | 43.97 | 5,083,324 | +0.58(+1.33%) |
Feb 25, 2021 | 43.67 | 44.01 | 42.65 | 43.39 | 4,580,833 | -0.46(-1.06%) |
Feb 24, 2021 | 43.43 | 44.01 | 43.02 | 43.86 | 4,674,356 | +0.31(+0.71%) |
Feb 23, 2021 | 43.66 | 43.74 | 42.16 | 43.55 | 5,861,681 | -0.22(-0.51%) |
Feb 22, 2021 | 44.67 | 44.85 | 43.70 | 43.77 | 5,003,673 | -1.37(-3.04%) |
Feb 19, 2021 | 45.60 | 45.87 | 45.01 | 45.14 | 2,268,603 | -0.18(-0.39%) |
Feb 18, 2021 | 45.67 | 45.97 | 45.31 | 45.32 | 2,599,462 | -0.44(-0.97%) |
Feb 17, 2021 | 45.70 | 46.25 | 45.33 | 45.76 | 2,031,063 | -0.38(-0.83%) |
Feb 16, 2021 | 46.84 | 46.98 | 46.11 | 46.15 | 3,151,570 | -0.25(-0.54%) |
Feb 12, 2021 | 45.91 | 46.54 | 45.91 | 46.40 | 2,548,190 | +0.00(+0.00%) |
Feb 11, 2021 | 46.83 | 46.97 | 46.10 | 46.40 | 4,333,246 | -0.34(-0.72%) |
Feb 10, 2021 | 46.44 | 47.44 | 45.81 | 46.73 | 3,143,577 | +1.93(+4.32%) |
Feb 09, 2021 | 43.31 | 45.54 | 43.12 | 44.80 | 4,311,051 | +1.23(+2.83%) |
Feb 08, 2021 | 43.21 | 43.72 | 42.85 | 43.57 | 3,666,981 | +0.60(+1.39%) |
Feb 05, 2021 | 42.46 | 42.98 | 42.36 | 42.97 | 2,595,260 | +0.76(+1.80%) |
Feb 04, 2021 | 40.63 | 42.21 | 40.53 | 42.21 | 3,929,391 | +1.69(+4.18%) |
Feb 03, 2021 | 40.57 | 40.89 | 40.32 | 40.52 | 2,834,966 | -0.20(-0.50%) |
Feb 02, 2021 | 39.55 | 40.91 | 39.42 | 40.72 | 2,644,386 | +1.80(+4.62%) |
Feb 01, 2021 | 37.77 | 39.32 | 37.75 | 38.92 | 1,916,711 | +1.43(+3.83%) |
Jan 29, 2021 | 37.18 | 37.86 | 36.74 | 37.49 | 3,937,621 | +0.01(+0.03%) |
Jan 28, 2021 | 36.56 | 37.84 | 36.23 | 37.48 | 2,147,754 | +1.33(+3.67%) |
Jan 27, 2021 | 36.81 | 37.06 | 36.08 | 36.15 | 3,001,095 | -1.53(-4.06%) |
Jan 26, 2021 | 38.44 | 38.50 | 37.59 | 37.68 | 2,809,186 | -0.38(-1.01%) |
Jan 25, 2021 | 38.54 | 38.96 | 37.73 | 38.06 | 3,131,443 | -0.63(-1.62%) |
Jan 22, 2021 | 39.28 | 39.64 | 38.67 | 38.69 | 1,946,471 | -0.90(-2.28%) |
Jan 21, 2021 | 39.98 | 40.17 | 39.41 | 39.59 | 1,493,286 | -0.31(-0.77%) |
Jan 20, 2021 | 39.72 | 40.04 | 39.63 | 39.90 | 1,786,862 | +0.47(+1.20%) |
Jan 19, 2021 | 39.57 | 39.58 | 39.04 | 39.43 | 2,060,442 | +0.24(+0.61%) |
Jan 15, 2021 | 39.15 | 39.36 | 38.65 | 39.19 | 2,187,325 | -0.25(-0.63%) |
Jan 14, 2021 | 39.74 | 39.93 | 39.28 | 39.44 | 1,793,551 | -0.21(-0.53%) |
Jan 13, 2021 | 38.97 | 39.92 | 38.66 | 39.65 | 3,637,036 | +0.75(+1.93%) |
Jan 12, 2021 | 39.09 | 39.21 | 38.78 | 38.90 | 1,071,981 | -0.15(-0.39%) |
Jan 11, 2021 | 38.72 | 39.30 | 38.63 | 39.05 | 1,496,658 | +0.09(+0.22%) |
Jan 08, 2021 | 38.89 | 39.31 | 38.50 | 38.97 | 2,352,847 | +0.31(+0.80%) |
Jan 07, 2021 | 38.19 | 38.91 | 38.11 | 38.66 | 2,947,474 | +0.79(+2.08%) |
Jan 06, 2021 | 37.91 | 38.16 | 37.00 | 37.87 | 4,800,386 | +0.08(+0.20%) |
Jan 05, 2021 | 38.20 | 38.49 | 37.67 | 37.79 | 2,047,885 | -0.37(-0.96%) |
Jan 04, 2021 | 39.00 | 39.16 | 37.71 | 38.16 | 2,376,991 | -0.81(-2.07%) |
Dec 31, 2020 | 38.97 | 38.97 | 38.97 | 1,098,174 | +0.77(+2.02%) | |
Dec 30, 2020 | 38.11 | 38.76 | 38.05 | 38.20 | 1,098,174 | +0.25(+0.66%) |
Dec 29, 2020 | 38.24 | 38.35 | 37.73 | 37.95 | 1,267,884 | -0.05(-0.13%) |
Dec 28, 2020 | 38.59 | 38.78 | 37.99 | 38.00 | 2,168,037 | -0.35(-0.90%) |
Dec 24, 2020 | 38.25 | 38.35 | 38.04 | 38.34 | 801,842 | +0.18(+0.48%) |
Dec 23, 2020 | 38.23 | 38.57 | 38.14 | 38.16 | 2,921,272 | +0.15(+0.41%) |
Dec 22, 2020 | 38.25 | 38.35 | 37.87 | 38.01 | 2,880,157 | -0.20(-0.53%) |
Dec 21, 2020 | 38.16 | 38.48 | 37.68 | 38.21 | 2,288,784 | -0.33(-0.85%) |
Dec 18, 2020 | 38.98 | 39.02 | 38.36 | 38.53 | 5,947,579 | -0.37(-0.94%) |
Dec 17, 2020 | 38.78 | 39.18 | 38.59 | 38.90 | 1,998,227 | +0.20(+0.52%) |
Dec 16, 2020 | 38.27 | 38.85 | 38.17 | 38.70 | 2,169,025 | +0.56(+1.46%) |
Dec 15, 2020 | 38.09 | 38.20 | 37.76 | 38.14 | 1,580,053 | +0.39(+1.05%) |
Dec 14, 2020 | 38.46 | 38.75 | 37.75 | 37.75 | 2,505,114 | -0.38(-1.01%) |
Dec 11, 2020 | 37.29 | 38.14 | 37.26 | 38.13 | 2,124,046 | +0.59(+1.56%) |
Dec 10, 2020 | 37.36 | 37.58 | 37.09 | 37.54 | 2,638,543 | -0.13(-0.36%) |
Dec 09, 2020 | 38.43 | 38.52 | 37.62 | 37.68 | 1,925,078 | -0.57(-1.48%) |
Dec 08, 2020 | 38.20 | 38.73 | 38.04 | 38.25 | 1,723,774 | -0.13(-0.33%) |
Dec 07, 2020 | 38.05 | 38.47 | 37.89 | 38.37 | 1,665,783 | +0.29(+0.76%) |
Dec 04, 2020 | 37.96 | 38.36 | 37.59 | 38.08 | 1,550,900 | +0.34(+0.89%) |
Dec 03, 2020 | 37.87 | 38.30 | 37.62 | 37.75 | 1,590,361 | +0.00(+0.00%) |
Dec 02, 2020 | 37.50 | 37.90 | 37.03 | 37.75 | 2,349,676 | +0.29(+0.77%) |
Dec 01, 2020 | 37.09 | 37.61 | 36.97 | 37.46 | 1,939,014 | +0.95(+2.61%) |
Nov 30, 2020 | 37.13 | 37.25 | 36.42 | 36.50 | 4,049,185 | -0.75(-2.01%) |
Nov 27, 2020 | 37.54 | 37.71 | 37.18 | 37.25 | 1,134,757 | -0.15(-0.41%) |
Nov 25, 2020 | 36.80 | 37.44 | 36.65 | 37.41 | 1,806,613 | +0.65(+1.78%) |
Nov 24, 2020 | 37.61 | 37.72 | 36.35 | 36.75 | 4,750,848 | -0.40(-1.09%) |
Nov 23, 2020 | 36.89 | 37.25 | 36.75 | 37.16 | 2,596,229 | +0.40(+1.10%) |
Nov 20, 2020 | 36.91 | 37.10 | 36.48 | 36.75 | 2,375,395 | -0.27(-0.73%) |
Nov 19, 2020 | 36.60 | 37.03 | 36.17 | 37.02 | 2,729,725 | +0.39(+1.08%) |
Nov 18, 2020 | 36.74 | 37.21 | 36.57 | 36.63 | 3,140,125 | +0.09(+0.24%) |
Nov 17, 2020 | 36.35 | 36.56 | 36.00 | 36.54 | 1,897,503 | +0.22(+0.61%) |
Nov 16, 2020 | 36.81 | 36.89 | 36.22 | 36.32 | 2,184,090 | +0.22(+0.61%) |
Nov 13, 2020 | 35.55 | 36.35 | 35.45 | 36.10 | 4,942,912 | +0.87(+2.47%) |
Nov 12, 2020 | 35.13 | 35.73 | 34.78 | 35.23 | 4,200,673 | +0.02(+0.05%) |
Nov 11, 2020 | 35.11 | 35.57 | 34.83 | 35.21 | 8,760,446 | -1.59(-4.33%) |
Nov 10, 2020 | 36.53 | 36.89 | 36.17 | 36.80 | 2,874,754 | +0.35(+0.97%) |
Nov 09, 2020 | 37.91 | 38.16 | 36.41 | 36.45 | 3,422,977 | -0.21(-0.58%) |
Nov 06, 2020 | 36.49 | 36.91 | 35.93 | 36.66 | 1,962,826 | +0.04(+0.10%) |
Nov 05, 2020 | 36.02 | 37.72 | 35.83 | 36.62 | 4,057,257 | +1.00(+2.80%) |
Nov 04, 2020 | 33.96 | 36.15 | 33.87 | 35.62 | 4,988,629 | +2.17(+6.48%) |
Nov 03, 2020 | 32.76 | 33.55 | 32.41 | 33.46 | 4,464,997 | -0.15(-0.46%) |
Nov 02, 2020 | 33.37 | 34.15 | 33.11 | 33.61 | 1,900,327 | +0.86(+2.64%) |
Oct 30, 2020 | 33.50 | 33.66 | 32.27 | 32.75 | 2,388,222 | -0.61(-1.84%) |
Oct 29, 2020 | 33.33 | 33.58 | 32.74 | 33.36 | 2,889,771 | +0.02(+0.06%) |
Oct 28, 2020 | 33.59 | 33.63 | 33.06 | 33.34 | 1,479,085 | -1.00(-2.90%) |
Oct 27, 2020 | 34.88 | 35.18 | 34.33 | 34.34 | 1,927,197 | -0.66(-1.89%) |
Oct 26, 2020 | 35.43 | 35.74 | 34.47 | 35.00 | 2,723,083 | -0.86(-2.41%) |
Oct 23, 2020 | 35.96 | 36.14 | 35.43 | 35.86 | 2,820,396 | +0.14(+0.40%) |
Oct 22, 2020 | 35.73 | 36.06 | 35.21 | 35.72 | 2,295,629 | +0.10(+0.27%) |
Oct 21, 2020 | 35.97 | 36.41 | 35.51 | 35.62 | 2,956,398 | -0.31(-0.85%) |
Oct 20, 2020 | 35.55 | 36.35 | 35.41 | 35.93 | 2,395,914 | +0.64(+1.82%) |
Oct 19, 2020 | 35.63 | 35.95 | 35.23 | 35.29 | 2,618,675 | -0.13(-0.38%) |
Oct 16, 2020 | 35.56 | 35.79 | 35.40 | 35.42 | 1,544,731 | -0.14(-0.40%) |
Oct 15, 2020 | 34.69 | 35.57 | 34.14 | 35.56 | 2,742,623 | +0.65(+1.87%) |
Oct 14, 2020 | 34.74 | 35.39 | 34.68 | 34.91 | 1,506,812 | +0.11(+0.30%) |
Oct 13, 2020 | 34.85 | 35.25 | 34.54 | 34.81 | 1,956,823 | +0.03(+0.08%) |
Oct 12, 2020 | 34.79 | 34.89 | 34.47 | 34.78 | 1,320,216 | +0.42(+1.23%) |
Oct 09, 2020 | 34.72 | 34.92 | 34.25 | 34.36 | 3,919,187 | -0.21(-0.61%) |
Oct 08, 2020 | 34.25 | 34.62 | 34.03 | 34.57 | 1,911,255 | +0.77(+2.27%) |
Oct 07, 2020 | 33.81 | 34.25 | 33.76 | 33.80 | 2,264,418 | +0.29(+0.86%) |
Oct 06, 2020 | 34.62 | 34.74 | 33.51 | 33.51 | 3,025,481 | -1.06(-3.08%) |
Oct 05, 2020 | 34.00 | 34.72 | 33.87 | 34.58 | 2,140,023 | +0.91(+2.71%) |
Oct 02, 2020 | 32.79 | 34.02 | 32.61 | 33.67 | 2,282,160 | +0.40(+1.21%) |
Oct 01, 2020 | 33.22 | 33.57 | 32.97 | 33.26 | 3,045,493 | +0.34(+1.02%) |
Sep 30, 2020 | 32.93 | 33.44 | 32.63 | 32.93 | 3,283,563 | +0.14(+0.44%) |
Sep 29, 2020 | 33.57 | 33.62 | 32.71 | 32.78 | 3,021,471 | -0.73(-2.17%) |
Sep 28, 2020 | 33.03 | 33.64 | 32.55 | 33.51 | 2,957,247 | +1.00(+3.07%) |
Sep 25, 2020 | 31.52 | 32.55 | 31.38 | 32.52 | 4,027,648 | +0.82(+2.57%) |
Sep 24, 2020 | 32.52 | 32.56 | 31.53 | 31.70 | 3,689,495 | -1.00(-3.05%) |
Sep 23, 2020 | 33.38 | 33.93 | 32.70 | 32.70 | 2,829,398 | -0.53(-1.59%) |
Sep 22, 2020 | 33.37 | 33.50 | 32.63 | 33.22 | 2,484,589 | +0.11(+0.35%) |
Sep 21, 2020 | 32.73 | 33.16 | 32.27 | 33.11 | 3,661,270 | -0.49(-1.46%) |
Sep 18, 2020 | 34.04 | 34.55 | 33.57 | 33.60 | 10,632,908 | -0.35(-1.02%) |
Sep 17, 2020 | 34.05 | 34.12 | 33.50 | 33.94 | 3,383,290 | -0.71(-2.05%) |
Sep 16, 2020 | 34.52 | 35.25 | 34.27 | 34.65 | 3,396,524 | +0.11(+0.31%) |
Sep 15, 2020 | 33.92 | 34.65 | 33.68 | 34.55 | 2,760,625 | +0.81(+2.39%) |
Sep 14, 2020 | 33.57 | 33.92 | 33.28 | 33.74 | 1,956,783 | +0.52(+1.56%) |
Sep 11, 2020 | 33.39 | 33.69 | 32.45 | 33.22 | 2,540,276 | -0.03(-0.09%) |
Sep 10, 2020 | 33.91 | 34.33 | 33.08 | 33.25 | 2,776,155 | -0.27(-0.80%) |
Sep 09, 2020 | 33.42 | 33.74 | 33.14 | 33.52 | 4,430,852 | +0.67(+2.04%) |
Sep 08, 2020 | 33.50 | 33.55 | 32.70 | 32.85 | 3,419,177 | -1.38(-4.03%) |
Sep 04, 2020 | 34.42 | 34.70 | 33.24 | 34.23 | 4,693,847 | +0.03(+0.08%) |
Sep 03, 2020 | 35.32 | 35.33 | 33.89 | 34.20 | 2,972,505 | -1.06(-3.02%) |
Sep 02, 2020 | 34.85 | 35.39 | 34.43 | 35.27 | 2,443,477 | +0.50(+1.43%) |
Sep 01, 2020 | 34.33 | 35.17 | 34.21 | 34.77 | 3,425,457 | +0.42(+1.23%) |
Aug 31, 2020 | 33.69 | 34.51 | 33.61 | 34.35 | 5,018,053 | +0.85(+2.55%) |
Aug 28, 2020 | 33.56 | 33.67 | 33.44 | 33.49 | 6,384,688 | +0.11(+0.32%) |
Aug 27, 2020 | 33.56 | 33.73 | 33.31 | 33.39 | 3,379,708 | -0.16(-0.49%) |
Aug 26, 2020 | 33.55 | 33.57 | 33.20 | 33.55 | 4,768,819 | +0.26(+0.78%) |
Aug 25, 2020 | 33.36 | 33.60 | 33.03 | 33.29 | 2,503,408 | -0.07(-0.20%) |
Aug 24, 2020 | 33.47 | 33.56 | 33.14 | 33.36 | 2,795,005 | -0.03(-0.09%) |
Aug 21, 2020 | 32.94 | 33.45 | 32.75 | 33.39 | 4,046,837 | +0.47(+1.43%) |
Aug 20, 2020 | 33.41 | 33.70 | 32.76 | 32.92 | 5,540,403 | -1.38(-4.03%) |
Aug 19, 2020 | 34.41 | 34.53 | 34.09 | 34.30 | 3,768,355 | +0.04(+0.11%) |
Aug 18, 2020 | 34.58 | 34.83 | 34.25 | 34.26 | 2,612,121 | -0.29(-0.83%) |
Aug 17, 2020 | 35.00 | 35.13 | 34.39 | 34.55 | 2,985,582 | -0.58(-1.64%) |
Aug 14, 2020 | 34.65 | 35.21 | 34.54 | 35.12 | 3,079,242 | +0.38(+1.09%) |
Aug 13, 2020 | 34.53 | 35.00 | 34.49 | 34.74 | 2,747,999 | +0.01(+0.03%) |
Aug 12, 2020 | 34.87 | 35.22 | 34.55 | 34.74 | 7,497,384 | +1.30(+3.89%) |
Aug 11, 2020 | 34.85 | 34.95 | 33.38 | 33.44 | 8,890,142 | -1.92(-5.43%) |
Aug 10, 2020 | 35.06 | 35.51 | 34.99 | 35.36 | 4,708,719 | +0.11(+0.30%) |
Aug 07, 2020 | 34.89 | 35.27 | 34.81 | 35.25 | 1,643,545 | +0.25(+0.71%) |
Aug 06, 2020 | 34.79 | 35.10 | 34.59 | 35.00 | 1,731,883 | +0.32(+0.91%) |
Aug 05, 2020 | 35.16 | 35.18 | 34.38 | 34.69 | 2,588,509 | +0.08(+0.22%) |
Aug 04, 2020 | 34.95 | 35.25 | 33.86 | 34.61 | 5,481,205 | +0.41(+1.20%) |
Aug 03, 2020 | 33.78 | 34.23 | 33.26 | 34.20 | 2,598,087 | +0.41(+1.22%) |
Jul 31, 2020 | 33.94 | 34.08 | 33.29 | 33.79 | 1,893,201 | -0.04(-0.11%) |
Jul 30, 2020 | 33.71 | 34.10 | 33.66 | 33.83 | 1,842,864 | -0.48(-1.39%) |
Jul 29, 2020 | 33.65 | 34.36 | 33.58 | 34.31 | 2,613,027 | +0.91(+2.72%) |
Jul 28, 2020 | 33.41 | 33.70 | 33.26 | 33.40 | 2,704,079 | -0.23(-0.68%) |
Jul 27, 2020 | 33.01 | 33.67 | 32.88 | 33.63 | 1,740,387 | +0.49(+1.47%) |
Jul 24, 2020 | 33.43 | 33.51 | 32.99 | 33.14 | 1,393,261 | -0.34(-1.03%) |
Jul 23, 2020 | 33.88 | 34.08 | 33.24 | 33.48 | 2,406,044 | -0.50(-1.46%) |
Jul 22, 2020 | 33.96 | 34.06 | 33.63 | 33.98 | 2,223,073 | -0.05(-0.14%) |
Jul 21, 2020 | 33.59 | 34.28 | 33.55 | 34.03 | 2,549,352 | +0.58(+1.74%) |
Jul 20, 2020 | 33.40 | 33.60 | 33.39 | 33.45 | 2,502,436 | +0.03(+0.09%) |
Jul 17, 2020 | 33.13 | 33.57 | 33.06 | 33.42 | 1,867,555 | +0.30(+0.89%) |
Jul 16, 2020 | 33.10 | 33.23 | 32.83 | 33.12 | 1,566,992 | -0.32(-0.97%) |
Jul 15, 2020 | 33.68 | 33.76 | 33.01 | 33.45 | 2,156,529 | +0.50(+1.51%) |
Jul 14, 2020 | 32.53 | 33.03 | 32.49 | 32.95 | 2,867,340 | +0.29(+0.88%) |
Jul 13, 2020 | 33.50 | 33.67 | 32.59 | 32.66 | 4,309,662 | -0.67(-2.01%) |
Jul 10, 2020 | 33.20 | 33.47 | 32.59 | 33.33 | 3,986,443 | +0.15(+0.46%) |
Jul 09, 2020 | 32.42 | 33.46 | 32.09 | 33.18 | 8,650,430 | +0.81(+2.51%) |
Jul 08, 2020 | 31.05 | 32.39 | 31.01 | 32.37 | 8,202,458 | +2.94(+10.00%) |
Jul 07, 2020 | 29.95 | 29.95 | 29.30 | 29.42 | 3,163,637 | -0.75(-2.47%) |
Jul 06, 2020 | 30.50 | 30.62 | 30.05 | 30.17 | 5,595,435 | +0.36(+1.22%) |
Jul 02, 2020 | 30.04 | 30.22 | 29.46 | 29.81 | 3,536,119 | +0.33(+1.13%) |
Jul 01, 2020 | 29.67 | 29.95 | 28.90 | 29.47 | 2,045,235 | -0.03(-0.10%) |
Jun 30, 2020 | 28.79 | 29.70 | 28.68 | 29.50 | 4,363,855 | +0.68(+2.35%) |
Jun 29, 2020 | 28.44 | 28.94 | 27.93 | 28.82 | 6,947,705 | +0.55(+1.96%) |
Jun 26, 2020 | 29.84 | 29.92 | 27.93 | 28.27 | 33,615,376 | -1.80(-5.97%) |
Jun 25, 2020 | 28.85 | 30.17 | 28.80 | 30.06 | 5,097,097 | +1.11(+3.83%) |
Jun 24, 2020 | 29.83 | 29.83 | 28.79 | 28.96 | 3,725,489 | -1.13(-3.75%) |
Jun 23, 2020 | 30.35 | 30.74 | 29.98 | 30.08 | 3,181,402 | +0.15(+0.51%) |
Jun 22, 2020 | 30.00 | 30.27 | 29.78 | 29.93 | 4,051,769 | -0.45(-1.48%) |
Jun 19, 2020 | 30.59 | 30.72 | 29.93 | 30.38 | 6,193,992 | +0.09(+0.28%) |
Jun 18, 2020 | 29.14 | 30.45 | 29.04 | 30.29 | 3,360,446 | +0.84(+2.85%) |
Jun 17, 2020 | 29.75 | 29.95 | 29.39 | 29.45 | 2,430,338 | +0.17(+0.59%) |
Jun 16, 2020 | 29.83 | 30.06 | 28.96 | 29.28 | 4,293,273 | +0.52(+1.79%) |
Jun 15, 2020 | 26.97 | 28.81 | 26.82 | 28.76 | 4,833,095 | +0.92(+3.29%) |
Jun 12, 2020 | 27.68 | 28.19 | 27.18 | 27.85 | 3,280,601 | +1.15(+4.29%) |
Jun 11, 2020 | 27.97 | 28.11 | 26.70 | 26.70 | 4,146,346 | -2.57(-8.78%) |
Jun 10, 2020 | 30.11 | 30.11 | 29.18 | 29.27 | 4,244,902 | -0.87(-2.88%) |
Jun 09, 2020 | 29.47 | 30.39 | 29.18 | 30.14 | 3,998,214 | -0.14(-0.47%) |
Jun 08, 2020 | 29.56 | 30.30 | 29.39 | 30.28 | 5,705,313 | +1.28(+4.41%) |
Jun 05, 2020 | 29.61 | 30.22 | 28.73 | 29.00 | 4,220,398 | +0.05(+0.17%) |
Jun 04, 2020 | 28.73 | 29.04 | 28.28 | 28.96 | 2,624,344 | +0.12(+0.43%) |
Jun 03, 2020 | 28.47 | 28.98 | 28.24 | 28.83 | 4,382,935 | +0.80(+2.86%) |
Jun 02, 2020 | 27.39 | 28.06 | 27.00 | 28.03 | 4,250,832 | +1.00(+3.71%) |
Jun 01, 2020 | 26.71 | 27.23 | 26.44 | 27.03 | 2,288,954 | +0.52(+1.95%) |
May 29, 2020 | 26.75 | 27.36 | 26.16 | 26.51 | 6,028,287 | -0.50(-1.84%) |
May 28, 2020 | 27.70 | 27.70 | 26.90 | 27.01 | 4,275,685 | -0.38(-1.40%) |
May 27, 2020 | 27.98 | 28.18 | 26.72 | 27.39 | 3,158,700 | +0.11(+0.39%) |
May 26, 2020 | 26.27 | 27.54 | 26.18 | 27.28 | 3,590,896 | +1.64(+6.41%) |
May 22, 2020 | 25.46 | 25.75 | 25.07 | 25.64 | 1,417,232 | +0.28(+1.09%) |
May 21, 2020 | 25.34 | 25.62 | 25.08 | 25.36 | 2,022,023 | -0.13(-0.52%) |
May 20, 2020 | 25.33 | 25.59 | 25.14 | 25.50 | 3,844,751 | +0.78(+3.17%) |
May 19, 2020 | 24.73 | 25.40 | 24.71 | 24.71 | 2,060,116 | +0.02(+0.08%) |
May 18, 2020 | 24.61 | 24.96 | 24.12 | 24.69 | 4,649,997 | +1.07(+4.53%) |
May 15, 2020 | 23.36 | 23.75 | 23.13 | 23.62 | 2,311,808 | +0.01(+0.06%) |
May 14, 2020 | 22.74 | 23.67 | 22.26 | 23.61 | 2,990,042 | +0.46(+1.97%) |
May 13, 2020 | 24.08 | 24.37 | 22.95 | 23.15 | 3,183,644 | -1.27(-5.21%) |
May 12, 2020 | 25.18 | 25.24 | 24.35 | 24.43 | 4,140,307 | -0.66(-2.61%) |
May 11, 2020 | 25.06 | 25.61 | 24.85 | 25.08 | 4,951,633 | -0.25(-0.98%) |
May 08, 2020 | 25.61 | 26.00 | 25.14 | 25.33 | 4,076,629 | -0.22(-0.86%) |
May 07, 2020 | 25.23 | 25.89 | 25.03 | 25.55 | 3,145,247 | +0.82(+3.30%) |
May 06, 2020 | 23.61 | 24.82 | 23.54 | 24.73 | 3,766,707 | +1.36(+5.81%) |
May 05, 2020 | 23.36 | 23.85 | 23.19 | 23.37 | 1,933,818 | +0.31(+1.36%) |
May 04, 2020 | 22.67 | 23.07 | 22.38 | 23.06 | 2,434,181 | -0.10(-0.45%) |