Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.17 | 47.53 | 46.61 | 47.10 | 3,257,489 | +0.22(+0.47%) |
Mar 30, 2021 | 45.93 | 46.94 | 45.66 | 46.88 | 2,283,351 | +0.97(+2.11%) |
Mar 29, 2021 | 45.95 | 46.18 | 45.23 | 45.91 | 3,633,715 | -0.89(-1.90%) |
Mar 26, 2021 | 46.00 | 46.80 | 45.11 | 46.80 | 4,262,500 | +1.24(+2.72%) |
Mar 25, 2021 | 44.76 | 45.70 | 43.65 | 45.56 | 5,831,240 | +0.69(+1.54%) |
Mar 24, 2021 | 45.58 | 46.03 | 44.87 | 44.87 | 3,305,922 | -0.23(-0.51%) |
Mar 23, 2021 | 46.01 | 46.11 | 44.66 | 45.10 | 3,904,841 | -1.11(-2.40%) |
Mar 22, 2021 | 45.03 | 46.36 | 44.87 | 46.21 | 2,803,605 | +1.82(+4.10%) |
Mar 19, 2021 | 44.04 | 44.85 | 43.44 | 44.39 | 3,956,400 | +0.73(+1.67%) |
Mar 18, 2021 | 44.67 | 45.12 | 43.66 | 43.66 | 4,107,021 | -1.46(-3.24%) |
Mar 17, 2021 | 43.95 | 45.18 | 43.82 | 45.12 | 3,697,922 | +0.62(+1.39%) |
Mar 16, 2021 | 44.23 | 44.85 | 44.15 | 44.50 | 3,433,626 | +0.26(+0.59%) |
Mar 15, 2021 | 43.04 | 44.29 | 42.88 | 44.24 | 2,932,479 | +1.60(+3.75%) |
Mar 12, 2021 | 42.19 | 42.98 | 42.12 | 42.64 | 2,439,000 | +0.03(+0.07%) |
Mar 11, 2021 | 42.40 | 42.74 | 42.37 | 42.61 | 2,210,484 | +0.53(+1.26%) |
Mar 10, 2021 | 42.37 | 42.37 | 41.92 | 42.08 | 3,589,754 | +0.24(+0.57%) |
Mar 09, 2021 | 41.55 | 42.06 | 41.46 | 41.84 | 3,159,407 | +0.52(+1.26%) |
Mar 08, 2021 | 41.33 | 41.74 | 40.80 | 41.32 | 5,173,889 | +0.02(+0.05%) |
Mar 05, 2021 | 40.70 | 41.41 | 39.36 | 41.30 | 8,830,700 | +1.33(+3.33%) |
Mar 04, 2021 | 41.03 | 41.49 | 39.03 | 39.97 | 13,040,325 | -0.80(-1.96%) |
Mar 03, 2021 | 41.86 | 42.03 | 40.77 | 40.77 | 6,797,889 | -0.96(-2.30%) |
Mar 02, 2021 | 41.85 | 42.15 | 41.60 | 41.73 | 4,881,004 | -0.16(-0.38%) |
Mar 01, 2021 | 41.63 | 42.13 | 41.58 | 41.89 | 4,789,905 | +1.50(+3.71%) |
Feb 26, 2021 | 40.31 | 40.83 | 38.90 | 40.39 | 12,352,600 | +0.99(+2.51%) |
Feb 25, 2021 | 42.48 | 42.84 | 38.89 | 39.40 | 14,308,761 | -3.52(-8.20%) |
Feb 24, 2021 | 41.57 | 43.00 | 41.33 | 42.92 | 4,785,942 | +0.79(+1.88%) |
Feb 23, 2021 | 41.14 | 42.16 | 40.12 | 42.13 | 6,053,216 | +0.85(+2.06%) |
Feb 22, 2021 | 41.46 | 42.08 | 41.25 | 41.28 | 2,722,764 | -1.14(-2.69%) |
Feb 19, 2021 | 41.60 | 42.42 | 41.53 | 42.42 | 3,314,000 | +1.01(+2.44%) |
Feb 18, 2021 | 40.91 | 41.62 | 40.67 | 41.41 | 3,004,461 | -0.10(-0.24%) |
Feb 17, 2021 | 40.78 | 41.59 | 40.43 | 41.51 | 3,591,062 | +0.41(+1.00%) |
Feb 16, 2021 | 41.23 | 41.52 | 40.88 | 41.10 | 3,586,435 | -0.26(-0.63%) |
Feb 12, 2021 | 40.56 | 41.38 | 40.48 | 41.36 | 4,114,700 | +0.71(+1.75%) |
Feb 11, 2021 | 40.46 | 40.67 | 39.74 | 40.65 | 3,325,382 | +0.59(+1.47%) |
Feb 10, 2021 | 40.65 | 40.70 | 39.59 | 40.06 | 5,063,130 | -0.49(-1.21%) |
Feb 09, 2021 | 40.35 | 40.78 | 40.20 | 40.55 | 1,977,656 | -0.10(-0.25%) |
Feb 08, 2021 | 40.58 | 40.65 | 40.25 | 40.65 | 1,787,282 | +0.16(+0.40%) |
Feb 05, 2021 | 40.50 | 40.52 | 40.04 | 40.49 | 2,246,800 | +0.05(+0.12%) |
Feb 04, 2021 | 40.01 | 40.44 | 39.95 | 40.44 | 2,412,896 | +0.87(+2.20%) |
Feb 03, 2021 | 39.01 | 39.60 | 38.71 | 39.57 | 3,194,703 | +1.00(+2.59%) |
Feb 02, 2021 | 37.92 | 38.76 | 37.85 | 38.57 | 5,188,430 | +1.58(+4.27%) |
Feb 01, 2021 | 36.85 | 37.23 | 35.79 | 36.99 | 5,218,882 | +0.98(+2.72%) |
Jan 29, 2021 | 36.71 | 37.72 | 35.32 | 36.01 | 11,338,100 | -0.85(-2.31%) |
Jan 28, 2021 | 37.57 | 38.04 | 36.74 | 36.86 | 5,116,354 | +0.36(+0.99%) |
Jan 27, 2021 | 39.98 | 39.99 | 36.41 | 36.50 | 9,123,567 | -4.30(-10.54%) |
Jan 26, 2021 | 41.12 | 41.43 | 40.80 | 40.80 | 3,147,965 | +0.08(+0.20%) |
Jan 25, 2021 | 41.35 | 41.50 | 39.81 | 40.72 | 5,632,508 | -0.87(-2.09%) |
Jan 22, 2021 | 41.33 | 41.82 | 41.22 | 41.59 | 1,985,800 | -0.24(-0.57%) |
Jan 21, 2021 | 41.68 | 41.88 | 41.35 | 41.83 | 2,274,264 | +0.15(+0.36%) |
Jan 20, 2021 | 41.59 | 41.80 | 41.27 | 41.68 | 2,276,314 | +0.46(+1.12%) |
Jan 19, 2021 | 41.32 | 41.41 | 40.94 | 41.22 | 2,838,754 | +0.49(+1.20%) |
Jan 15, 2021 | 40.99 | 41.26 | 40.25 | 40.73 | 3,038,600 | -0.60(-1.45%) |
Jan 14, 2021 | 41.69 | 41.95 | 41.16 | 41.33 | 1,808,041 | -0.25(-0.60%) |
Jan 13, 2021 | 41.21 | 41.70 | 41.08 | 41.58 | 1,852,221 | +0.35(+0.85%) |
Jan 12, 2021 | 40.98 | 41.28 | 40.39 | 41.23 | 2,684,899 | +0.38(+0.93%) |
Jan 11, 2021 | 41.04 | 41.34 | 40.44 | 40.85 | 2,940,707 | -0.97(-2.32%) |
Jan 08, 2021 | 41.72 | 41.92 | 41.05 | 41.82 | 2,577,300 | +0.25(+0.60%) |
Jan 07, 2021 | 41.36 | 41.60 | 41.16 | 41.57 | 2,638,813 | +1.18(+2.92%) |
Jan 06, 2021 | 40.47 | 41.54 | 39.88 | 40.39 | 5,676,634 | +0.11(+0.27%) |
Jan 05, 2021 | 39.16 | 40.45 | 39.13 | 40.28 | 2,615,416 | +0.63(+1.59%) |
Jan 04, 2021 | 41.45 | 41.47 | 38.94 | 39.65 | 5,344,217 | -1.79(-4.32%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,968,346 | +0.01(+0.02%) | |
Dec 30, 2020 | 40.81 | 41.51 | 40.70 | 41.43 | 1,968,346 | +0.75(+1.84%) |
Dec 29, 2020 | 41.75 | 41.77 | 40.29 | 40.68 | 2,065,333 | -0.97(-2.33%) |
Dec 28, 2020 | 41.70 | 41.76 | 41.43 | 41.65 | 2,012,096 | +0.15(+0.36%) |
Dec 24, 2020 | 41.10 | 41.50 | 41.07 | 41.50 | 901,800 | +0.64(+1.57%) |
Dec 23, 2020 | 40.40 | 41.13 | 40.35 | 40.86 | 2,020,786 | +0.86(+2.15%) |
Dec 22, 2020 | 39.87 | 40.08 | 39.58 | 40.00 | 2,309,936 | +0.41(+1.04%) |
Dec 21, 2020 | 39.31 | 40.07 | 38.38 | 39.59 | 5,194,210 | -1.64(-3.98%) |
Dec 18, 2020 | 41.55 | 41.56 | 40.69 | 41.23 | 2,696,400 | -0.48(-1.15%) |
Dec 17, 2020 | 41.36 | 41.86 | 41.27 | 41.71 | 2,053,046 | +0.31(+0.75%) |
Dec 16, 2020 | 40.82 | 41.44 | 40.60 | 41.40 | 1,719,089 | +0.75(+1.85%) |
Dec 15, 2020 | 40.27 | 40.78 | 40.05 | 40.65 | 2,600,302 | +0.80(+2.01%) |
Dec 14, 2020 | 40.96 | 41.12 | 39.80 | 39.85 | 2,287,950 | -0.46(-1.14%) |
Dec 11, 2020 | 40.57 | 40.86 | 39.73 | 40.31 | 2,806,500 | -0.75(-1.83%) |
Dec 10, 2020 | 41.09 | 41.63 | 40.92 | 41.06 | 2,422,766 | -0.18(-0.44%) |
Dec 09, 2020 | 42.30 | 42.43 | 41.06 | 41.24 | 3,642,764 | -0.81(-1.93%) |
Dec 08, 2020 | 41.13 | 42.05 | 41.13 | 42.05 | 1,487,457 | +0.70(+1.69%) |
Dec 07, 2020 | 41.18 | 41.41 | 41.08 | 41.35 | 1,531,367 | -0.07(-0.17%) |
Dec 04, 2020 | 41.32 | 41.62 | 41.31 | 41.42 | 1,862,100 | +0.33(+0.80%) |
Dec 03, 2020 | 41.49 | 41.55 | 40.91 | 41.09 | 2,039,547 | -0.24(-0.58%) |
Dec 02, 2020 | 41.13 | 41.71 | 41.11 | 41.33 | 1,963,366 | +0.17(+0.41%) |
Dec 01, 2020 | 41.54 | 41.71 | 41.08 | 41.16 | 2,689,688 | -0.19(-0.46%) |
Nov 30, 2020 | 40.87 | 41.40 | 40.20 | 41.35 | 2,165,029 | +0.36(+0.88%) |
Nov 27, 2020 | 41.32 | 41.47 | 40.84 | 40.99 | 890,100 | -0.16(-0.39%) |
Nov 25, 2020 | 40.37 | 41.19 | 40.11 | 41.15 | 1,773,800 | +0.75(+1.86%) |
Nov 24, 2020 | 40.46 | 40.52 | 40.06 | 40.40 | 1,885,623 | +0.36(+0.90%) |
Nov 23, 2020 | 40.05 | 40.38 | 39.68 | 40.04 | 2,381,793 | +0.23(+0.58%) |
Nov 20, 2020 | 39.80 | 40.19 | 39.73 | 39.81 | 2,250,300 | +0.03(+0.08%) |
Nov 19, 2020 | 39.61 | 40.09 | 39.32 | 39.78 | 2,391,825 | +0.36(+0.91%) |
Nov 18, 2020 | 40.36 | 40.58 | 39.39 | 39.42 | 2,700,024 | -0.76(-1.89%) |
Nov 17, 2020 | 39.44 | 40.19 | 39.31 | 40.18 | 2,598,079 | +0.38(+0.95%) |
Nov 16, 2020 | 39.85 | 39.89 | 39.13 | 39.80 | 2,751,007 | +0.41(+1.04%) |
Nov 13, 2020 | 38.81 | 39.67 | 38.81 | 39.39 | 2,913,400 | +1.24(+3.25%) |
Nov 12, 2020 | 39.27 | 39.50 | 37.73 | 38.15 | 5,973,282 | -1.42(-3.59%) |
Nov 11, 2020 | 39.43 | 39.95 | 39.18 | 39.57 | 3,080,446 | +0.44(+1.12%) |
Nov 10, 2020 | 39.03 | 39.16 | 38.31 | 39.13 | 4,527,233 | +0.61(+1.58%) |
Nov 09, 2020 | 39.41 | 40.25 | 38.52 | 38.52 | 7,212,652 | +0.39(+1.02%) |
Nov 06, 2020 | 37.09 | 38.13 | 37.02 | 38.13 | 3,859,800 | +1.27(+3.45%) |
Nov 05, 2020 | 37.15 | 37.33 | 36.66 | 36.86 | 3,199,248 | +0.32(+0.88%) |
Nov 04, 2020 | 35.77 | 36.69 | 35.73 | 36.54 | 5,189,250 | +1.50(+4.28%) |
Nov 03, 2020 | 34.63 | 35.26 | 34.52 | 35.04 | 2,470,231 | +0.91(+2.67%) |
Nov 02, 2020 | 34.50 | 34.55 | 33.88 | 34.13 | 3,475,094 | +0.40(+1.19%) |
Oct 30, 2020 | 33.99 | 34.24 | 33.40 | 33.73 | 5,256,600 | -0.05(-0.15%) |
Oct 29, 2020 | 33.41 | 34.76 | 33.10 | 33.78 | 4,133,438 | +0.71(+2.15%) |
Oct 28, 2020 | 34.25 | 34.51 | 33.04 | 33.07 | 6,271,857 | -2.56(-7.18%) |
Oct 27, 2020 | 35.71 | 36.01 | 35.32 | 35.63 | 3,385,259 | +0.15(+0.42%) |
Oct 26, 2020 | 36.91 | 37.12 | 35.37 | 35.48 | 4,792,941 | -1.92(-5.13%) |
Oct 23, 2020 | 37.45 | 37.51 | 36.97 | 37.40 | 2,487,100 | -0.02(-0.05%) |
Oct 22, 2020 | 36.99 | 37.57 | 36.84 | 37.42 | 3,350,175 | +0.42(+1.14%) |
Oct 21, 2020 | 36.64 | 37.09 | 36.41 | 37.00 | 3,577,268 | +0.46(+1.26%) |
Oct 20, 2020 | 36.67 | 36.82 | 36.44 | 36.54 | 3,636,166 | -0.01(-0.03%) |
Oct 19, 2020 | 37.42 | 37.48 | 36.42 | 36.55 | 3,091,612 | -0.83(-2.22%) |
Oct 16, 2020 | 37.54 | 37.80 | 37.37 | 37.38 | 2,703,900 | -0.10(-0.27%) |
Oct 15, 2020 | 36.80 | 37.55 | 36.65 | 37.48 | 2,968,764 | -0.16(-0.43%) |
Oct 14, 2020 | 37.64 | 37.96 | 37.37 | 37.64 | 3,419,117 | +0.12(+0.32%) |
Oct 13, 2020 | 37.48 | 37.64 | 37.10 | 37.52 | 2,924,838 | -0.19(-0.50%) |
Oct 12, 2020 | 37.72 | 37.79 | 37.38 | 37.71 | 2,050,009 | +0.33(+0.88%) |
Oct 09, 2020 | 37.00 | 37.39 | 36.96 | 37.38 | 2,569,900 | +0.95(+2.61%) |
Oct 08, 2020 | 35.91 | 36.47 | 35.82 | 36.43 | 2,723,999 | +0.71(+1.99%) |
Oct 07, 2020 | 35.51 | 35.84 | 35.41 | 35.72 | 1,883,960 | +0.57(+1.62%) |
Oct 06, 2020 | 35.54 | 35.86 | 34.97 | 35.15 | 2,939,247 | -0.23(-0.65%) |
Oct 05, 2020 | 34.98 | 35.52 | 34.83 | 35.38 | 2,025,472 | +0.51(+1.46%) |
Oct 02, 2020 | 34.50 | 35.18 | 34.43 | 34.87 | 3,577,100 | -0.49(-1.39%) |
Oct 01, 2020 | 35.67 | 35.67 | 35.12 | 35.36 | 2,853,252 | -0.14(-0.39%) |
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |
Sep 01, 2020 | 34.70 | 34.82 | 34.30 | 34.42 | 3,003,079 | -0.27(-0.78%) |
Aug 31, 2020 | 35.12 | 35.49 | 34.53 | 34.69 | 3,919,108 | -0.87(-2.45%) |
Aug 28, 2020 | 35.29 | 35.85 | 34.52 | 35.56 | 3,957,300 | +0.10(+0.28%) |
Aug 27, 2020 | 36.25 | 36.41 | 34.03 | 35.46 | 6,668,784 | -0.59(-1.64%) |
Aug 26, 2020 | 36.61 | 37.02 | 35.94 | 36.05 | 2,292,847 | -0.43(-1.18%) |
Aug 25, 2020 | 36.28 | 36.58 | 35.77 | 36.48 | 2,363,200 | +0.12(+0.33%) |
Aug 24, 2020 | 36.81 | 36.83 | 36.18 | 36.36 | 2,454,549 | +0.06(+0.17%) |
Aug 21, 2020 | 36.08 | 36.39 | 35.98 | 36.30 | 1,982,900 | -0.09(-0.25%) |
Aug 20, 2020 | 35.50 | 36.45 | 35.41 | 36.39 | 2,415,606 | +0.22(+0.61%) |
Aug 19, 2020 | 36.68 | 36.81 | 36.06 | 36.17 | 2,122,690 | -0.37(-1.01%) |
Aug 18, 2020 | 36.51 | 36.70 | 36.09 | 36.54 | 1,770,748 | +0.19(+0.52%) |
Aug 17, 2020 | 36.14 | 36.47 | 36.01 | 36.35 | 1,420,832 | +0.59(+1.65%) |
Aug 14, 2020 | 35.59 | 35.85 | 35.41 | 35.76 | 2,076,800 | +0.01(+0.03%) |
Aug 13, 2020 | 35.61 | 36.15 | 35.49 | 35.75 | 2,029,026 | +0.01(+0.03%) |
Aug 12, 2020 | 35.49 | 35.85 | 35.39 | 35.74 | 2,074,033 | +0.96(+2.76%) |
Aug 11, 2020 | 36.03 | 36.11 | 34.67 | 34.78 | 3,301,315 | -0.79(-2.22%) |
Aug 10, 2020 | 35.36 | 35.67 | 35.11 | 35.57 | 2,550,100 | +0.48(+1.37%) |
Aug 07, 2020 | 34.75 | 35.28 | 34.71 | 35.09 | 4,061,000 | +0.10(+0.29%) |
Aug 06, 2020 | 34.73 | 35.03 | 34.61 | 34.99 | 2,008,667 | +0.19(+0.55%) |
Aug 05, 2020 | 34.70 | 34.84 | 34.48 | 34.80 | 2,304,823 | +0.37(+1.07%) |
Aug 04, 2020 | 33.98 | 34.47 | 33.98 | 34.43 | 3,185,514 | +0.52(+1.53%) |
Aug 03, 2020 | 34.04 | 34.14 | 33.77 | 33.91 | 3,535,721 | -0.03(-0.09%) |
Jul 31, 2020 | 33.94 | 33.97 | 33.06 | 33.94 | 6,235,300 | +0.46(+1.37%) |
Jul 30, 2020 | 33.11 | 33.61 | 32.26 | 33.48 | 4,537,400 | -0.38(-1.12%) |
Jul 29, 2020 | 33.79 | 33.95 | 33.58 | 33.86 | 1,827,380 | +0.31(+0.92%) |
Jul 28, 2020 | 33.46 | 34.07 | 33.32 | 33.55 | 2,602,897 | +0.07(+0.21%) |
Jul 27, 2020 | 33.20 | 33.49 | 33.00 | 33.48 | 2,881,529 | +0.49(+1.49%) |
Jul 24, 2020 | 32.53 | 33.01 | 32.30 | 32.99 | 4,404,600 | -0.07(-0.21%) |
Jul 23, 2020 | 33.78 | 33.89 | 32.72 | 33.06 | 6,077,206 | -0.58(-1.72%) |
Jul 22, 2020 | 33.35 | 33.64 | 33.08 | 33.64 | 3,875,652 | +0.22(+0.66%) |
Jul 21, 2020 | 34.00 | 34.19 | 33.22 | 33.42 | 4,024,784 | -0.21(-0.62%) |
Jul 20, 2020 | 33.05 | 33.87 | 32.97 | 33.63 | 4,273,477 | +0.78(+2.37%) |
Jul 17, 2020 | 32.43 | 32.87 | 32.28 | 32.85 | 2,874,000 | +0.56(+1.73%) |
Jul 16, 2020 | 31.65 | 32.35 | 31.63 | 32.29 | 2,605,496 | +0.27(+0.84%) |
Jul 15, 2020 | 32.05 | 32.08 | 31.36 | 32.02 | 4,160,890 | +0.44(+1.39%) |
Jul 14, 2020 | 30.69 | 31.60 | 30.36 | 31.58 | 4,751,403 | +0.90(+2.93%) |
Jul 13, 2020 | 32.42 | 32.42 | 30.61 | 30.68 | 4,573,906 | -1.53(-4.75%) |
Jul 10, 2020 | 31.68 | 32.22 | 31.36 | 32.21 | 3,845,800 | +0.42(+1.32%) |
Jul 09, 2020 | 32.06 | 32.15 | 31.08 | 31.79 | 5,073,557 | -0.27(-0.84%) |
Jul 08, 2020 | 31.93 | 32.09 | 31.39 | 32.06 | 2,060,240 | +0.41(+1.30%) |
Jul 07, 2020 | 32.08 | 32.52 | 31.61 | 31.65 | 3,409,687 | -0.55(-1.71%) |
Jul 06, 2020 | 32.76 | 32.76 | 32.03 | 32.20 | 2,311,566 | -0.04(-0.12%) |
Jul 02, 2020 | 32.61 | 32.85 | 32.09 | 32.24 | 4,758,100 | +0.28(+0.88%) |
Jul 01, 2020 | 31.74 | 32.05 | 31.47 | 31.96 | 3,508,444 | +0.46(+1.46%) |
Jun 30, 2020 | 30.56 | 31.60 | 30.52 | 31.50 | 3,713,765 | +0.79(+2.57%) |
Jun 29, 2020 | 30.24 | 30.72 | 29.75 | 30.71 | 3,701,795 | +0.68(+2.26%) |
Jun 26, 2020 | 30.92 | 30.96 | 29.82 | 30.03 | 4,922,200 | -0.93(-3.00%) |
Jun 25, 2020 | 30.12 | 30.98 | 29.80 | 30.96 | 3,081,811 | +0.63(+2.08%) |
Jun 24, 2020 | 30.85 | 31.28 | 29.64 | 30.33 | 8,724,982 | -1.07(-3.41%) |
Jun 23, 2020 | 31.86 | 31.88 | 31.28 | 31.40 | 3,769,853 | +0.21(+0.67%) |
Jun 22, 2020 | 30.37 | 31.20 | 30.17 | 31.19 | 4,594,929 | +0.68(+2.23%) |
Jun 19, 2020 | 31.13 | 31.24 | 29.99 | 30.51 | 4,717,300 | -0.25(-0.81%) |
Jun 18, 2020 | 30.23 | 30.76 | 30.07 | 30.76 | 2,373,737 | +0.25(+0.82%) |
Jun 17, 2020 | 30.66 | 30.70 | 30.03 | 30.51 | 3,104,886 | -0.03(-0.10%) |
Jun 16, 2020 | 31.18 | 31.29 | 29.64 | 30.54 | 5,594,445 | +0.34(+1.13%) |
Jun 15, 2020 | 28.40 | 30.33 | 27.86 | 30.20 | 7,414,023 | +0.40(+1.34%) |
Jun 12, 2020 | 29.94 | 30.27 | 27.79 | 29.80 | 16,462,400 | +0.51(+1.74%) |
Jun 11, 2020 | 33.28 | 34.09 | 28.95 | 29.29 | 9,793,157 | -5.97(-16.93%) |
Jun 10, 2020 | 35.02 | 35.91 | 34.69 | 35.26 | 4,784,917 | +0.09(+0.26%) |
Jun 09, 2020 | 35.54 | 35.67 | 35.03 | 35.17 | 3,044,042 | -0.90(-2.50%) |
Jun 08, 2020 | 36.52 | 36.61 | 35.88 | 36.07 | 2,912,429 | -0.41(-1.12%) |
Jun 05, 2020 | 36.63 | 36.69 | 36.26 | 36.48 | 3,529,400 | +0.94(+2.64%) |
Jun 04, 2020 | 35.30 | 36.05 | 35.12 | 35.54 | 3,758,470 | +0.13(+0.37%) |
Jun 03, 2020 | 35.00 | 35.48 | 34.89 | 35.41 | 4,219,757 | +0.79(+2.28%) |
Jun 02, 2020 | 34.25 | 34.66 | 34.06 | 34.62 | 3,791,622 | +0.47(+1.38%) |
Jun 01, 2020 | 33.86 | 34.29 | 33.77 | 34.15 | 2,909,425 | -0.17(-0.50%) |
May 29, 2020 | 33.57 | 34.32 | 33.28 | 34.32 | 4,354,900 | +0.65(+1.93%) |
May 28, 2020 | 34.25 | 34.36 | 33.49 | 33.67 | 3,210,963 | -0.71(-2.07%) |
May 27, 2020 | 34.46 | 34.48 | 33.26 | 34.38 | 2,956,201 | +0.40(+1.18%) |
May 26, 2020 | 34.59 | 34.62 | 33.89 | 33.98 | 2,907,512 | +0.18(+0.53%) |
May 22, 2020 | 33.52 | 33.85 | 33.25 | 33.80 | 2,745,300 | +0.10(+0.30%) |
May 21, 2020 | 34.15 | 34.30 | 33.28 | 33.70 | 4,705,678 | -0.37(-1.09%) |
May 20, 2020 | 33.86 | 34.14 | 33.51 | 34.07 | 4,112,215 | +1.01(+3.06%) |
May 19, 2020 | 33.86 | 34.27 | 33.06 | 33.06 | 4,104,849 | -0.93(-2.74%) |
May 18, 2020 | 34.03 | 34.19 | 33.71 | 33.99 | 3,636,114 | +1.03(+3.13%) |
May 15, 2020 | 31.75 | 32.96 | 31.50 | 32.96 | 4,114,000 | +0.42(+1.29%) |
May 14, 2020 | 30.97 | 32.54 | 30.44 | 32.54 | 6,048,956 | +0.83(+2.62%) |
May 13, 2020 | 33.17 | 33.49 | 31.06 | 31.71 | 6,477,829 | -1.79(-5.34%) |
May 12, 2020 | 35.87 | 35.97 | 33.50 | 33.50 | 5,668,872 | -1.85(-5.23%) |
May 11, 2020 | 33.72 | 35.39 | 33.66 | 35.35 | 2,336,130 | +1.14(+3.33%) |
May 08, 2020 | 33.52 | 34.21 | 33.40 | 34.21 | 2,685,800 | +1.16(+3.51%) |
May 07, 2020 | 32.91 | 33.19 | 32.81 | 33.05 | 2,728,888 | +0.73(+2.26%) |
May 06, 2020 | 32.86 | 32.99 | 32.32 | 32.32 | 2,684,452 | -0.28(-0.86%) |
May 05, 2020 | 32.53 | 33.03 | 32.48 | 32.60 | 3,430,883 | +0.67(+2.10%) |
May 04, 2020 | 31.10 | 31.99 | 30.93 | 31.93 | 1,848,226 | +0.32(+1.01%) |
May 01, 2020 | 31.72 | 32.03 | 31.27 | 31.61 | 2,726,800 | -1.51(-4.56%) |
Apr 30, 2020 | 33.29 | 33.29 | 32.47 | 33.12 | 2,326,211 | -0.57(-1.69%) |
Apr 29, 2020 | 33.59 | 34.03 | 33.54 | 33.69 | 2,413,939 | +1.05(+3.22%) |
Apr 28, 2020 | 33.46 | 33.58 | 32.46 | 32.64 | 3,683,625 | -0.33(-1.00%) |
Apr 27, 2020 | 32.23 | 33.16 | 32.18 | 32.97 | 3,601,273 | +1.24(+3.91%) |
Apr 24, 2020 | 31.19 | 31.79 | 30.98 | 31.73 | 2,054,900 | +0.84(+2.72%) |
Apr 23, 2020 | 31.05 | 31.35 | 30.60 | 30.89 | 2,403,623 | +0.18(+0.59%) |
Apr 22, 2020 | 30.61 | 30.99 | 30.40 | 30.71 | 1,850,227 | +0.57(+1.89%) |
Apr 21, 2020 | 30.26 | 30.37 | 29.50 | 30.14 | 3,650,855 | -1.27(-4.04%) |
Apr 20, 2020 | 32.18 | 32.63 | 31.39 | 31.41 | 2,525,235 | -1.75(-5.28%) |
Apr 17, 2020 | 33.07 | 33.20 | 32.58 | 33.16 | 2,334,300 | +0.69(+2.13%) |
Apr 16, 2020 | 32.43 | 32.58 | 31.96 | 32.47 | 2,357,209 | -0.08(-0.25%) |
Apr 15, 2020 | 32.83 | 33.12 | 32.15 | 32.55 | 2,727,443 | -1.52(-4.46%) |
Apr 14, 2020 | 33.68 | 34.20 | 33.53 | 34.07 | 2,445,741 | +1.37(+4.19%) |
Apr 13, 2020 | 32.42 | 32.74 | 32.03 | 32.70 | 2,956,978 | +0.35(+1.08%) |
Apr 09, 2020 | 32.10 | 32.44 | 31.88 | 32.35 | 3,201,000 | +0.29(+0.90%) |
Apr 08, 2020 | 31.83 | 32.24 | 31.59 | 32.06 | 3,732,221 | +0.33(+1.04%) |
Apr 07, 2020 | 32.70 | 32.76 | 31.65 | 31.73 | 4,142,558 | -0.50(-1.55%) |
Apr 06, 2020 | 32.21 | 32.44 | 31.91 | 32.23 | 4,120,752 | +1.12(+3.60%) |
Apr 03, 2020 | 30.61 | 31.25 | 30.29 | 31.11 | 4,395,200 | +0.65(+2.13%) |
Apr 02, 2020 | 29.88 | 30.54 | 29.61 | 30.46 | 5,221,050 | +0.76(+2.56%) |