Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.35 | 42.60 | 41.02 | 41.10 | 2,851,528 | -1.28(-3.01%) |
Feb 25, 2021 | 43.21 | 43.79 | 42.35 | 42.38 | 3,157,126 | -1.09(-2.51%) |
Feb 24, 2021 | 43.62 | 43.85 | 42.94 | 43.47 | 3,284,745 | +0.03(+0.06%) |
Feb 23, 2021 | 41.96 | 43.64 | 41.45 | 43.44 | 3,725,505 | +1.72(+4.12%) |
Feb 22, 2021 | 41.24 | 41.99 | 41.08 | 41.72 | 2,395,846 | +0.67(+1.62%) |
Feb 19, 2021 | 41.47 | 42.34 | 40.99 | 41.06 | 3,303,659 | -0.13(-0.31%) |
Feb 18, 2021 | 41.79 | 42.18 | 41.13 | 41.19 | 2,361,535 | -0.78(-1.85%) |
Feb 17, 2021 | 41.06 | 42.08 | 40.85 | 41.96 | 3,220,234 | +0.81(+1.98%) |
Feb 16, 2021 | 41.33 | 41.74 | 40.34 | 41.15 | 3,866,346 | +0.45(+1.11%) |
Feb 12, 2021 | 41.13 | 41.47 | 40.28 | 40.70 | 5,138,136 | -0.45(-1.10%) |
Feb 11, 2021 | 42.53 | 42.99 | 40.16 | 41.15 | 8,842,313 | -4.14(-9.15%) |
Feb 10, 2021 | 45.08 | 45.57 | 44.43 | 45.29 | 3,253,854 | +0.30(+0.66%) |
Feb 09, 2021 | 45.19 | 45.48 | 44.53 | 45.00 | 2,056,488 | -0.06(-0.12%) |
Feb 08, 2021 | 45.25 | 45.52 | 44.63 | 45.05 | 1,970,997 | -0.24(-0.53%) |
Feb 05, 2021 | 45.52 | 46.13 | 44.96 | 45.29 | 2,258,275 | -0.07(-0.16%) |
Feb 04, 2021 | 45.77 | 46.09 | 44.92 | 45.37 | 1,911,204 | -0.29(-0.63%) |
Feb 03, 2021 | 45.51 | 46.01 | 45.06 | 45.65 | 2,005,840 | +0.44(+0.98%) |
Feb 02, 2021 | 45.85 | 46.10 | 44.95 | 45.21 | 2,043,234 | -0.57(-1.25%) |
Feb 01, 2021 | 46.74 | 47.12 | 45.35 | 45.78 | 2,699,114 | -0.60(-1.30%) |
Jan 29, 2021 | 48.13 | 48.56 | 46.06 | 46.38 | 2,717,868 | -1.68(-3.50%) |
Jan 28, 2021 | 50.66 | 51.15 | 47.97 | 48.07 | 2,281,907 | -2.78(-5.47%) |
Jan 27, 2021 | 48.84 | 51.88 | 48.60 | 50.85 | 4,091,466 | +1.53(+3.11%) |
Jan 26, 2021 | 48.27 | 49.34 | 48.01 | 49.32 | 2,752,336 | +1.55(+3.25%) |
Jan 25, 2021 | 46.24 | 48.49 | 46.19 | 47.76 | 1,973,877 | +1.04(+2.24%) |
Jan 22, 2021 | 46.38 | 46.90 | 46.19 | 46.72 | 1,388,293 | -0.12(-0.26%) |
Jan 21, 2021 | 47.26 | 47.52 | 46.24 | 46.84 | 1,687,795 | -0.45(-0.96%) |
Jan 20, 2021 | 48.07 | 48.20 | 46.72 | 47.29 | 2,165,238 | -0.82(-1.71%) |
Jan 19, 2021 | 48.96 | 49.19 | 47.87 | 48.11 | 1,928,952 | -0.47(-0.97%) |
Jan 15, 2021 | 49.23 | 49.31 | 48.36 | 48.59 | 2,006,094 | -0.89(-1.79%) |
Jan 14, 2021 | 48.67 | 49.68 | 48.17 | 49.47 | 2,057,833 | +1.12(+2.31%) |
Jan 13, 2021 | 47.58 | 49.22 | 47.31 | 48.35 | 2,823,692 | +0.41(+0.85%) |
Jan 12, 2021 | 46.24 | 48.37 | 46.24 | 47.95 | 3,138,821 | +2.01(+4.37%) |
Jan 11, 2021 | 45.24 | 46.29 | 45.15 | 45.94 | 2,376,423 | +0.17(+0.36%) |
Jan 08, 2021 | 45.48 | 45.82 | 45.15 | 45.77 | 1,226,625 | +0.32(+0.71%) |
Jan 07, 2021 | 45.67 | 46.02 | 45.02 | 45.45 | 2,074,717 | -0.09(-0.20%) |
Jan 06, 2021 | 44.28 | 46.28 | 44.26 | 45.54 | 3,634,437 | +2.08(+4.79%) |
Jan 05, 2021 | 42.45 | 43.74 | 42.20 | 43.46 | 2,832,351 | +1.25(+2.96%) |
Jan 04, 2021 | 43.02 | 43.02 | 41.44 | 42.21 | 2,008,217 | +0.43(+1.02%) |
Dec 31, 2020 | 41.79 | 41.79 | 41.79 | 1,299,848 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.90 | 42.21 | 41.61 | 41.83 | 1,299,848 | -0.28(-0.66%) |
Dec 29, 2020 | 42.45 | 42.75 | 41.91 | 42.11 | 2,281,154 | +0.06(+0.13%) |
Dec 28, 2020 | 42.38 | 42.47 | 41.58 | 42.06 | 2,386,381 | +0.01(+0.02%) |
Dec 24, 2020 | 42.17 | 42.17 | 41.51 | 42.05 | 543,833 | +0.07(+0.18%) |
Dec 23, 2020 | 41.33 | 42.13 | 41.23 | 41.97 | 1,218,354 | +0.90(+2.18%) |
Dec 22, 2020 | 41.20 | 41.64 | 40.60 | 41.08 | 3,008,903 | -0.15(-0.36%) |
Dec 21, 2020 | 41.12 | 41.45 | 40.65 | 41.22 | 1,500,175 | -0.86(-2.04%) |
Dec 18, 2020 | 42.33 | 42.37 | 41.43 | 42.08 | 3,159,725 | -0.43(-1.00%) |
Dec 17, 2020 | 43.29 | 43.40 | 42.11 | 42.51 | 1,922,442 | -0.28(-0.65%) |
Dec 16, 2020 | 42.25 | 43.29 | 42.25 | 42.79 | 3,599,411 | +0.22(+0.52%) |
Dec 15, 2020 | 42.84 | 42.90 | 42.26 | 42.57 | 1,641,614 | +0.10(+0.24%) |
Dec 14, 2020 | 44.29 | 44.64 | 42.45 | 42.46 | 2,496,335 | -1.28(-2.92%) |
Dec 11, 2020 | 44.03 | 44.68 | 43.54 | 43.74 | 1,807,658 | -0.84(-1.89%) |
Dec 10, 2020 | 44.41 | 44.89 | 44.23 | 44.58 | 1,926,349 | +0.12(+0.27%) |
Dec 09, 2020 | 44.66 | 44.66 | 44.01 | 44.46 | 2,048,926 | +0.14(+0.31%) |
Dec 08, 2020 | 43.63 | 44.96 | 43.63 | 44.32 | 2,460,906 | +0.25(+0.57%) |
Dec 07, 2020 | 43.80 | 44.36 | 43.37 | 44.07 | 2,263,381 | +0.11(+0.25%) |
Dec 04, 2020 | 43.44 | 43.98 | 43.02 | 43.96 | 1,894,061 | +0.80(+1.86%) |
Dec 03, 2020 | 42.09 | 43.22 | 42.00 | 43.16 | 1,981,428 | +1.28(+3.05%) |
Dec 02, 2020 | 42.60 | 42.74 | 41.43 | 41.88 | 3,520,240 | -0.89(-2.08%) |
Dec 01, 2020 | 43.00 | 43.63 | 42.55 | 42.77 | 3,596,909 | +0.23(+0.54%) |
Nov 30, 2020 | 42.84 | 43.12 | 42.27 | 42.54 | 5,852,188 | -0.74(-1.71%) |
Nov 27, 2020 | 42.88 | 43.64 | 42.70 | 43.28 | 2,384,690 | +0.28(+0.65%) |
Nov 25, 2020 | 43.30 | 43.44 | 42.32 | 43.00 | 3,763,684 | -0.50(-1.15%) |
Nov 24, 2020 | 41.42 | 43.74 | 41.42 | 43.50 | 3,645,449 | +2.69(+6.59%) |
Nov 23, 2020 | 40.60 | 40.90 | 40.12 | 40.81 | 2,004,639 | +0.53(+1.31%) |
Nov 20, 2020 | 40.50 | 40.97 | 40.01 | 40.28 | 1,882,166 | -0.44(-1.09%) |
Nov 19, 2020 | 40.14 | 41.03 | 39.99 | 40.73 | 1,758,032 | +0.44(+1.10%) |
Nov 18, 2020 | 41.89 | 42.06 | 40.25 | 40.28 | 3,472,849 | -1.45(-3.48%) |
Nov 17, 2020 | 40.79 | 41.94 | 40.47 | 41.73 | 2,596,094 | +0.19(+0.47%) |
Nov 16, 2020 | 41.85 | 41.99 | 40.34 | 41.54 | 4,231,935 | +0.72(+1.77%) |
Nov 13, 2020 | 39.21 | 41.16 | 39.11 | 40.82 | 3,120,254 | +1.79(+4.60%) |
Nov 12, 2020 | 38.72 | 39.37 | 38.33 | 39.02 | 2,062,298 | -0.16(-0.40%) |
Nov 11, 2020 | 39.63 | 39.67 | 38.84 | 39.18 | 2,292,036 | -0.40(-1.00%) |
Nov 10, 2020 | 38.41 | 39.88 | 37.77 | 39.58 | 3,639,899 | +1.52(+3.98%) |
Nov 09, 2020 | 38.01 | 39.29 | 37.37 | 38.06 | 4,644,548 | +2.63(+7.41%) |
Nov 06, 2020 | 35.42 | 35.75 | 35.21 | 35.44 | 2,295,367 | +0.06(+0.18%) |
Nov 05, 2020 | 35.30 | 35.73 | 34.74 | 35.37 | 3,134,975 | +0.89(+2.57%) |
Nov 04, 2020 | 35.20 | 35.24 | 33.77 | 34.48 | 6,102,741 | -1.29(-3.59%) |
Nov 03, 2020 | 35.12 | 36.06 | 34.96 | 35.77 | 4,357,991 | +1.04(+3.01%) |
Nov 02, 2020 | 32.83 | 34.73 | 32.37 | 34.72 | 5,332,438 | +2.12(+6.49%) |
Oct 30, 2020 | 30.90 | 32.64 | 30.90 | 32.61 | 6,043,479 | +1.74(+5.63%) |
Oct 29, 2020 | 30.65 | 31.88 | 30.09 | 30.87 | 5,557,297 | +0.43(+1.43%) |
Oct 28, 2020 | 30.73 | 30.98 | 30.16 | 30.43 | 3,521,925 | -0.83(-2.66%) |
Oct 27, 2020 | 31.93 | 32.13 | 31.22 | 31.27 | 2,121,010 | -0.99(-3.07%) |
Oct 26, 2020 | 32.79 | 32.79 | 31.83 | 32.25 | 1,652,521 | -0.74(-2.24%) |
Oct 23, 2020 | 33.25 | 33.48 | 32.69 | 32.99 | 1,347,741 | +0.35(+1.08%) |
Oct 22, 2020 | 31.98 | 32.72 | 31.66 | 32.64 | 1,602,420 | +0.66(+2.05%) |
Oct 21, 2020 | 31.82 | 32.34 | 31.54 | 31.99 | 2,015,588 | -0.10(-0.32%) |
Oct 20, 2020 | 32.42 | 32.61 | 31.80 | 32.09 | 1,551,412 | -0.02(-0.06%) |
Oct 19, 2020 | 32.79 | 32.99 | 31.95 | 32.11 | 1,595,924 | -0.63(-1.92%) |
Oct 16, 2020 | 32.83 | 33.14 | 32.58 | 32.74 | 1,673,457 | -0.16(-0.48%) |
Oct 15, 2020 | 32.37 | 32.94 | 32.03 | 32.89 | 2,051,571 | +0.16(+0.48%) |
Oct 14, 2020 | 32.55 | 32.92 | 32.51 | 32.74 | 1,588,315 | +0.06(+0.17%) |
Oct 13, 2020 | 32.83 | 32.99 | 32.60 | 32.68 | 2,059,354 | -0.29(-0.87%) |
Oct 12, 2020 | 33.30 | 33.51 | 32.50 | 32.97 | 5,885,310 | -0.43(-1.27%) |
Oct 09, 2020 | 34.03 | 34.27 | 33.30 | 33.39 | 1,783,543 | -0.64(-1.87%) |
Oct 08, 2020 | 33.11 | 34.13 | 32.90 | 34.03 | 2,464,247 | +1.04(+3.14%) |
Oct 07, 2020 | 32.95 | 33.79 | 32.84 | 32.99 | 3,188,800 | +0.70(+2.18%) |
Oct 06, 2020 | 32.67 | 33.26 | 32.25 | 32.29 | 2,476,884 | -0.03(-0.09%) |
Oct 05, 2020 | 31.67 | 32.35 | 31.27 | 32.32 | 2,837,483 | +0.84(+2.67%) |
Oct 02, 2020 | 30.04 | 31.67 | 29.92 | 31.48 | 3,071,483 | +1.17(+3.84%) |
Oct 01, 2020 | 30.98 | 31.08 | 30.17 | 30.31 | 3,305,835 | -0.72(-2.32%) |
Sep 30, 2020 | 31.12 | 31.32 | 30.66 | 31.03 | 2,624,495 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.60 | 31.01 | 31.01 | 4,083,894 | -0.05(-0.15%) |
Sep 28, 2020 | 30.75 | 31.13 | 30.38 | 31.05 | 1,984,137 | +0.86(+2.85%) |
Sep 25, 2020 | 30.40 | 30.70 | 29.77 | 30.19 | 2,546,791 | -0.37(-1.21%) |
Sep 24, 2020 | 30.49 | 30.78 | 29.69 | 30.56 | 3,880,855 | -0.03(-0.09%) |
Sep 23, 2020 | 31.32 | 31.59 | 30.59 | 30.59 | 3,051,910 | -0.60(-1.93%) |
Sep 22, 2020 | 31.01 | 31.41 | 30.99 | 31.19 | 2,369,911 | +0.13(+0.42%) |
Sep 21, 2020 | 31.32 | 31.42 | 30.59 | 31.06 | 4,019,587 | -0.67(-2.10%) |
Sep 18, 2020 | 32.36 | 32.59 | 31.52 | 31.73 | 5,395,400 | -0.69(-2.14%) |
Sep 17, 2020 | 31.88 | 32.46 | 31.40 | 32.42 | 2,295,037 | +0.46(+1.45%) |
Sep 16, 2020 | 32.08 | 32.60 | 31.90 | 31.96 | 2,672,968 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.31 | 31.37 | 31.71 | 4,041,811 | -0.67(-2.06%) |
Sep 14, 2020 | 32.67 | 32.84 | 32.27 | 32.37 | 1,828,072 | -0.07(-0.23%) |
Sep 11, 2020 | 32.92 | 32.95 | 31.99 | 32.45 | 3,035,365 | -0.47(-1.43%) |
Sep 10, 2020 | 34.93 | 34.93 | 32.79 | 32.92 | 3,634,970 | -1.78(-5.12%) |
Sep 09, 2020 | 35.14 | 35.51 | 34.67 | 34.70 | 2,622,281 | -0.22(-0.64%) |
Sep 08, 2020 | 35.35 | 35.55 | 34.70 | 34.92 | 1,968,859 | -0.52(-1.46%) |
Sep 04, 2020 | 35.33 | 35.68 | 34.76 | 35.44 | 1,773,053 | +0.30(+0.84%) |
Sep 03, 2020 | 35.42 | 35.80 | 34.79 | 35.14 | 2,529,347 | +0.07(+0.21%) |
Sep 02, 2020 | 34.37 | 35.17 | 34.25 | 35.07 | 1,711,789 | +0.84(+2.46%) |
Sep 01, 2020 | 34.63 | 34.65 | 33.92 | 34.22 | 2,017,703 | -0.58(-1.67%) |
Aug 31, 2020 | 34.85 | 35.08 | 34.66 | 34.81 | 2,060,501 | -0.23(-0.66%) |
Aug 28, 2020 | 34.93 | 35.13 | 34.61 | 35.04 | 1,377,696 | +0.30(+0.85%) |
Aug 27, 2020 | 34.71 | 35.40 | 34.62 | 34.74 | 938,734 | +0.06(+0.19%) |
Aug 26, 2020 | 34.79 | 35.13 | 34.42 | 34.68 | 926,441 | -0.11(-0.32%) |
Aug 25, 2020 | 35.37 | 35.53 | 34.78 | 34.79 | 1,004,700 | -0.37(-1.05%) |
Aug 24, 2020 | 34.20 | 35.18 | 33.92 | 35.16 | 1,135,662 | +1.13(+3.32%) |
Aug 21, 2020 | 34.19 | 34.23 | 33.49 | 34.03 | 1,960,351 | -0.33(-0.97%) |
Aug 20, 2020 | 34.68 | 34.89 | 34.34 | 34.36 | 1,067,926 | -0.64(-1.82%) |
Aug 19, 2020 | 35.03 | 35.42 | 34.82 | 35.00 | 1,233,062 | +0.08(+0.24%) |
Aug 18, 2020 | 34.96 | 35.15 | 34.58 | 34.92 | 1,136,524 | +0.02(+0.05%) |
Aug 17, 2020 | 34.81 | 35.21 | 34.46 | 34.90 | 1,757,853 | +0.06(+0.16%) |
Aug 14, 2020 | 34.64 | 35.20 | 34.55 | 34.84 | 973,903 | -0.12(-0.34%) |
Aug 13, 2020 | 35.26 | 35.53 | 34.77 | 34.96 | 1,158,494 | -0.57(-1.61%) |
Aug 12, 2020 | 35.81 | 36.15 | 35.29 | 35.54 | 1,841,668 | +0.20(+0.58%) |
Aug 11, 2020 | 35.81 | 36.29 | 35.24 | 35.33 | 1,991,550 | +0.29(+0.82%) |
Aug 10, 2020 | 34.60 | 35.09 | 34.59 | 35.05 | 1,886,600 | +0.58(+1.69%) |
Aug 07, 2020 | 33.53 | 34.51 | 33.53 | 34.46 | 1,544,663 | +0.65(+1.91%) |
Aug 06, 2020 | 33.45 | 33.99 | 33.39 | 33.82 | 1,708,597 | +0.04(+0.11%) |
Aug 05, 2020 | 34.29 | 34.47 | 33.60 | 33.78 | 1,762,912 | -0.20(-0.60%) |
Aug 04, 2020 | 34.01 | 34.44 | 33.85 | 33.98 | 1,690,095 | -0.06(-0.16%) |
Aug 03, 2020 | 34.71 | 34.73 | 33.92 | 34.04 | 1,902,464 | -0.66(-1.89%) |
Jul 31, 2020 | 34.71 | 35.43 | 34.20 | 34.70 | 4,771,976 | +0.07(+0.21%) |
Jul 30, 2020 | 35.53 | 36.08 | 34.33 | 34.62 | 4,640,761 | +0.66(+1.93%) |
Jul 29, 2020 | 33.76 | 34.15 | 33.31 | 33.97 | 2,779,628 | +0.38(+1.13%) |
Jul 28, 2020 | 33.29 | 34.07 | 33.29 | 33.59 | 2,285,195 | +0.16(+0.47%) |
Jul 27, 2020 | 33.60 | 33.74 | 33.11 | 33.43 | 1,745,150 | -0.31(-0.93%) |
Jul 24, 2020 | 33.66 | 33.98 | 33.51 | 33.74 | 1,702,655 | -0.06(-0.16%) |
Jul 23, 2020 | 33.05 | 34.00 | 32.99 | 33.80 | 2,079,239 | +0.69(+2.10%) |
Jul 22, 2020 | 32.92 | 33.28 | 32.62 | 33.11 | 1,538,750 | -0.05(-0.14%) |
Jul 21, 2020 | 32.65 | 33.51 | 32.65 | 33.15 | 1,963,763 | +0.79(+2.43%) |
Jul 20, 2020 | 33.22 | 33.22 | 32.17 | 32.37 | 2,008,148 | -1.00(-2.99%) |
Jul 17, 2020 | 33.30 | 33.66 | 32.99 | 33.36 | 1,613,656 | +0.01(+0.03%) |
Jul 16, 2020 | 32.99 | 33.71 | 32.81 | 33.36 | 1,312,037 | +0.28(+0.84%) |
Jul 15, 2020 | 33.13 | 33.83 | 32.90 | 33.08 | 2,323,632 | +0.64(+1.97%) |
Jul 14, 2020 | 31.50 | 32.57 | 31.17 | 32.44 | 1,952,559 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.13 | 31.14 | 31.74 | 2,256,910 | -0.31(-0.98%) |
Jul 10, 2020 | 30.85 | 32.09 | 30.72 | 32.05 | 1,629,336 | +1.30(+4.24%) |
Jul 09, 2020 | 31.92 | 32.02 | 30.68 | 30.75 | 2,326,514 | -1.38(-4.29%) |
Jul 08, 2020 | 32.18 | 32.48 | 31.81 | 32.13 | 2,304,648 | +0.07(+0.23%) |
Jul 07, 2020 | 32.51 | 32.69 | 32.04 | 32.05 | 2,172,445 | -0.92(-2.80%) |
Jul 06, 2020 | 33.29 | 33.56 | 32.50 | 32.98 | 1,691,889 | +0.30(+0.91%) |
Jul 02, 2020 | 33.03 | 33.42 | 32.51 | 32.68 | 1,558,505 | +0.26(+0.80%) |
Jul 01, 2020 | 31.93 | 32.88 | 31.45 | 32.42 | 3,164,583 | +0.65(+2.04%) |
Jun 30, 2020 | 32.76 | 32.78 | 31.02 | 31.77 | 7,053,525 | -0.98(-2.99%) |
Jun 29, 2020 | 32.36 | 33.01 | 32.19 | 32.75 | 3,027,848 | +0.92(+2.88%) |
Jun 26, 2020 | 32.69 | 32.75 | 31.64 | 31.84 | 3,896,695 | -1.06(-3.23%) |
Jun 25, 2020 | 33.42 | 33.42 | 32.38 | 32.90 | 3,588,181 | -0.85(-2.52%) |
Jun 24, 2020 | 34.57 | 34.60 | 33.36 | 33.75 | 3,268,425 | -1.36(-3.87%) |
Jun 23, 2020 | 35.57 | 35.63 | 34.82 | 35.11 | 2,045,149 | +0.02(+0.05%) |
Jun 22, 2020 | 34.96 | 35.21 | 34.46 | 35.09 | 1,900,661 | -0.07(-0.21%) |
Jun 19, 2020 | 36.55 | 36.90 | 35.07 | 35.17 | 4,120,003 | -0.97(-2.69%) |
Jun 18, 2020 | 35.38 | 36.34 | 35.20 | 36.14 | 1,467,557 | +0.29(+0.80%) |
Jun 17, 2020 | 36.92 | 37.00 | 35.64 | 35.85 | 2,167,121 | -0.95(-2.59%) |
Jun 16, 2020 | 36.76 | 36.97 | 35.27 | 36.80 | 4,603,259 | +1.42(+4.02%) |
Jun 15, 2020 | 34.07 | 35.75 | 33.76 | 35.38 | 2,671,445 | +0.19(+0.55%) |
Jun 12, 2020 | 34.82 | 35.23 | 33.98 | 35.19 | 3,527,724 | +1.39(+4.10%) |
Jun 11, 2020 | 35.14 | 35.60 | 33.64 | 33.80 | 3,406,453 | -2.73(-7.47%) |
Jun 10, 2020 | 38.58 | 38.59 | 36.50 | 36.53 | 2,260,650 | -2.08(-5.39%) |
Jun 09, 2020 | 39.08 | 39.33 | 38.49 | 38.61 | 2,929,822 | -1.50(-3.74%) |
Jun 08, 2020 | 39.99 | 40.39 | 39.41 | 40.11 | 3,036,962 | +0.90(+2.29%) |
Jun 05, 2020 | 40.42 | 40.96 | 39.11 | 39.21 | 3,191,410 | +0.08(+0.21%) |
Jun 04, 2020 | 37.54 | 39.13 | 37.37 | 39.13 | 8,021,644 | +1.64(+4.37%) |
Jun 03, 2020 | 36.99 | 38.46 | 36.90 | 37.49 | 4,457,609 | +1.13(+3.10%) |
Jun 02, 2020 | 35.71 | 36.43 | 35.42 | 36.36 | 2,273,182 | +1.25(+3.56%) |
Jun 01, 2020 | 35.28 | 35.51 | 34.89 | 35.11 | 2,064,383 | +0.01(+0.03%) |
May 29, 2020 | 34.77 | 35.18 | 34.32 | 35.10 | 3,833,866 | -0.36(-1.02%) |
May 28, 2020 | 37.31 | 37.41 | 35.39 | 35.46 | 3,130,404 | -1.29(-3.50%) |
May 27, 2020 | 34.80 | 36.80 | 34.50 | 36.75 | 5,254,461 | +2.64(+7.76%) |
May 26, 2020 | 34.53 | 34.90 | 33.63 | 34.10 | 6,209,749 | +0.05(+0.14%) |
May 22, 2020 | 33.79 | 34.34 | 33.40 | 34.06 | 3,083,379 | +0.04(+0.11%) |
May 21, 2020 | 34.81 | 35.03 | 33.94 | 34.02 | 6,036,061 | -1.02(-2.90%) |
May 20, 2020 | 35.40 | 35.67 | 34.88 | 35.04 | 1,829,807 | +0.06(+0.16%) |
May 19, 2020 | 35.60 | 35.73 | 34.70 | 34.98 | 1,599,230 | -0.67(-1.87%) |
May 18, 2020 | 34.58 | 35.90 | 34.58 | 35.65 | 2,026,089 | +2.03(+6.05%) |
May 15, 2020 | 33.58 | 34.18 | 33.24 | 33.61 | 2,114,558 | +0.06(+0.17%) |
May 14, 2020 | 32.88 | 33.75 | 32.02 | 33.56 | 2,641,306 | +0.06(+0.19%) |
May 13, 2020 | 34.53 | 34.60 | 33.06 | 33.49 | 2,576,893 | -1.36(-3.90%) |
May 12, 2020 | 35.69 | 35.86 | 34.85 | 34.85 | 2,274,527 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.08 | 35.33 | 35.64 | 2,036,888 | -0.32(-0.90%) |
May 08, 2020 | 35.48 | 36.12 | 35.10 | 35.96 | 1,723,850 | +1.19(+3.43%) |
May 07, 2020 | 35.27 | 35.72 | 34.35 | 34.77 | 2,217,033 | -0.07(-0.21%) |
May 06, 2020 | 35.03 | 35.41 | 34.35 | 34.84 | 2,185,027 | +0.22(+0.64%) |
May 05, 2020 | 35.54 | 35.69 | 34.62 | 34.62 | 2,154,726 | -0.69(-1.96%) |
May 04, 2020 | 35.60 | 35.88 | 34.47 | 35.32 | 3,169,294 | -0.68(-1.88%) |
May 01, 2020 | 37.28 | 37.42 | 35.91 | 35.99 | 2,876,400 | -1.93(-5.10%) |
Apr 30, 2020 | 38.72 | 39.60 | 37.50 | 37.92 | 5,902,977 | -4.77(-11.18%) |
Apr 29, 2020 | 42.76 | 43.68 | 42.46 | 42.69 | 3,267,542 | +0.68(+1.61%) |
Apr 28, 2020 | 42.66 | 42.79 | 41.56 | 42.02 | 2,891,193 | +0.79(+1.91%) |
Apr 27, 2020 | 39.96 | 41.47 | 39.74 | 41.23 | 1,781,513 | +1.44(+3.63%) |
Apr 24, 2020 | 38.90 | 39.97 | 38.73 | 39.79 | 1,465,072 | +1.07(+2.77%) |
Apr 23, 2020 | 39.03 | 40.00 | 38.65 | 38.72 | 1,622,800 | -0.21(-0.55%) |
Apr 22, 2020 | 39.67 | 39.67 | 38.70 | 38.93 | 1,572,277 | +0.00(+0.00%) |
Apr 21, 2020 | 39.31 | 39.56 | 38.58 | 38.93 | 1,979,612 | -1.29(-3.20%) |
Apr 20, 2020 | 40.23 | 41.23 | 39.97 | 40.22 | 1,763,588 | -0.82(-2.01%) |
Apr 17, 2020 | 40.82 | 41.39 | 40.24 | 41.04 | 2,525,163 | +1.12(+2.80%) |
Apr 16, 2020 | 41.45 | 41.45 | 39.22 | 39.92 | 2,915,440 | -1.32(-3.21%) |
Apr 15, 2020 | 42.08 | 42.32 | 40.18 | 41.24 | 1,708,384 | -1.82(-4.23%) |
Apr 14, 2020 | 42.22 | 43.72 | 42.01 | 43.06 | 1,964,286 | +1.43(+3.44%) |
Apr 13, 2020 | 43.68 | 43.92 | 40.75 | 41.63 | 1,827,251 | -2.20(-5.02%) |
Apr 09, 2020 | 42.42 | 44.61 | 42.27 | 43.83 | 2,246,704 | +1.65(+3.90%) |
Apr 08, 2020 | 40.45 | 42.59 | 40.28 | 42.19 | 1,847,816 | +1.93(+4.80%) |
Apr 07, 2020 | 41.31 | 41.83 | 40.18 | 40.25 | 2,293,879 | +0.58(+1.47%) |
Apr 06, 2020 | 39.22 | 39.97 | 38.04 | 39.67 | 2,162,879 | +1.75(+4.61%) |
Apr 03, 2020 | 36.80 | 38.41 | 36.79 | 37.92 | 1,997,335 | +0.93(+2.53%) |
Apr 02, 2020 | 34.65 | 37.19 | 34.26 | 36.99 | 2,767,725 | +1.99(+5.68%) |
Apr 01, 2020 | 34.24 | 35.48 | 33.96 | 35.00 | 1,693,015 | -1.07(-2.97%) |
Mar 31, 2020 | 36.90 | 37.64 | 35.74 | 36.07 | 2,410,369 | -1.19(-3.20%) |
Mar 30, 2020 | 35.29 | 37.66 | 34.28 | 37.27 | 2,391,219 | +2.07(+5.89%) |
Mar 27, 2020 | 34.43 | 35.92 | 32.74 | 35.20 | 3,320,529 | -0.52(-1.45%) |
Mar 26, 2020 | 34.96 | 35.97 | 34.54 | 35.71 | 3,144,325 | +1.00(+2.88%) |
Mar 25, 2020 | 34.34 | 36.32 | 34.17 | 34.71 | 3,322,227 | +0.06(+0.19%) |
Mar 24, 2020 | 33.60 | 36.11 | 33.29 | 34.65 | 3,317,325 | +2.69(+8.42%) |
Mar 23, 2020 | 33.89 | 34.46 | 31.45 | 31.96 | 3,250,378 | -2.20(-6.44%) |
Mar 20, 2020 | 35.81 | 38.10 | 33.82 | 34.16 | 4,511,035 | -1.45(-4.08%) |
Mar 19, 2020 | 36.98 | 38.91 | 34.53 | 35.61 | 2,978,345 | -1.79(-4.80%) |
Mar 18, 2020 | 38.46 | 41.97 | 35.61 | 37.41 | 4,441,062 | -3.27(-8.05%) |
Mar 17, 2020 | 39.18 | 41.04 | 38.03 | 40.68 | 4,898,415 | +1.98(+5.11%) |
Mar 16, 2020 | 34.68 | 40.89 | 34.62 | 38.70 | 4,299,975 | -0.66(-1.67%) |
Mar 13, 2020 | 37.41 | 39.38 | 35.00 | 39.36 | 4,691,520 | +3.85(+10.83%) |
Mar 12, 2020 | 35.65 | 36.29 | 33.59 | 35.51 | 4,282,258 | -2.35(-6.20%) |
Mar 11, 2020 | 39.29 | 39.97 | 37.38 | 37.86 | 2,871,383 | -2.73(-6.72%) |
Mar 10, 2020 | 40.80 | 41.78 | 38.56 | 40.59 | 3,142,213 | +0.81(+2.05%) |
Mar 09, 2020 | 42.01 | 42.54 | 39.46 | 39.77 | 3,429,508 | -4.65(-10.47%) |
Mar 06, 2020 | 44.54 | 45.71 | 43.61 | 44.42 | 3,319,231 | -1.40(-3.05%) |
Mar 05, 2020 | 46.55 | 47.05 | 45.17 | 45.82 | 2,572,846 | -2.16(-4.50%) |
Mar 04, 2020 | 46.48 | 47.99 | 46.23 | 47.98 | 2,365,545 | +1.87(+4.06%) |
Mar 03, 2020 | 46.99 | 47.75 | 45.44 | 46.10 | 1,807,764 | -0.96(-2.04%) |