Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.42 | 52.75 | 51.55 | 51.55 | 4,234,947 | -1.09(-2.07%) |
Mar 30, 2021 | 52.38 | 52.97 | 52.15 | 52.65 | 4,561,839 | +0.60(+1.15%) |
Mar 29, 2021 | 51.57 | 52.49 | 51.07 | 52.05 | 3,139,614 | -0.34(-0.65%) |
Mar 26, 2021 | 50.94 | 52.48 | 50.62 | 52.39 | 4,601,266 | +2.15(+4.27%) |
Mar 25, 2021 | 48.71 | 50.39 | 48.11 | 50.24 | 3,804,744 | +1.53(+3.14%) |
Mar 24, 2021 | 49.02 | 49.74 | 48.71 | 48.71 | 2,698,628 | +0.29(+0.60%) |
Mar 23, 2021 | 49.33 | 49.65 | 48.23 | 48.42 | 3,154,130 | -1.37(-2.74%) |
Mar 22, 2021 | 50.61 | 50.79 | 49.76 | 49.79 | 3,660,310 | -1.55(-3.02%) |
Mar 19, 2021 | 51.54 | 51.80 | 50.46 | 51.33 | 8,946,452 | -0.66(-1.28%) |
Mar 18, 2021 | 52.35 | 53.61 | 51.90 | 52.00 | 4,765,573 | +0.30(+0.58%) |
Mar 17, 2021 | 51.63 | 51.94 | 50.91 | 51.70 | 3,536,683 | +0.68(+1.33%) |
Mar 16, 2021 | 50.87 | 51.25 | 50.46 | 51.02 | 5,016,761 | -0.01(-0.02%) |
Mar 15, 2021 | 51.19 | 51.37 | 50.57 | 51.04 | 3,914,783 | -0.08(-0.16%) |
Mar 12, 2021 | 51.75 | 52.33 | 51.09 | 51.11 | 5,656,086 | +0.13(+0.26%) |
Mar 11, 2021 | 50.35 | 51.62 | 50.15 | 50.98 | 5,846,315 | +0.21(+0.41%) |
Mar 10, 2021 | 50.54 | 51.22 | 50.27 | 50.77 | 5,212,691 | +0.85(+1.71%) |
Mar 09, 2021 | 48.52 | 51.20 | 47.88 | 49.92 | 7,410,820 | +0.82(+1.66%) |
Mar 08, 2021 | 49.03 | 49.91 | 48.49 | 49.10 | 3,846,202 | +0.66(+1.36%) |
Mar 05, 2021 | 48.61 | 49.25 | 47.54 | 48.44 | 6,701,068 | +0.74(+1.56%) |
Mar 04, 2021 | 48.42 | 48.89 | 47.27 | 47.70 | 9,317,198 | -0.68(-1.40%) |
Mar 03, 2021 | 47.27 | 49.44 | 47.12 | 48.38 | 5,960,857 | +1.39(+2.96%) |
Mar 02, 2021 | 46.94 | 47.56 | 46.58 | 46.99 | 4,629,281 | +0.18(+0.38%) |
Mar 01, 2021 | 45.51 | 47.34 | 45.32 | 46.81 | 5,570,693 | +2.42(+5.46%) |
Feb 26, 2021 | 44.79 | 45.02 | 44.00 | 44.39 | 5,883,968 | -0.91(-2.01%) |
Feb 25, 2021 | 47.19 | 47.73 | 45.15 | 45.30 | 6,106,428 | -1.56(-3.33%) |
Feb 24, 2021 | 45.22 | 47.24 | 45.20 | 46.86 | 7,992,139 | +1.68(+3.73%) |
Feb 23, 2021 | 45.21 | 46.09 | 45.00 | 45.17 | 5,681,967 | +0.32(+0.71%) |
Feb 22, 2021 | 43.58 | 45.56 | 43.53 | 44.86 | 6,263,985 | +0.98(+2.24%) |
Feb 19, 2021 | 45.92 | 46.41 | 43.77 | 43.87 | 9,304,179 | -1.69(-3.71%) |
Feb 18, 2021 | 45.51 | 45.78 | 44.96 | 45.56 | 2,515,045 | -0.28(-0.61%) |
Feb 17, 2021 | 46.03 | 46.36 | 45.44 | 45.84 | 5,140,659 | -0.18(-0.40%) |
Feb 16, 2021 | 45.13 | 46.58 | 44.83 | 46.03 | 10,062,508 | +1.20(+2.67%) |
Feb 12, 2021 | 44.30 | 44.95 | 44.16 | 44.83 | 7,157,489 | +0.35(+0.80%) |
Feb 11, 2021 | 45.37 | 45.41 | 43.99 | 44.48 | 7,119,643 | -0.71(-1.58%) |
Feb 10, 2021 | 46.49 | 46.57 | 45.12 | 45.19 | 3,363,772 | -1.07(-2.31%) |
Feb 09, 2021 | 46.38 | 46.56 | 45.96 | 46.26 | 3,185,230 | -0.14(-0.30%) |
Feb 08, 2021 | 45.91 | 46.46 | 45.63 | 46.40 | 3,104,607 | +0.79(+1.74%) |
Feb 05, 2021 | 45.39 | 45.86 | 45.23 | 45.61 | 3,023,956 | +0.60(+1.33%) |
Feb 04, 2021 | 43.98 | 45.08 | 43.92 | 45.01 | 4,063,379 | +1.34(+3.06%) |
Feb 03, 2021 | 43.22 | 44.27 | 43.12 | 43.67 | 5,275,296 | +0.49(+1.13%) |
Feb 02, 2021 | 43.42 | 43.75 | 43.16 | 43.19 | 4,801,284 | +0.34(+0.78%) |
Feb 01, 2021 | 43.04 | 43.28 | 42.60 | 42.85 | 3,772,115 | +0.15(+0.36%) |
Jan 29, 2021 | 43.19 | 43.90 | 42.10 | 42.70 | 4,083,366 | -0.99(-2.28%) |
Jan 28, 2021 | 43.47 | 44.20 | 43.10 | 43.69 | 4,074,159 | +0.91(+2.12%) |
Jan 27, 2021 | 43.45 | 43.61 | 42.61 | 42.78 | 4,008,964 | -1.52(-3.43%) |
Jan 26, 2021 | 44.62 | 44.86 | 44.08 | 44.30 | 2,831,282 | +0.05(+0.11%) |
Jan 25, 2021 | 44.64 | 44.85 | 44.03 | 44.25 | 3,388,585 | -0.99(-2.18%) |
Jan 22, 2021 | 44.81 | 45.59 | 44.66 | 45.24 | 6,426,953 | -0.25(-0.55%) |
Jan 21, 2021 | 46.81 | 46.99 | 45.45 | 45.49 | 4,201,285 | -1.26(-2.69%) |
Jan 20, 2021 | 47.98 | 48.06 | 46.42 | 46.75 | 5,808,180 | -1.07(-2.25%) |
Jan 19, 2021 | 45.84 | 48.41 | 45.18 | 47.82 | 8,550,103 | +0.74(+1.58%) |
Jan 15, 2021 | 47.75 | 48.03 | 46.62 | 47.08 | 4,102,547 | -1.46(-3.02%) |
Jan 14, 2021 | 48.42 | 48.78 | 47.99 | 48.54 | 3,461,755 | +0.56(+1.17%) |
Jan 13, 2021 | 48.92 | 49.46 | 47.90 | 47.98 | 3,343,359 | -1.07(-2.19%) |
Jan 12, 2021 | 48.00 | 49.23 | 47.69 | 49.05 | 3,920,620 | +1.39(+2.92%) |
Jan 11, 2021 | 46.43 | 47.79 | 46.07 | 47.66 | 3,278,721 | +0.62(+1.31%) |
Jan 08, 2021 | 47.41 | 47.75 | 46.43 | 47.05 | 2,907,720 | -0.37(-0.77%) |
Jan 07, 2021 | 47.85 | 48.37 | 47.35 | 47.41 | 2,968,031 | +0.06(+0.13%) |
Jan 06, 2021 | 45.67 | 47.93 | 45.51 | 47.35 | 6,024,310 | +3.02(+6.81%) |
Jan 05, 2021 | 42.56 | 44.47 | 42.47 | 44.33 | 2,836,987 | +0.26(+0.60%) |
Jan 04, 2021 | 44.73 | 44.86 | 43.32 | 44.07 | 2,362,427 | -0.32(-0.73%) |
Dec 31, 2020 | 44.39 | 44.39 | 44.39 | 1,491,650 | +0.54(+1.22%) | |
Dec 30, 2020 | 43.46 | 44.16 | 43.46 | 43.86 | 1,502,438 | +0.29(+0.67%) |
Dec 29, 2020 | 43.92 | 44.09 | 43.44 | 43.57 | 1,929,908 | -0.11(-0.25%) |
Dec 28, 2020 | 43.83 | 44.14 | 43.27 | 43.67 | 2,871,424 | +0.21(+0.47%) |
Dec 24, 2020 | 43.61 | 43.61 | 42.88 | 43.47 | 1,099,271 | +0.12(+0.28%) |
Dec 23, 2020 | 42.71 | 43.89 | 42.71 | 43.35 | 4,449,286 | +0.84(+1.98%) |
Dec 22, 2020 | 42.60 | 42.96 | 42.29 | 42.51 | 9,195,124 | -0.09(-0.21%) |
Dec 21, 2020 | 42.81 | 43.77 | 41.66 | 42.60 | 8,613,780 | -0.19(-0.45%) |
Dec 18, 2020 | 42.55 | 43.15 | 42.40 | 42.79 | 6,938,276 | -0.05(-0.11%) |
Dec 17, 2020 | 43.35 | 43.35 | 42.69 | 42.84 | 5,876,472 | -0.28(-0.65%) |
Dec 16, 2020 | 43.39 | 43.55 | 42.92 | 43.12 | 5,599,836 | -0.36(-0.82%) |
Dec 15, 2020 | 43.49 | 43.90 | 42.75 | 43.47 | 2,597,894 | +0.66(+1.54%) |
Dec 14, 2020 | 44.61 | 44.66 | 42.74 | 42.81 | 3,659,044 | -1.27(-2.88%) |
Dec 11, 2020 | 42.75 | 45.49 | 42.01 | 44.09 | 9,425,302 | +0.65(+1.49%) |
Dec 10, 2020 | 43.71 | 43.71 | 42.45 | 43.44 | 6,941,831 | -0.62(-1.42%) |
Dec 09, 2020 | 46.34 | 46.82 | 43.77 | 44.06 | 6,855,326 | -1.87(-4.06%) |
Dec 08, 2020 | 45.56 | 46.53 | 45.52 | 45.93 | 3,058,147 | -0.07(-0.16%) |
Dec 07, 2020 | 45.87 | 46.24 | 45.47 | 46.00 | 3,756,477 | -0.25(-0.55%) |
Dec 04, 2020 | 44.89 | 46.28 | 44.89 | 46.25 | 3,517,603 | +1.51(+3.38%) |
Dec 03, 2020 | 44.99 | 45.24 | 44.62 | 44.74 | 3,423,639 | -0.11(-0.24%) |
Dec 02, 2020 | 43.75 | 44.89 | 43.60 | 44.85 | 3,322,137 | +1.09(+2.49%) |
Dec 01, 2020 | 43.40 | 44.18 | 43.10 | 43.76 | 2,899,691 | +1.08(+2.53%) |
Nov 30, 2020 | 43.61 | 43.90 | 42.48 | 42.68 | 4,334,658 | -0.67(-1.55%) |
Nov 27, 2020 | 43.61 | 43.97 | 43.31 | 43.35 | 975,754 | -0.39(-0.90%) |
Nov 25, 2020 | 44.04 | 44.04 | 43.19 | 43.75 | 1,830,963 | -0.71(-1.61%) |
Nov 24, 2020 | 43.61 | 45.13 | 43.24 | 44.46 | 2,599,250 | +1.73(+4.05%) |
Nov 23, 2020 | 41.62 | 42.81 | 41.45 | 42.73 | 2,016,239 | +1.58(+3.84%) |
Nov 20, 2020 | 41.48 | 41.77 | 41.06 | 41.15 | 2,187,149 | -0.80(-1.91%) |
Nov 19, 2020 | 41.94 | 42.38 | 41.47 | 41.95 | 2,022,774 | +0.05(+0.13%) |
Nov 18, 2020 | 42.71 | 43.37 | 41.89 | 41.89 | 2,585,998 | -0.84(-1.96%) |
Nov 17, 2020 | 41.45 | 42.74 | 41.32 | 42.73 | 2,176,947 | +0.45(+1.07%) |
Nov 16, 2020 | 42.69 | 42.69 | 41.65 | 42.28 | 3,195,246 | +0.78(+1.88%) |
Nov 13, 2020 | 41.05 | 41.79 | 40.84 | 41.49 | 2,176,581 | +0.98(+2.42%) |
Nov 12, 2020 | 40.88 | 41.68 | 40.01 | 40.51 | 3,060,700 | -0.96(-2.31%) |
Nov 11, 2020 | 43.04 | 43.25 | 41.07 | 41.47 | 3,409,641 | -0.95(-2.24%) |
Nov 10, 2020 | 42.72 | 42.78 | 41.91 | 42.42 | 3,046,668 | -0.03(-0.07%) |
Nov 09, 2020 | 40.86 | 43.11 | 40.82 | 42.45 | 5,030,609 | +4.77(+12.65%) |
Nov 06, 2020 | 38.07 | 38.12 | 37.55 | 37.69 | 2,073,705 | -0.36(-0.96%) |
Nov 05, 2020 | 36.94 | 38.66 | 36.91 | 38.05 | 2,684,043 | +1.46(+3.99%) |
Nov 04, 2020 | 36.83 | 37.67 | 36.01 | 36.59 | 3,171,601 | -1.19(-3.14%) |
Nov 03, 2020 | 36.94 | 38.07 | 36.87 | 37.78 | 3,251,524 | +1.64(+4.52%) |
Nov 02, 2020 | 36.32 | 36.55 | 35.72 | 36.14 | 3,663,070 | +0.47(+1.32%) |
Oct 30, 2020 | 35.46 | 35.72 | 34.77 | 35.67 | 4,468,423 | +0.06(+0.17%) |
Oct 29, 2020 | 35.28 | 36.06 | 34.62 | 35.61 | 3,978,632 | +0.19(+0.55%) |
Oct 28, 2020 | 36.66 | 36.96 | 35.32 | 35.41 | 4,154,007 | -1.92(-5.14%) |
Oct 27, 2020 | 38.24 | 38.47 | 37.32 | 37.33 | 2,898,053 | -1.13(-2.93%) |
Oct 26, 2020 | 39.02 | 39.02 | 37.83 | 38.46 | 2,264,156 | -1.09(-2.76%) |
Oct 23, 2020 | 40.10 | 40.28 | 39.36 | 39.55 | 1,619,762 | -0.18(-0.44%) |
Oct 22, 2020 | 38.90 | 39.74 | 38.65 | 39.73 | 2,801,444 | +0.97(+2.50%) |
Oct 21, 2020 | 38.91 | 39.39 | 38.71 | 38.76 | 3,024,212 | -0.35(-0.90%) |
Oct 20, 2020 | 39.36 | 39.94 | 39.03 | 39.11 | 2,846,643 | +0.14(+0.36%) |
Oct 19, 2020 | 40.42 | 40.53 | 38.86 | 38.97 | 3,543,344 | -1.35(-3.35%) |
Oct 16, 2020 | 40.59 | 41.03 | 39.19 | 40.32 | 5,985,970 | -0.22(-0.55%) |
Oct 15, 2020 | 39.40 | 40.62 | 39.39 | 40.54 | 3,583,158 | +0.56(+1.39%) |
Oct 14, 2020 | 40.29 | 40.75 | 39.94 | 39.99 | 2,660,807 | -0.04(-0.09%) |
Oct 13, 2020 | 40.69 | 40.79 | 39.83 | 40.02 | 3,513,644 | -0.68(-1.68%) |
Oct 12, 2020 | 40.14 | 40.96 | 39.80 | 40.71 | 2,855,255 | +0.48(+1.19%) |
Oct 09, 2020 | 40.00 | 40.76 | 39.75 | 40.23 | 4,721,898 | +0.87(+2.20%) |
Oct 08, 2020 | 38.65 | 39.39 | 38.44 | 39.36 | 2,830,668 | +0.96(+2.51%) |
Oct 07, 2020 | 37.22 | 38.59 | 37.22 | 38.40 | 3,100,645 | +1.45(+3.92%) |
Oct 06, 2020 | 37.54 | 38.13 | 36.77 | 36.95 | 2,621,973 | -0.22(-0.60%) |
Oct 05, 2020 | 36.40 | 37.35 | 36.39 | 37.18 | 2,207,985 | +1.04(+2.87%) |
Oct 02, 2020 | 35.03 | 36.26 | 34.88 | 36.14 | 3,050,120 | +0.56(+1.58%) |
Oct 01, 2020 | 36.19 | 36.37 | 35.15 | 35.58 | 3,996,245 | -0.35(-0.98%) |
Sep 30, 2020 | 36.05 | 36.54 | 35.56 | 35.93 | 4,606,991 | -0.02(-0.07%) |
Sep 29, 2020 | 36.19 | 36.37 | 35.58 | 35.95 | 2,150,488 | -0.36(-0.99%) |
Sep 28, 2020 | 35.83 | 36.74 | 35.72 | 36.31 | 3,548,418 | +1.19(+3.40%) |
Sep 25, 2020 | 34.23 | 35.19 | 34.07 | 35.12 | 2,429,685 | +0.49(+1.42%) |
Sep 24, 2020 | 34.73 | 35.10 | 34.00 | 34.63 | 2,131,565 | -0.05(-0.16%) |
Sep 23, 2020 | 35.49 | 35.90 | 34.61 | 34.68 | 2,719,636 | -0.67(-1.89%) |
Sep 22, 2020 | 35.68 | 36.01 | 34.73 | 35.35 | 5,658,530 | -0.62(-1.74%) |
Sep 21, 2020 | 36.22 | 36.84 | 35.29 | 35.97 | 5,482,712 | -1.22(-3.28%) |
Sep 18, 2020 | 37.17 | 38.19 | 37.08 | 37.19 | 7,138,304 | -0.25(-0.67%) |
Sep 17, 2020 | 37.34 | 37.92 | 37.28 | 37.44 | 5,250,835 | -0.57(-1.50%) |
Sep 16, 2020 | 37.99 | 38.83 | 37.85 | 38.01 | 6,364,615 | +0.07(+0.19%) |
Sep 15, 2020 | 38.88 | 38.88 | 37.53 | 37.94 | 2,843,614 | -0.74(-1.91%) |
Sep 14, 2020 | 39.34 | 40.10 | 38.36 | 38.68 | 4,865,384 | -0.29(-0.74%) |
Sep 11, 2020 | 38.50 | 39.75 | 38.34 | 38.97 | 4,056,638 | +0.41(+1.06%) |
Sep 10, 2020 | 39.71 | 39.74 | 38.45 | 38.56 | 4,390,116 | -0.94(-2.37%) |
Sep 09, 2020 | 39.72 | 39.92 | 39.48 | 39.50 | 5,214,482 | +0.14(+0.37%) |
Sep 08, 2020 | 40.37 | 40.60 | 39.26 | 39.35 | 3,519,254 | -1.68(-4.10%) |
Sep 04, 2020 | 41.34 | 41.88 | 40.23 | 41.03 | 5,321,454 | +0.57(+1.41%) |
Sep 03, 2020 | 42.33 | 42.71 | 40.13 | 40.46 | 4,425,074 | -1.49(-3.55%) |
Sep 02, 2020 | 41.13 | 42.16 | 40.98 | 41.95 | 5,555,079 | +0.78(+1.90%) |
Sep 01, 2020 | 40.65 | 41.45 | 40.41 | 41.17 | 2,758,669 | +0.29(+0.72%) |
Aug 31, 2020 | 41.98 | 41.98 | 40.86 | 40.88 | 2,357,962 | -1.21(-2.88%) |
Aug 28, 2020 | 41.84 | 42.17 | 41.42 | 42.09 | 2,093,867 | +0.52(+1.24%) |
Aug 27, 2020 | 40.88 | 41.85 | 40.88 | 41.57 | 2,024,656 | +0.76(+1.87%) |
Aug 26, 2020 | 41.42 | 41.45 | 40.77 | 40.81 | 2,505,764 | -0.65(-1.58%) |
Aug 25, 2020 | 41.76 | 42.06 | 41.34 | 41.46 | 2,425,737 | +0.08(+0.19%) |
Aug 24, 2020 | 40.76 | 41.54 | 40.61 | 41.39 | 3,143,662 | +0.83(+2.06%) |
Aug 21, 2020 | 40.66 | 40.94 | 40.38 | 40.55 | 2,691,543 | -0.23(-0.56%) |
Aug 20, 2020 | 41.62 | 41.69 | 40.66 | 40.78 | 3,126,758 | -1.51(-3.58%) |
Aug 19, 2020 | 41.86 | 42.43 | 41.73 | 42.29 | 3,374,850 | +0.47(+1.12%) |
Aug 18, 2020 | 41.39 | 41.87 | 41.18 | 41.82 | 2,518,630 | +0.28(+0.66%) |
Aug 17, 2020 | 42.23 | 42.26 | 41.30 | 41.55 | 2,779,709 | -0.79(-1.87%) |
Aug 14, 2020 | 41.99 | 42.64 | 41.99 | 42.34 | 1,456,045 | +0.11(+0.26%) |
Aug 13, 2020 | 42.29 | 42.71 | 41.87 | 42.23 | 2,861,966 | -0.50(-1.17%) |
Aug 12, 2020 | 42.94 | 43.20 | 41.91 | 42.73 | 2,713,218 | +0.50(+1.18%) |
Aug 11, 2020 | 42.68 | 43.30 | 42.11 | 42.23 | 3,507,690 | +0.29(+0.69%) |
Aug 10, 2020 | 41.85 | 42.06 | 41.24 | 41.94 | 3,041,188 | +0.18(+0.43%) |
Aug 07, 2020 | 39.65 | 41.78 | 39.65 | 41.76 | 3,815,935 | +1.82(+4.55%) |
Aug 06, 2020 | 40.05 | 40.36 | 39.54 | 39.95 | 3,023,582 | -0.12(-0.30%) |
Aug 05, 2020 | 39.27 | 40.16 | 39.20 | 40.07 | 5,524,063 | +1.10(+2.82%) |
Aug 04, 2020 | 38.63 | 38.99 | 38.50 | 38.97 | 2,259,336 | +0.35(+0.92%) |
Aug 03, 2020 | 38.43 | 38.84 | 37.89 | 38.61 | 2,743,259 | +0.32(+0.83%) |
Jul 31, 2020 | 38.02 | 38.37 | 37.78 | 38.29 | 3,832,093 | +0.17(+0.46%) |
Jul 30, 2020 | 37.87 | 38.13 | 37.32 | 38.12 | 3,343,862 | -0.53(-1.38%) |
Jul 29, 2020 | 37.83 | 38.73 | 37.43 | 38.65 | 2,552,105 | +0.78(+2.06%) |
Jul 28, 2020 | 37.44 | 38.09 | 37.42 | 37.87 | 3,981,717 | +0.14(+0.38%) |
Jul 27, 2020 | 37.11 | 37.77 | 36.47 | 37.73 | 3,574,274 | +0.30(+0.80%) |
Jul 24, 2020 | 37.56 | 38.00 | 37.08 | 37.43 | 2,834,799 | -0.04(-0.10%) |
Jul 23, 2020 | 36.63 | 37.68 | 36.36 | 37.47 | 3,557,818 | +0.61(+1.65%) |
Jul 22, 2020 | 36.79 | 37.08 | 36.15 | 36.86 | 3,197,844 | -0.24(-0.65%) |
Jul 21, 2020 | 36.47 | 37.28 | 36.47 | 37.10 | 3,373,974 | +0.86(+2.39%) |
Jul 20, 2020 | 36.82 | 37.03 | 36.03 | 36.24 | 5,121,101 | -0.81(-2.19%) |
Jul 17, 2020 | 38.35 | 38.68 | 36.70 | 37.05 | 5,798,363 | -1.69(-4.36%) |
Jul 16, 2020 | 38.43 | 39.35 | 38.20 | 38.73 | 3,308,325 | -0.07(-0.19%) |
Jul 15, 2020 | 38.60 | 39.01 | 37.78 | 38.80 | 4,733,695 | -0.21(-0.54%) |
Jul 14, 2020 | 38.79 | 39.12 | 38.02 | 39.02 | 3,055,317 | +0.24(+0.62%) |
Jul 13, 2020 | 39.06 | 39.47 | 38.01 | 38.77 | 3,098,903 | +0.28(+0.73%) |
Jul 10, 2020 | 37.03 | 38.56 | 37.01 | 38.49 | 2,391,706 | +1.48(+3.99%) |
Jul 09, 2020 | 38.53 | 38.67 | 36.63 | 37.02 | 3,298,645 | -1.98(-5.07%) |
Jul 08, 2020 | 38.06 | 39.16 | 37.93 | 38.99 | 3,677,153 | +1.07(+2.82%) |
Jul 07, 2020 | 38.22 | 38.36 | 37.78 | 37.92 | 3,742,653 | -0.79(-2.03%) |
Jul 06, 2020 | 38.61 | 39.32 | 38.59 | 38.71 | 2,533,735 | +0.81(+2.14%) |
Jul 02, 2020 | 38.32 | 39.13 | 37.68 | 37.90 | 3,577,231 | +0.60(+1.61%) |
Jul 01, 2020 | 38.21 | 38.44 | 36.84 | 37.30 | 3,115,737 | -0.85(-2.23%) |
Jun 30, 2020 | 36.46 | 38.46 | 36.46 | 38.15 | 3,303,389 | +1.51(+4.11%) |
Jun 29, 2020 | 36.58 | 37.43 | 36.31 | 36.64 | 3,989,260 | +0.61(+1.70%) |
Jun 26, 2020 | 37.52 | 37.72 | 35.44 | 36.03 | 7,816,667 | -2.16(-5.66%) |
Jun 25, 2020 | 36.52 | 38.42 | 36.39 | 38.19 | 4,343,408 | +1.51(+4.11%) |
Jun 24, 2020 | 37.93 | 38.26 | 36.66 | 36.69 | 4,722,248 | -1.82(-4.73%) |
Jun 23, 2020 | 38.77 | 39.26 | 38.36 | 38.51 | 2,496,839 | +0.56(+1.47%) |
Jun 22, 2020 | 38.38 | 38.62 | 37.80 | 37.95 | 3,702,139 | -0.98(-2.52%) |
Jun 19, 2020 | 38.44 | 38.93 | 37.18 | 38.93 | 9,179,615 | +1.19(+3.15%) |
Jun 18, 2020 | 37.30 | 38.05 | 37.09 | 37.74 | 2,701,609 | +0.11(+0.30%) |
Jun 17, 2020 | 38.30 | 38.33 | 37.20 | 37.63 | 2,952,127 | -0.63(-1.65%) |
Jun 16, 2020 | 39.01 | 39.26 | 37.62 | 38.26 | 4,153,872 | +0.96(+2.59%) |
Jun 15, 2020 | 36.03 | 37.63 | 35.77 | 37.29 | 4,616,053 | -0.28(-0.74%) |
Jun 12, 2020 | 38.13 | 38.13 | 36.26 | 37.57 | 4,627,270 | +1.18(+3.26%) |
Jun 11, 2020 | 37.47 | 38.52 | 36.35 | 36.39 | 5,884,302 | -2.98(-7.57%) |
Jun 10, 2020 | 41.86 | 41.89 | 39.36 | 39.37 | 5,353,352 | -2.58(-6.16%) |
Jun 09, 2020 | 41.01 | 42.60 | 40.63 | 41.95 | 4,052,626 | -0.33(-0.77%) |
Jun 08, 2020 | 42.52 | 42.70 | 41.28 | 42.28 | 4,577,188 | +0.20(+0.47%) |
Jun 05, 2020 | 43.37 | 44.20 | 41.68 | 42.08 | 5,981,651 | +0.99(+2.42%) |
Jun 04, 2020 | 38.84 | 41.10 | 38.84 | 41.09 | 4,700,558 | +1.86(+4.75%) |
Jun 03, 2020 | 38.48 | 39.35 | 37.99 | 39.23 | 3,011,294 | +1.84(+4.92%) |
Jun 02, 2020 | 37.57 | 38.02 | 37.07 | 37.39 | 3,061,481 | +0.27(+0.74%) |
Jun 01, 2020 | 36.57 | 37.44 | 36.41 | 37.11 | 2,860,802 | +0.83(+2.28%) |
May 29, 2020 | 36.66 | 37.31 | 36.05 | 36.29 | 5,029,620 | -0.89(-2.40%) |
May 28, 2020 | 38.69 | 38.69 | 36.83 | 37.18 | 5,315,580 | -1.12(-2.92%) |
May 27, 2020 | 37.91 | 38.33 | 37.24 | 38.30 | 5,036,486 | +2.27(+6.31%) |
May 26, 2020 | 34.33 | 36.50 | 34.20 | 36.02 | 6,667,669 | +3.10(+9.40%) |
May 22, 2020 | 33.29 | 33.71 | 32.30 | 32.93 | 6,523,773 | -1.65(-4.77%) |
May 21, 2020 | 34.55 | 35.04 | 34.43 | 34.58 | 2,799,278 | -0.17(-0.50%) |
May 20, 2020 | 34.28 | 35.04 | 34.28 | 34.75 | 3,207,874 | +0.98(+2.89%) |
May 19, 2020 | 34.52 | 34.77 | 33.74 | 33.77 | 3,026,655 | -1.02(-2.94%) |
May 18, 2020 | 33.52 | 35.02 | 33.32 | 34.80 | 4,268,511 | +2.41(+7.44%) |
May 15, 2020 | 32.05 | 32.79 | 31.78 | 32.39 | 3,084,903 | -0.17(-0.53%) |
May 14, 2020 | 31.14 | 32.73 | 30.48 | 32.56 | 4,173,840 | +0.85(+2.68%) |
May 13, 2020 | 33.33 | 33.44 | 31.57 | 31.71 | 3,968,460 | -1.82(-5.43%) |
May 12, 2020 | 35.07 | 35.27 | 33.51 | 33.53 | 4,060,005 | -1.45(-4.14%) |
May 11, 2020 | 35.26 | 35.58 | 34.92 | 34.98 | 3,411,901 | -0.87(-2.42%) |
May 08, 2020 | 35.55 | 35.91 | 34.99 | 35.85 | 2,555,549 | +1.18(+3.40%) |
May 07, 2020 | 34.17 | 35.41 | 33.99 | 34.67 | 2,643,111 | +1.14(+3.39%) |
May 06, 2020 | 34.89 | 35.13 | 33.43 | 33.53 | 3,927,639 | -1.04(-3.01%) |
May 05, 2020 | 35.35 | 35.74 | 34.55 | 34.57 | 3,283,080 | -0.19(-0.55%) |
May 04, 2020 | 34.52 | 34.88 | 34.13 | 34.76 | 4,390,477 | -0.40(-1.15%) |
May 01, 2020 | 36.58 | 36.58 | 34.99 | 35.17 | 2,979,065 | -2.36(-6.28%) |
Apr 30, 2020 | 37.53 | 37.69 | 36.97 | 37.52 | 6,144,812 | -0.85(-2.20%) |
Apr 29, 2020 | 38.70 | 39.34 | 38.05 | 38.37 | 3,941,984 | +1.02(+2.73%) |
Apr 28, 2020 | 37.62 | 38.10 | 36.79 | 37.35 | 5,212,856 | +0.87(+2.38%) |
Apr 27, 2020 | 34.54 | 36.63 | 34.27 | 36.48 | 3,769,169 | +2.31(+6.76%) |
Apr 24, 2020 | 34.43 | 34.56 | 33.72 | 34.17 | 2,708,257 | +0.21(+0.63%) |
Apr 23, 2020 | 34.29 | 34.92 | 33.83 | 33.96 | 3,016,105 | -0.25(-0.73%) |
Apr 22, 2020 | 34.19 | 34.59 | 33.77 | 34.21 | 3,361,304 | +0.88(+2.64%) |
Apr 21, 2020 | 33.60 | 34.23 | 32.50 | 33.33 | 5,212,911 | -1.30(-3.76%) |
Apr 20, 2020 | 34.25 | 35.48 | 33.72 | 34.63 | 3,887,772 | -0.18(-0.53%) |
Apr 17, 2020 | 36.88 | 36.90 | 33.74 | 34.82 | 7,426,917 | -0.01(-0.02%) |
Apr 16, 2020 | 33.89 | 35.16 | 33.87 | 34.82 | 4,131,792 | +0.85(+2.51%) |
Apr 15, 2020 | 34.35 | 34.97 | 33.87 | 33.97 | 3,957,521 | -2.11(-5.84%) |
Apr 14, 2020 | 36.34 | 36.84 | 35.20 | 36.08 | 3,180,926 | +0.70(+1.97%) |
Apr 13, 2020 | 36.31 | 36.44 | 34.73 | 35.38 | 3,795,981 | -0.90(-2.48%) |
Apr 09, 2020 | 35.66 | 37.21 | 35.49 | 36.28 | 4,659,022 | +1.42(+4.08%) |
Apr 08, 2020 | 33.73 | 35.12 | 33.39 | 34.86 | 4,233,502 | +1.45(+4.33%) |
Apr 07, 2020 | 34.91 | 35.19 | 33.31 | 33.41 | 4,286,402 | +0.35(+1.04%) |
Apr 06, 2020 | 32.66 | 33.35 | 31.89 | 33.07 | 4,872,823 | +2.02(+6.50%) |
Apr 03, 2020 | 31.01 | 31.76 | 30.27 | 31.05 | 3,383,095 | -0.15(-0.50%) |
Apr 02, 2020 | 29.85 | 31.48 | 29.81 | 31.20 | 4,797,946 | +1.20(+4.01%) |