Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.81 | 47.08 | 45.85 | 45.85 | 2,974,536 | -1.30(-2.75%) |
Feb 25, 2021 | 48.14 | 48.21 | 47.05 | 47.15 | 3,613,871 | -0.99(-2.06%) |
Feb 24, 2021 | 46.61 | 48.26 | 46.32 | 48.14 | 3,094,286 | +1.83(+3.94%) |
Feb 23, 2021 | 45.63 | 46.55 | 45.51 | 46.32 | 2,134,296 | +1.34(+2.97%) |
Feb 22, 2021 | 44.46 | 45.24 | 44.46 | 44.98 | 1,359,174 | +0.40(+0.90%) |
Feb 19, 2021 | 44.41 | 44.76 | 44.20 | 44.58 | 1,269,825 | +0.50(+1.12%) |
Feb 18, 2021 | 43.97 | 44.15 | 43.74 | 44.08 | 1,020,608 | +0.07(+0.16%) |
Feb 17, 2021 | 43.92 | 44.14 | 43.78 | 44.01 | 1,017,852 | -0.15(-0.34%) |
Feb 16, 2021 | 44.25 | 44.48 | 44.06 | 44.16 | 1,704,573 | +0.17(+0.39%) |
Feb 12, 2021 | 43.63 | 44.07 | 43.54 | 43.99 | 914,518 | +0.18(+0.41%) |
Feb 11, 2021 | 43.73 | 43.85 | 43.55 | 43.81 | 824,605 | +0.09(+0.20%) |
Feb 10, 2021 | 43.97 | 43.98 | 43.50 | 43.72 | 967,865 | -0.19(-0.43%) |
Feb 09, 2021 | 43.73 | 44.00 | 43.59 | 43.91 | 990,337 | +0.18(+0.41%) |
Feb 08, 2021 | 43.27 | 43.74 | 43.23 | 43.73 | 1,278,047 | +0.58(+1.35%) |
Feb 05, 2021 | 43.01 | 43.22 | 42.90 | 43.15 | 1,547,587 | +0.26(+0.61%) |
Feb 04, 2021 | 42.59 | 42.90 | 42.52 | 42.89 | 1,126,896 | +0.37(+0.87%) |
Feb 03, 2021 | 42.64 | 42.64 | 42.36 | 42.52 | 1,069,980 | -0.07(-0.17%) |
Feb 02, 2021 | 42.25 | 42.67 | 42.23 | 42.59 | 1,108,098 | +0.62(+1.48%) |
Feb 01, 2021 | 42.14 | 42.30 | 41.94 | 41.97 | 1,176,720 | +0.05(+0.11%) |
Jan 29, 2021 | 42.25 | 42.38 | 41.67 | 41.92 | 2,016,287 | -0.57(-1.33%) |
Jan 28, 2021 | 42.14 | 42.81 | 41.72 | 42.49 | 2,354,758 | +0.53(+1.28%) |
Jan 27, 2021 | 42.48 | 42.62 | 41.89 | 41.95 | 2,137,684 | -1.16(-2.68%) |
Jan 26, 2021 | 43.42 | 43.42 | 42.97 | 43.11 | 825,255 | -0.05(-0.13%) |
Jan 25, 2021 | 42.71 | 43.18 | 42.64 | 43.16 | 1,299,414 | +0.29(+0.68%) |
Jan 22, 2021 | 43.16 | 43.19 | 42.68 | 42.87 | 1,440,169 | -0.70(-1.61%) |
Jan 21, 2021 | 43.94 | 44.00 | 43.45 | 43.57 | 2,041,993 | -0.35(-0.81%) |
Jan 20, 2021 | 43.91 | 44.07 | 43.71 | 43.93 | 1,091,888 | +0.21(+0.49%) |
Jan 19, 2021 | 43.49 | 43.93 | 43.41 | 43.71 | 1,265,973 | +0.33(+0.76%) |
Jan 15, 2021 | 43.12 | 43.55 | 43.02 | 43.38 | 1,932,259 | -0.18(-0.42%) |
Jan 14, 2021 | 42.86 | 43.74 | 42.60 | 43.56 | 1,232,700 | +0.82(+1.91%) |
Jan 13, 2021 | 42.57 | 42.91 | 42.48 | 42.75 | 1,936,913 | +0.14(+0.33%) |
Jan 12, 2021 | 42.06 | 42.66 | 41.95 | 42.60 | 1,275,150 | +0.68(+1.61%) |
Jan 11, 2021 | 41.60 | 42.10 | 41.50 | 41.93 | 1,062,389 | -0.19(-0.45%) |
Jan 08, 2021 | 42.52 | 42.75 | 41.96 | 42.12 | 1,554,833 | -0.72(-1.69%) |
Jan 07, 2021 | 42.68 | 42.86 | 42.35 | 42.84 | 1,352,625 | +0.31(+0.72%) |
Jan 06, 2021 | 42.05 | 42.68 | 41.98 | 42.53 | 2,869,010 | +0.36(+0.86%) |
Jan 05, 2021 | 41.61 | 42.30 | 41.61 | 42.17 | 2,032,500 | +0.51(+1.23%) |
Jan 04, 2021 | 42.17 | 42.34 | 41.51 | 41.66 | 4,708,623 | -0.14(-0.34%) |
Dec 31, 2020 | 41.80 | 41.80 | 41.80 | 844,435 | +0.10(+0.24%) | |
Dec 30, 2020 | 41.68 | 41.94 | 41.61 | 41.70 | 844,435 | +0.22(+0.52%) |
Dec 29, 2020 | 41.59 | 41.69 | 41.42 | 41.49 | 756,165 | +0.07(+0.17%) |
Dec 28, 2020 | 41.60 | 41.85 | 41.36 | 41.42 | 674,869 | +0.04(+0.09%) |
Dec 24, 2020 | 41.41 | 41.41 | 41.13 | 41.38 | 477,672 | +0.17(+0.41%) |
Dec 23, 2020 | 40.93 | 41.34 | 40.92 | 41.21 | 1,381,187 | +0.48(+1.18%) |
Dec 22, 2020 | 41.00 | 41.00 | 40.56 | 40.73 | 964,861 | -0.13(-0.32%) |
Dec 21, 2020 | 40.56 | 41.03 | 40.31 | 40.86 | 1,345,790 | -0.26(-0.64%) |
Dec 18, 2020 | 41.36 | 41.36 | 41.07 | 41.12 | 1,326,882 | -0.29(-0.71%) |
Dec 17, 2020 | 41.47 | 41.53 | 41.23 | 41.42 | 755,388 | +0.09(+0.21%) |
Dec 16, 2020 | 41.40 | 41.48 | 41.08 | 41.33 | 1,033,983 | -0.20(-0.48%) |
Dec 15, 2020 | 41.65 | 41.83 | 41.49 | 41.53 | 1,134,533 | +0.22(+0.52%) |
Dec 14, 2020 | 42.07 | 42.15 | 41.30 | 41.31 | 979,033 | -0.30(-0.72%) |
Dec 11, 2020 | 41.10 | 41.65 | 41.07 | 41.62 | 1,105,045 | +0.09(+0.22%) |
Dec 10, 2020 | 41.18 | 41.59 | 41.05 | 41.52 | 841,467 | +0.25(+0.60%) |
Dec 09, 2020 | 41.45 | 41.55 | 41.08 | 41.28 | 1,068,992 | +0.11(+0.26%) |
Dec 08, 2020 | 40.61 | 41.27 | 40.61 | 41.17 | 1,552,197 | +0.54(+1.33%) |
Dec 07, 2020 | 40.64 | 40.84 | 40.47 | 40.63 | 1,545,417 | -0.25(-0.61%) |
Dec 04, 2020 | 40.19 | 41.00 | 40.04 | 40.87 | 1,973,000 | +0.90(+2.24%) |
Dec 03, 2020 | 39.68 | 40.13 | 39.68 | 39.98 | 1,703,126 | +0.36(+0.92%) |
Dec 02, 2020 | 39.11 | 39.61 | 38.67 | 39.61 | 2,431,067 | +0.74(+1.91%) |
Dec 01, 2020 | 38.51 | 39.29 | 38.40 | 38.87 | 2,048,811 | +1.15(+3.06%) |
Nov 30, 2020 | 38.58 | 38.71 | 37.66 | 37.72 | 1,543,691 | -1.04(-2.69%) |
Nov 27, 2020 | 38.61 | 38.94 | 38.55 | 38.76 | 855,285 | +0.29(+0.76%) |
Nov 25, 2020 | 38.17 | 38.54 | 38.04 | 38.47 | 1,355,840 | +0.08(+0.20%) |
Nov 24, 2020 | 38.20 | 38.51 | 38.17 | 38.39 | 1,916,901 | +0.61(+1.62%) |
Nov 23, 2020 | 37.93 | 38.02 | 37.64 | 37.78 | 1,422,199 | +0.26(+0.68%) |
Nov 20, 2020 | 37.35 | 37.59 | 37.18 | 37.52 | 1,040,537 | +0.18(+0.48%) |
Nov 19, 2020 | 36.95 | 37.36 | 36.86 | 37.35 | 1,379,820 | +0.17(+0.46%) |
Nov 18, 2020 | 36.86 | 37.45 | 36.70 | 37.18 | 1,302,219 | +0.54(+1.48%) |
Nov 17, 2020 | 36.43 | 36.91 | 36.33 | 36.63 | 1,646,103 | -0.04(-0.11%) |
Nov 16, 2020 | 36.59 | 36.78 | 36.37 | 36.67 | 1,830,345 | +0.88(+2.46%) |
Nov 13, 2020 | 35.95 | 36.04 | 35.76 | 35.79 | 1,289,134 | -0.06(-0.17%) |
Nov 12, 2020 | 35.89 | 36.18 | 35.61 | 35.85 | 1,714,716 | -0.56(-1.53%) |
Nov 11, 2020 | 36.70 | 36.70 | 36.28 | 36.41 | 1,273,190 | +0.05(+0.15%) |
Nov 10, 2020 | 35.67 | 36.57 | 35.49 | 36.36 | 2,112,168 | +0.81(+2.29%) |
Nov 09, 2020 | 35.12 | 36.33 | 34.88 | 35.54 | 4,144,067 | +2.04(+6.10%) |
Nov 06, 2020 | 33.71 | 33.77 | 33.36 | 33.50 | 906,737 | -0.07(-0.21%) |
Nov 05, 2020 | 33.56 | 33.85 | 33.50 | 33.57 | 1,435,745 | +0.36(+1.07%) |
Nov 04, 2020 | 32.91 | 33.52 | 32.53 | 33.22 | 1,759,690 | +0.10(+0.30%) |
Nov 03, 2020 | 33.05 | 33.36 | 32.94 | 33.12 | 1,881,565 | +0.60(+1.83%) |
Nov 02, 2020 | 32.49 | 32.54 | 32.12 | 32.52 | 1,275,641 | +0.37(+1.15%) |
Oct 30, 2020 | 31.96 | 32.23 | 31.73 | 32.15 | 1,281,119 | +0.06(+0.19%) |
Oct 29, 2020 | 31.41 | 32.24 | 31.16 | 32.09 | 1,485,568 | +0.54(+1.72%) |
Oct 28, 2020 | 32.10 | 32.20 | 31.53 | 31.55 | 2,527,747 | -1.18(-3.62%) |
Oct 27, 2020 | 33.11 | 33.13 | 32.58 | 32.73 | 1,532,675 | -0.48(-1.44%) |
Oct 26, 2020 | 33.48 | 33.48 | 32.88 | 33.21 | 1,435,802 | -0.46(-1.38%) |
Oct 23, 2020 | 33.51 | 33.76 | 33.44 | 33.67 | 1,080,483 | +0.46(+1.37%) |
Oct 22, 2020 | 32.72 | 33.32 | 32.72 | 33.22 | 1,243,022 | +0.46(+1.42%) |
Oct 21, 2020 | 32.71 | 32.94 | 32.62 | 32.75 | 859,193 | +0.01(+0.02%) |
Oct 20, 2020 | 33.04 | 33.05 | 32.71 | 32.74 | 1,039,509 | -0.02(-0.05%) |
Oct 19, 2020 | 33.21 | 33.21 | 32.61 | 32.76 | 1,103,268 | -0.20(-0.61%) |
Oct 16, 2020 | 32.93 | 33.10 | 32.77 | 32.96 | 1,071,434 | +0.11(+0.33%) |
Oct 15, 2020 | 32.51 | 32.98 | 32.33 | 32.85 | 1,226,042 | -0.02(-0.05%) |
Oct 14, 2020 | 33.12 | 33.24 | 32.81 | 32.87 | 1,376,789 | -0.19(-0.58%) |
Oct 13, 2020 | 33.46 | 33.55 | 32.83 | 33.06 | 1,427,563 | -0.58(-1.72%) |
Oct 12, 2020 | 33.38 | 33.66 | 33.30 | 33.64 | 1,124,972 | +0.39(+1.19%) |
Oct 09, 2020 | 33.57 | 33.57 | 33.07 | 33.25 | 1,505,928 | -0.01(-0.02%) |
Oct 08, 2020 | 33.22 | 33.36 | 33.08 | 33.25 | 1,192,434 | +0.24(+0.73%) |
Oct 07, 2020 | 32.99 | 33.11 | 32.81 | 33.01 | 1,717,322 | +0.53(+1.62%) |
Oct 06, 2020 | 32.77 | 32.99 | 32.39 | 32.49 | 2,271,224 | -0.02(-0.05%) |
Oct 05, 2020 | 32.31 | 32.61 | 32.09 | 32.50 | 4,994,259 | +0.67(+2.09%) |
Oct 02, 2020 | 31.34 | 31.96 | 31.16 | 31.84 | 1,737,142 | +0.25(+0.79%) |
Oct 01, 2020 | 31.63 | 31.67 | 31.27 | 31.59 | 4,677,664 | +0.17(+0.53%) |
Sep 30, 2020 | 31.45 | 31.73 | 31.35 | 31.42 | 1,452,881 | +0.09(+0.29%) |
Sep 29, 2020 | 31.58 | 31.66 | 31.10 | 31.33 | 1,368,815 | -0.33(-1.05%) |
Sep 28, 2020 | 31.32 | 31.79 | 31.22 | 31.66 | 1,457,186 | +0.86(+2.80%) |
Sep 25, 2020 | 30.58 | 30.83 | 30.44 | 30.80 | 1,184,162 | +0.06(+0.20%) |
Sep 24, 2020 | 30.58 | 31.07 | 30.40 | 30.74 | 1,608,155 | -0.01(-0.02%) |
Sep 23, 2020 | 30.95 | 31.31 | 30.60 | 30.75 | 1,948,990 | -0.17(-0.54%) |
Sep 22, 2020 | 31.10 | 31.52 | 30.77 | 30.92 | 1,581,075 | -0.11(-0.34%) |
Sep 21, 2020 | 31.09 | 31.14 | 30.44 | 31.02 | 2,716,210 | -0.45(-1.44%) |
Sep 18, 2020 | 31.63 | 31.73 | 31.42 | 31.48 | 1,484,827 | -0.29(-0.91%) |
Sep 17, 2020 | 31.38 | 31.78 | 31.29 | 31.76 | 1,163,625 | +0.16(+0.50%) |
Sep 16, 2020 | 31.88 | 32.05 | 31.59 | 31.60 | 1,955,063 | -0.27(-0.85%) |
Sep 15, 2020 | 31.91 | 32.07 | 31.79 | 31.88 | 1,130,616 | +0.13(+0.41%) |
Sep 14, 2020 | 31.91 | 32.03 | 31.69 | 31.75 | 1,367,177 | -0.04(-0.12%) |
Sep 11, 2020 | 31.66 | 31.99 | 31.59 | 31.79 | 964,873 | +0.14(+0.43%) |
Sep 10, 2020 | 32.07 | 32.13 | 31.54 | 31.65 | 1,431,731 | -0.22(-0.69%) |
Sep 09, 2020 | 31.62 | 32.11 | 31.57 | 31.87 | 1,258,718 | +0.51(+1.64%) |
Sep 08, 2020 | 31.79 | 31.79 | 31.24 | 31.35 | 1,660,692 | -0.73(-2.29%) |
Sep 04, 2020 | 32.22 | 32.38 | 31.72 | 32.09 | 1,972,812 | +0.17(+0.55%) |
Sep 03, 2020 | 32.59 | 32.66 | 31.79 | 31.91 | 2,728,027 | -0.51(-1.56%) |
Sep 02, 2020 | 32.26 | 32.74 | 32.26 | 32.42 | 1,580,956 | +0.23(+0.71%) |
Sep 01, 2020 | 32.62 | 32.63 | 32.03 | 32.19 | 1,438,878 | -0.52(-1.60%) |
Aug 31, 2020 | 32.91 | 32.91 | 32.58 | 32.72 | 1,529,191 | -0.12(-0.37%) |
Aug 28, 2020 | 33.39 | 33.49 | 32.65 | 32.84 | 1,298,827 | -0.36(-1.07%) |
Aug 27, 2020 | 32.66 | 33.27 | 32.66 | 33.19 | 1,569,947 | +0.55(+1.69%) |
Aug 26, 2020 | 32.24 | 32.99 | 32.24 | 32.64 | 1,815,425 | +0.39(+1.22%) |
Aug 25, 2020 | 32.25 | 32.55 | 31.86 | 32.25 | 1,837,961 | +0.00(+0.00%) |
Aug 24, 2020 | 32.19 | 32.34 | 31.96 | 32.25 | 1,740,620 | +0.36(+1.12%) |
Aug 21, 2020 | 32.01 | 32.01 | 31.69 | 31.89 | 1,169,499 | -0.30(-0.92%) |
Aug 20, 2020 | 32.11 | 32.32 | 32.02 | 32.19 | 1,107,744 | -0.23(-0.72%) |
Aug 19, 2020 | 32.68 | 32.91 | 32.35 | 32.42 | 1,229,172 | -0.34(-1.04%) |
Aug 18, 2020 | 32.97 | 33.01 | 32.63 | 32.76 | 1,549,620 | -0.04(-0.12%) |
Aug 17, 2020 | 32.94 | 33.28 | 32.63 | 32.80 | 960,442 | -0.14(-0.44%) |
Aug 14, 2020 | 32.93 | 33.10 | 32.79 | 32.94 | 1,315,340 | -0.38(-1.14%) |
Aug 13, 2020 | 33.46 | 33.64 | 33.20 | 33.32 | 948,319 | -0.20(-0.59%) |
Aug 12, 2020 | 33.45 | 33.68 | 33.45 | 33.52 | 1,215,950 | +0.42(+1.26%) |
Aug 11, 2020 | 33.32 | 33.57 | 33.04 | 33.10 | 1,340,015 | +0.30(+0.92%) |
Aug 10, 2020 | 32.38 | 32.81 | 32.27 | 32.80 | 1,054,438 | +0.64(+1.98%) |
Aug 07, 2020 | 31.87 | 32.18 | 31.61 | 32.16 | 995,521 | +0.19(+0.59%) |
Aug 06, 2020 | 31.79 | 32.10 | 31.79 | 31.98 | 1,021,282 | +0.12(+0.38%) |
Aug 05, 2020 | 31.75 | 31.91 | 31.60 | 31.85 | 773,477 | +0.46(+1.47%) |
Aug 04, 2020 | 31.14 | 31.55 | 31.05 | 31.39 | 1,065,430 | +0.23(+0.73%) |
Aug 03, 2020 | 31.17 | 31.32 | 30.97 | 31.17 | 451,296 | +0.04(+0.12%) |
Jul 31, 2020 | 31.38 | 31.44 | 30.96 | 31.13 | 1,335,287 | -0.25(-0.80%) |
Jul 30, 2020 | 31.04 | 31.42 | 30.82 | 31.38 | 1,191,593 | -0.24(-0.77%) |
Jul 29, 2020 | 31.07 | 31.66 | 30.98 | 31.62 | 1,182,044 | +0.45(+1.43%) |
Jul 28, 2020 | 31.32 | 31.32 | 31.07 | 31.17 | 1,175,168 | -0.23(-0.72%) |
Jul 27, 2020 | 31.22 | 31.49 | 30.85 | 31.40 | 1,173,837 | +0.08(+0.24%) |
Jul 24, 2020 | 31.63 | 31.63 | 31.18 | 31.32 | 1,140,833 | -0.32(-1.00%) |
Jul 23, 2020 | 31.59 | 31.82 | 31.42 | 31.64 | 1,076,590 | -0.16(-0.50%) |
Jul 22, 2020 | 31.70 | 31.82 | 31.46 | 31.80 | 846,671 | +0.05(+0.14%) |
Jul 21, 2020 | 31.76 | 32.02 | 31.61 | 31.76 | 1,425,143 | +0.43(+1.38%) |
Jul 20, 2020 | 31.43 | 31.57 | 31.21 | 31.32 | 1,044,258 | -0.22(-0.70%) |
Jul 17, 2020 | 31.79 | 31.91 | 31.52 | 31.54 | 1,140,701 | -0.31(-0.97%) |
Jul 16, 2020 | 31.43 | 32.16 | 31.43 | 31.85 | 1,210,249 | +0.15(+0.48%) |
Jul 15, 2020 | 31.52 | 32.11 | 31.52 | 31.70 | 1,627,686 | +0.48(+1.55%) |
Jul 14, 2020 | 31.14 | 31.32 | 30.98 | 31.22 | 2,420,162 | -0.05(-0.15%) |
Jul 13, 2020 | 31.13 | 31.60 | 30.93 | 31.26 | 2,051,496 | +0.32(+1.03%) |
Jul 10, 2020 | 30.14 | 30.97 | 30.14 | 30.95 | 1,975,718 | +0.78(+2.58%) |
Jul 09, 2020 | 30.55 | 30.67 | 29.95 | 30.17 | 1,451,622 | -0.51(-1.65%) |
Jul 08, 2020 | 30.59 | 30.85 | 30.25 | 30.67 | 1,282,564 | +0.10(+0.32%) |
Jul 07, 2020 | 31.20 | 31.26 | 30.54 | 30.57 | 1,253,306 | -0.88(-2.79%) |
Jul 06, 2020 | 31.61 | 31.78 | 31.21 | 31.45 | 1,459,606 | +0.67(+2.19%) |
Jul 02, 2020 | 30.92 | 31.17 | 30.59 | 30.78 | 6,039,854 | +0.59(+1.96%) |
Jul 01, 2020 | 30.62 | 30.95 | 30.16 | 30.19 | 878,872 | -0.36(-1.16%) |
Jun 30, 2020 | 29.93 | 30.68 | 29.77 | 30.54 | 2,260,536 | +0.39(+1.28%) |
Jun 29, 2020 | 29.70 | 30.39 | 29.61 | 30.16 | 1,320,612 | +0.69(+2.34%) |
Jun 26, 2020 | 30.14 | 30.29 | 29.36 | 29.47 | 1,730,089 | -0.97(-3.19%) |
Jun 25, 2020 | 30.14 | 30.52 | 30.04 | 30.44 | 1,489,087 | +0.20(+0.66%) |
Jun 24, 2020 | 30.71 | 30.84 | 30.18 | 30.24 | 1,859,782 | -0.77(-2.48%) |
Jun 23, 2020 | 31.45 | 31.57 | 30.92 | 31.01 | 6,421,485 | -0.03(-0.10%) |
Jun 22, 2020 | 31.11 | 31.20 | 30.82 | 31.04 | 1,255,257 | -0.10(-0.33%) |
Jun 19, 2020 | 31.88 | 31.88 | 31.02 | 31.14 | 1,572,649 | -0.33(-1.04%) |
Jun 18, 2020 | 31.61 | 31.88 | 31.39 | 31.47 | 1,131,016 | -0.38(-1.19%) |
Jun 17, 2020 | 32.18 | 32.26 | 31.67 | 31.85 | 1,945,290 | -0.20(-0.62%) |
Jun 16, 2020 | 32.72 | 32.72 | 31.56 | 32.05 | 2,707,999 | +0.38(+1.19%) |
Jun 15, 2020 | 30.97 | 32.20 | 30.88 | 31.67 | 2,242,772 | -0.19(-0.60%) |
Jun 12, 2020 | 32.14 | 32.48 | 31.52 | 31.86 | 2,857,153 | +0.69(+2.21%) |
Jun 11, 2020 | 31.73 | 32.22 | 30.96 | 31.17 | 2,730,895 | -2.01(-6.05%) |
Jun 10, 2020 | 33.40 | 33.65 | 32.91 | 33.18 | 2,140,365 | -0.36(-1.08%) |
Jun 09, 2020 | 33.20 | 33.85 | 32.88 | 33.54 | 1,871,883 | -0.24(-0.70%) |
Jun 08, 2020 | 34.10 | 34.19 | 33.36 | 33.78 | 2,382,248 | +0.42(+1.27%) |
Jun 05, 2020 | 33.89 | 34.10 | 33.16 | 33.36 | 1,777,349 | +0.96(+2.95%) |
Jun 04, 2020 | 32.31 | 32.57 | 31.75 | 32.40 | 1,757,478 | +0.04(+0.11%) |
Jun 03, 2020 | 31.92 | 32.59 | 31.85 | 32.36 | 1,982,580 | +1.09(+3.48%) |
Jun 02, 2020 | 31.26 | 31.58 | 31.06 | 31.28 | 1,502,824 | +0.60(+1.96%) |
Jun 01, 2020 | 29.82 | 30.95 | 29.82 | 30.68 | 1,811,224 | +1.04(+3.50%) |
May 29, 2020 | 30.45 | 30.45 | 29.39 | 29.64 | 2,150,831 | -1.17(-3.80%) |
May 28, 2020 | 31.40 | 31.50 | 30.60 | 30.81 | 3,272,334 | -0.41(-1.31%) |
May 27, 2020 | 30.76 | 31.38 | 30.59 | 31.22 | 2,877,689 | +1.26(+4.20%) |
May 26, 2020 | 28.61 | 30.19 | 28.39 | 29.96 | 3,485,163 | +2.90(+10.70%) |
May 22, 2020 | 27.30 | 27.30 | 26.48 | 27.06 | 1,857,284 | -0.24(-0.87%) |
May 21, 2020 | 27.46 | 27.64 | 26.88 | 27.30 | 1,379,656 | -0.21(-0.75%) |
May 20, 2020 | 27.59 | 27.82 | 27.42 | 27.51 | 1,416,268 | +0.36(+1.34%) |
May 19, 2020 | 28.12 | 28.14 | 27.14 | 27.14 | 3,018,119 | -1.23(-4.33%) |
May 18, 2020 | 27.14 | 28.68 | 27.07 | 28.37 | 2,056,329 | +2.13(+8.10%) |
May 15, 2020 | 26.52 | 26.68 | 26.14 | 26.25 | 1,933,979 | -0.43(-1.61%) |
May 14, 2020 | 26.15 | 27.07 | 25.72 | 26.68 | 3,345,055 | +0.16(+0.59%) |
May 13, 2020 | 27.75 | 27.85 | 26.17 | 26.52 | 4,119,681 | -1.26(-4.53%) |
May 12, 2020 | 28.46 | 28.69 | 27.76 | 27.78 | 1,532,954 | -0.42(-1.50%) |
May 11, 2020 | 27.88 | 28.28 | 27.56 | 28.20 | 1,773,503 | +0.01(+0.05%) |
May 08, 2020 | 28.11 | 28.25 | 27.89 | 28.19 | 1,520,394 | +0.45(+1.63%) |
May 07, 2020 | 28.05 | 28.37 | 27.71 | 27.74 | 1,350,941 | +0.04(+0.13%) |
May 06, 2020 | 28.14 | 28.25 | 27.55 | 27.70 | 2,138,676 | -0.31(-1.11%) |
May 05, 2020 | 28.59 | 28.74 | 27.97 | 28.01 | 1,550,588 | -0.19(-0.68%) |
May 04, 2020 | 28.37 | 28.68 | 27.77 | 28.20 | 2,674,851 | -0.42(-1.47%) |
May 01, 2020 | 28.96 | 28.96 | 28.51 | 28.62 | 1,974,892 | -1.10(-3.71%) |
Apr 30, 2020 | 30.34 | 30.53 | 29.71 | 29.73 | 1,839,963 | -1.11(-3.60%) |
Apr 29, 2020 | 30.16 | 30.91 | 30.02 | 30.84 | 1,524,351 | +1.50(+5.10%) |
Apr 28, 2020 | 29.46 | 29.58 | 28.94 | 29.34 | 2,233,028 | +0.63(+2.19%) |
Apr 27, 2020 | 28.20 | 28.83 | 28.02 | 28.71 | 2,533,607 | +0.71(+2.54%) |
Apr 24, 2020 | 27.94 | 28.08 | 27.45 | 28.00 | 1,576,295 | +0.20(+0.72%) |
Apr 23, 2020 | 27.98 | 28.26 | 27.72 | 27.80 | 1,485,865 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.15 | 27.54 | 27.71 | 1,767,768 | +0.25(+0.92%) |
Apr 21, 2020 | 27.88 | 28.48 | 27.42 | 27.46 | 2,139,370 | -1.24(-4.31%) |
Apr 20, 2020 | 28.08 | 29.19 | 27.55 | 28.70 | 2,835,239 | -0.07(-0.23%) |
Apr 17, 2020 | 28.54 | 28.83 | 28.14 | 28.76 | 2,155,962 | +1.50(+5.49%) |
Apr 16, 2020 | 28.15 | 28.38 | 27.22 | 27.27 | 2,411,862 | -0.96(-3.41%) |
Apr 15, 2020 | 28.51 | 28.84 | 28.18 | 28.23 | 2,045,465 | -1.41(-4.77%) |
Apr 14, 2020 | 30.21 | 30.35 | 29.24 | 29.65 | 2,327,737 | -0.11(-0.37%) |
Apr 13, 2020 | 30.38 | 30.45 | 29.48 | 29.76 | 3,656,510 | -0.65(-2.14%) |
Apr 09, 2020 | 30.49 | 30.76 | 29.83 | 30.41 | 2,794,771 | +0.64(+2.14%) |
Apr 08, 2020 | 29.53 | 29.97 | 28.96 | 29.77 | 2,671,286 | +0.38(+1.28%) |
Apr 07, 2020 | 30.46 | 30.85 | 29.20 | 29.39 | 3,039,655 | +0.38(+1.30%) |
Apr 06, 2020 | 29.08 | 29.35 | 28.67 | 29.02 | 3,427,068 | +1.10(+3.93%) |
Apr 03, 2020 | 27.96 | 28.29 | 27.48 | 27.92 | 2,111,070 | -0.17(-0.62%) |
Apr 02, 2020 | 27.85 | 28.66 | 27.55 | 28.09 | 2,608,313 | +0.39(+1.41%) |
Apr 01, 2020 | 28.24 | 28.62 | 27.59 | 27.70 | 4,135,832 | -1.66(-5.67%) |
Mar 31, 2020 | 27.86 | 29.66 | 27.86 | 29.37 | 2,908,372 | +1.35(+4.83%) |
Mar 30, 2020 | 27.85 | 28.19 | 26.99 | 28.01 | 2,529,828 | -0.01(-0.03%) |
Mar 27, 2020 | 28.77 | 29.07 | 27.86 | 28.02 | 2,419,643 | -1.92(-6.42%) |
Mar 26, 2020 | 29.28 | 30.86 | 29.16 | 29.95 | 3,714,157 | +1.05(+3.63%) |
Mar 25, 2020 | 26.94 | 29.99 | 26.31 | 28.90 | 5,501,229 | +2.52(+9.54%) |
Mar 24, 2020 | 24.75 | 26.52 | 24.59 | 26.38 | 3,864,701 | +3.12(+13.40%) |
Mar 23, 2020 | 24.77 | 25.31 | 23.10 | 23.26 | 4,496,427 | -1.93(-7.67%) |
Mar 20, 2020 | 26.24 | 27.80 | 24.68 | 25.19 | 3,187,343 | -0.15(-0.60%) |
Mar 19, 2020 | 24.77 | 25.47 | 24.00 | 25.35 | 2,511,987 | +0.08(+0.32%) |
Mar 18, 2020 | 26.14 | 26.52 | 23.93 | 25.27 | 3,759,623 | -2.16(-7.89%) |
Mar 17, 2020 | 27.54 | 28.41 | 25.98 | 27.43 | 2,985,253 | +0.24(+0.88%) |
Mar 16, 2020 | 26.67 | 29.07 | 26.60 | 27.19 | 4,378,793 | -3.78(-12.19%) |
Mar 13, 2020 | 27.92 | 30.98 | 27.62 | 30.97 | 5,692,011 | +4.35(+16.33%) |
Mar 12, 2020 | 28.90 | 28.90 | 25.56 | 26.62 | 5,089,417 | -4.15(-13.49%) |
Mar 11, 2020 | 31.05 | 31.73 | 30.64 | 30.77 | 6,021,271 | -1.03(-3.25%) |
Mar 10, 2020 | 32.59 | 32.67 | 30.76 | 31.80 | 5,995,038 | +0.42(+1.34%) |
Mar 09, 2020 | 32.95 | 34.68 | 31.33 | 31.39 | 4,662,980 | -4.79(-13.24%) |
Mar 06, 2020 | 36.34 | 36.57 | 35.98 | 36.17 | 4,175,413 | -0.85(-2.31%) |
Mar 05, 2020 | 37.56 | 37.62 | 36.70 | 37.03 | 3,730,179 | -1.14(-2.99%) |
Mar 04, 2020 | 38.13 | 38.22 | 37.70 | 38.17 | 4,141,864 | +0.49(+1.31%) |
Mar 03, 2020 | 38.31 | 38.58 | 37.61 | 37.68 | 2,760,087 | -0.61(-1.59%) |