Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.06 | 58.06 | 55.25 | 55.66 | 10,841,800 | -1.44(-2.52%) |
Apr 29, 2021 | 63.96 | 63.96 | 54.36 | 57.10 | 27,076,180 | -6.30(-9.94%) |
Apr 28, 2021 | 62.24 | 64.08 | 61.03 | 63.40 | 4,481,943 | +1.26(+2.03%) |
Apr 27, 2021 | 64.85 | 65.64 | 62.05 | 62.14 | 9,832,287 | -0.92(-1.46%) |
Apr 26, 2021 | 63.98 | 64.80 | 62.94 | 63.06 | 4,742,875 | -0.64(-1.00%) |
Apr 23, 2021 | 61.40 | 63.81 | 61.29 | 63.70 | 4,372,200 | +2.70(+4.43%) |
Apr 22, 2021 | 60.76 | 62.52 | 59.91 | 61.00 | 4,749,036 | +0.26(+0.43%) |
Apr 21, 2021 | 60.31 | 61.38 | 59.13 | 60.74 | 5,301,848 | -0.06(-0.10%) |
Apr 20, 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 5,179,626 | -1.07(-1.73%) |
Apr 19, 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 3,871,443 | -1.53(-2.41%) |
Apr 16, 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 3,292,800 | -1.04(-1.61%) |
Apr 15, 2021 | 63.47 | 65.01 | 62.74 | 64.44 | 5,304,395 | +1.64(+2.61%) |
Apr 14, 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 5,163,208 | +0.47(+0.75%) |
Apr 13, 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 5,669,200 | +2.48(+4.14%) |
Apr 12, 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 8,683,938 | -1.12(-1.84%) |
Apr 09, 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 7,642,800 | -1.04(-1.68%) |
Apr 08, 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 4,918,476 | +1.05(+1.72%) |
Apr 07, 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 6,128,141 | -3.28(-5.11%) |
Apr 06, 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 3,728,697 | -0.23(-0.36%) |
Apr 05, 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 4,200,627 | -0.17(-0.26%) |
Apr 01, 2021 | 63.45 | 64.69 | 62.07 | 64.64 | 5,154,500 | +1.46(+2.31%) |
Mar 31, 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 5,821,789 | +0.13(+0.21%) |
Mar 30, 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 3,475,034 | -0.57(-0.90%) |
Mar 29, 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 3,171,410 | -0.89(-1.38%) |
Mar 26, 2021 | 64.71 | 65.42 | 63.35 | 64.51 | 4,384,800 | +0.94(+1.48%) |
Mar 25, 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 4,676,437 | +2.60(+4.26%) |
Mar 24, 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 3,238,270 | -0.59(-0.96%) |
Mar 23, 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 5,397,555 | -2.60(-4.05%) |
Mar 22, 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 5,065,082 | -2.40(-3.61%) |
Mar 19, 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 6,036,200 | +0.48(+0.73%) |
Mar 18, 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 8,048,484 | +0.15(+0.23%) |
Mar 17, 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 5,635,635 | +1.24(+1.92%) |
Mar 16, 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 6,497,045 | -2.73(-4.05%) |
Mar 15, 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 8,148,347 | +1.05(+1.58%) |
Mar 12, 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 8,332,500 | +3.65(+5.82%) |
Mar 11, 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 5,776,843 | +1.41(+2.30%) |
Mar 10, 2021 | 62.68 | 63.90 | 61.13 | 61.31 | 7,267,945 | -1.03(-1.65%) |
Mar 09, 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 8,109,353 | -1.97(-3.06%) |
Mar 08, 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 8,827,310 | +0.19(+0.30%) |
Mar 05, 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 14,017,600 | +2.25(+3.64%) |
Mar 04, 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 13,446,159 | +0.11(+0.18%) |
Mar 03, 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 23,926,576 | +4.70(+8.24%) |
Mar 02, 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 3,802,618 | -0.28(-0.49%) |
Mar 01, 2021 | 56.96 | 58.35 | 56.64 | 57.34 | 4,094,940 | +1.64(+2.94%) |
Feb 26, 2021 | 55.78 | 57.19 | 54.86 | 55.70 | 4,477,400 | -0.21(-0.38%) |
Feb 25, 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 7,025,533 | -3.22(-5.45%) |
Feb 24, 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 6,369,268 | +1.41(+2.44%) |
Feb 23, 2021 | 55.65 | 58.25 | 54.54 | 57.72 | 5,849,862 | +0.90(+1.58%) |
Feb 22, 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 7,930,160 | -2.11(-3.58%) |
Feb 19, 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 9,237,900 | +1.86(+3.26%) |
Feb 18, 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 7,202,546 | -1.04(-1.79%) |
Feb 17, 2021 | 57.61 | 58.26 | 55.76 | 58.11 | 4,476,804 | -0.34(-0.59%) |
Feb 16, 2021 | 58.15 | 58.92 | 57.38 | 58.45 | 7,241,221 | +0.80(+1.40%) |
Feb 12, 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 6,414,900 | +0.58(+1.02%) |
Feb 11, 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 10,475,014 | +0.86(+1.53%) |
Feb 10, 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 20,491,120 | +2.57(+4.79%) |
Feb 09, 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 11,158,752 | +0.23(+0.43%) |
Feb 08, 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 5,460,084 | +0.29(+0.55%) |
Feb 05, 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 6,222,400 | +1.35(+2.61%) |
Feb 04, 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 6,846,196 | +2.36(+4.78%) |
Feb 03, 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 5,045,058 | +1.91(+4.02%) |
Feb 02, 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 7,039,337 | +1.99(+4.37%) |
Feb 01, 2021 | 45.56 | 45.83 | 44.75 | 45.51 | 6,729,401 | +1.05(+2.36%) |
Jan 29, 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 5,631,200 | -1.76(-3.81%) |
Jan 28, 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 6,463,600 | +2.60(+5.96%) |
Jan 27, 2021 | 45.39 | 45.88 | 42.94 | 43.62 | 8,940,408 | -3.28(-6.99%) |
Jan 26, 2021 | 47.47 | 48.78 | 46.76 | 46.90 | 5,446,043 | -0.24(-0.51%) |
Jan 25, 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 7,311,682 | -0.67(-1.40%) |
Jan 22, 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 3,493,300 | -0.29(-0.60%) |
Jan 21, 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 4,419,400 | -0.84(-1.72%) |
Jan 20, 2021 | 49.27 | 50.25 | 48.53 | 48.94 | 4,796,022 | -0.02(-0.04%) |
Jan 19, 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 6,287,873 | +1.08(+2.26%) |
Jan 15, 2021 | 48.63 | 49.03 | 47.55 | 47.88 | 4,187,500 | -0.86(-1.76%) |
Jan 14, 2021 | 50.28 | 50.95 | 48.21 | 48.74 | 4,644,355 | -1.04(-2.09%) |
Jan 13, 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 6,694,821 | -0.90(-1.78%) |
Jan 12, 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 14,867,918 | +2.31(+4.78%) |
Jan 11, 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 5,470,709 | +0.87(+1.83%) |
Jan 08, 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 5,068,300 | -1.34(-2.74%) |
Jan 07, 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 6,645,435 | +1.38(+2.91%) |
Jan 06, 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 7,677,815 | -1.39(-2.85%) |
Jan 05, 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 5,331,990 | +1.57(+3.32%) |
Jan 04, 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 6,213,387 | -1.85(-3.77%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 5,566,507 | -1.21(-2.40%) | |
Dec 30, 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 5,566,507 | +1.09(+2.21%) |
Dec 29, 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 6,319,613 | -0.52(-1.04%) |
Dec 28, 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 3,320,570 | +0.91(+1.86%) |
Dec 24, 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 1,939,700 | -1.21(-2.42%) |
Dec 23, 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 5,988,055 | +0.56(+1.13%) |
Dec 22, 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 4,437,686 | -0.40(-0.80%) |
Dec 21, 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 7,659,104 | -0.07(-0.14%) |
Dec 18, 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 7,041,300 | +0.51(+1.03%) |
Dec 17, 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 5,982,360 | -0.44(-0.88%) |
Dec 16, 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 8,859,537 | +0.61(+1.24%) |
Dec 15, 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 6,925,816 | +2.53(+5.41%) |
Dec 14, 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 6,097,585 | -0.10(-0.21%) |
Dec 11, 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 7,040,700 | -1.24(-2.58%) |
Dec 10, 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 7,218,025 | +0.58(+1.22%) |
Dec 09, 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 11,660,357 | +1.01(+2.17%) |
Dec 08, 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 7,436,212 | -0.03(-0.08%) |
Dec 07, 2020 | 47.35 | 47.75 | 46.03 | 46.55 | 8,603,547 | +0.45(+0.99%) |
Dec 04, 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 10,547,800 | +3.00(+6.96%) |
Dec 03, 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 8,616,534 | -0.30(-0.69%) |
Dec 02, 2020 | 39.02 | 43.86 | 38.20 | 43.40 | 17,119,960 | +3.79(+9.57%) |
Dec 01, 2020 | 39.08 | 40.87 | 38.73 | 39.61 | 6,965,042 | +1.44(+3.77%) |
Nov 30, 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 5,289,824 | -0.87(-2.23%) |
Nov 27, 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 3,664,800 | -0.48(-1.21%) |
Nov 25, 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 5,409,700 | +0.03(+0.08%) |
Nov 24, 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 9,084,363 | +0.14(+0.36%) |
Nov 23, 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 9,396,645 | +1.25(+3.28%) |
Nov 20, 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 12,382,200 | -2.01(-5.01%) |
Nov 19, 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 7,647,821 | +0.34(+0.85%) |
Nov 18, 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 8,905,856 | +0.35(+0.89%) |
Nov 17, 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 8,329,492 | -0.50(-1.25%) |
Nov 16, 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 12,637,544 | +2.38(+6.34%) |
Nov 13, 2020 | 36.75 | 37.74 | 35.97 | 37.54 | 8,269,900 | +1.08(+2.96%) |
Nov 12, 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 13,324,370 | +0.05(+0.14%) |
Nov 11, 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 30,144,152 | +0.36(+1.00%) |
Nov 10, 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 21,837,580 | -1.64(-4.35%) |
Nov 09, 2020 | 35.44 | 37.98 | 34.96 | 37.69 | 36,832,196 | +7.85(+26.31%) |
Nov 06, 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 16,028,300 | +0.81(+2.79%) |
Nov 05, 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 12,705,939 | -0.16(-0.55%) |
Nov 04, 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 60,895,836 | +2.96(+11.28%) |
Nov 03, 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 16,272,634 | +1.73(+7.06%) |
Nov 02, 2020 | 23.19 | 24.67 | 22.90 | 24.50 | 12,162,731 | +1.67(+7.31%) |
Oct 30, 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 8,017,000 | -0.10(-0.44%) |
Oct 29, 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 7,476,609 | +0.70(+3.15%) |
Oct 28, 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 17,625,988 | -0.71(-3.10%) |
Oct 27, 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 15,299,602 | -1.90(-7.65%) |
Oct 26, 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 7,227,320 | -1.18(-4.53%) |
Oct 23, 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 8,124,600 | +0.44(+1.72%) |
Oct 22, 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 7,316,312 | +0.92(+3.73%) |
Oct 21, 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 10,507,456 | -0.47(-1.87%) |
Oct 20, 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 11,398,204 | +0.50(+2.03%) |
Oct 19, 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 9,819,202 | -0.90(-3.53%) |
Oct 16, 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 6,772,100 | -0.07(-0.27%) |
Oct 15, 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 8,997,374 | -1.15(-4.30%) |
Oct 14, 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 7,877,797 | +0.42(+1.60%) |
Oct 13, 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 8,725,789 | -0.91(-3.34%) |
Oct 12, 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 6,810,959 | -0.56(-2.01%) |
Oct 09, 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 6,724,300 | +0.59(+2.17%) |
Oct 08, 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 13,328,352 | +0.94(+3.58%) |
Oct 07, 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 10,841,684 | -0.14(-0.53%) |
Oct 06, 2020 | 27.08 | 27.37 | 26.24 | 26.41 | 9,301,670 | -0.28(-1.05%) |
Oct 05, 2020 | 27.83 | 28.06 | 26.65 | 26.69 | 10,728,876 | -0.94(-3.40%) |
Oct 02, 2020 | 26.90 | 27.94 | 26.75 | 27.63 | 6,786,100 | -0.18(-0.65%) |
Oct 01, 2020 | 28.00 | 28.36 | 27.57 | 27.81 | 7,131,077 | +0.26(+0.94%) |
Sep 30, 2020 | 27.36 | 28.11 | 27.34 | 27.55 | 7,196,066 | +0.41(+1.51%) |
Sep 29, 2020 | 27.95 | 27.95 | 27.12 | 27.14 | 5,940,156 | -0.91(-3.24%) |
Sep 28, 2020 | 28.14 | 28.44 | 27.72 | 28.05 | 7,256,697 | +0.52(+1.89%) |
Sep 25, 2020 | 26.66 | 27.53 | 26.52 | 27.53 | 5,470,400 | +0.76(+2.84%) |
Sep 24, 2020 | 26.86 | 27.47 | 26.51 | 26.77 | 8,669,726 | -0.20(-0.74%) |
Sep 23, 2020 | 28.27 | 28.56 | 26.96 | 26.97 | 6,467,495 | -1.34(-4.73%) |
Sep 22, 2020 | 29.17 | 29.17 | 28.00 | 28.31 | 9,347,997 | -0.59(-2.04%) |
Sep 21, 2020 | 29.54 | 29.79 | 28.44 | 28.90 | 9,286,292 | -1.69(-5.52%) |
Sep 18, 2020 | 31.24 | 31.29 | 30.19 | 30.59 | 8,020,200 | -0.65(-2.08%) |
Sep 17, 2020 | 30.00 | 31.37 | 29.58 | 31.24 | 9,535,436 | +0.54(+1.76%) |
Sep 16, 2020 | 30.16 | 31.10 | 30.16 | 30.70 | 8,438,955 | +0.47(+1.55%) |
Sep 15, 2020 | 32.26 | 32.27 | 30.05 | 30.23 | 14,192,723 | -1.74(-5.44%) |
Sep 14, 2020 | 30.83 | 32.15 | 30.83 | 31.97 | 9,739,970 | +1.21(+3.93%) |
Sep 11, 2020 | 29.77 | 31.21 | 29.57 | 30.76 | 9,865,700 | +1.25(+4.24%) |
Sep 10, 2020 | 30.21 | 31.20 | 29.33 | 29.51 | 8,123,884 | -0.36(-1.21%) |
Sep 09, 2020 | 29.81 | 30.50 | 29.24 | 29.87 | 8,860,594 | -0.23(-0.76%) |
Sep 08, 2020 | 28.23 | 30.95 | 28.04 | 30.10 | 10,686,184 | +1.13(+3.90%) |
Sep 04, 2020 | 28.63 | 29.17 | 27.17 | 28.97 | 7,066,300 | +0.41(+1.44%) |
Sep 03, 2020 | 28.78 | 29.35 | 28.04 | 28.56 | 10,345,247 | -0.05(-0.17%) |
Sep 02, 2020 | 29.40 | 29.53 | 28.29 | 28.61 | 9,082,432 | -0.82(-2.79%) |
Sep 01, 2020 | 29.53 | 29.87 | 28.93 | 29.43 | 5,627,270 | -0.24(-0.81%) |
Aug 31, 2020 | 30.64 | 30.87 | 29.59 | 29.67 | 4,814,662 | -1.10(-3.57%) |
Aug 28, 2020 | 29.99 | 30.82 | 29.71 | 30.77 | 7,761,000 | +1.07(+3.60%) |
Aug 27, 2020 | 29.68 | 29.80 | 28.94 | 29.70 | 6,488,672 | +0.18(+0.61%) |
Aug 26, 2020 | 29.00 | 29.94 | 28.90 | 29.52 | 6,893,402 | +0.51(+1.76%) |
Aug 25, 2020 | 28.94 | 29.19 | 28.47 | 29.01 | 5,067,074 | +0.03(+0.10%) |
Aug 24, 2020 | 29.05 | 29.27 | 28.25 | 28.98 | 6,042,882 | +0.05(+0.17%) |
Aug 21, 2020 | 29.46 | 30.23 | 28.63 | 28.93 | 12,728,200 | -0.83(-2.79%) |
Aug 20, 2020 | 27.80 | 30.91 | 25.74 | 29.76 | 55,997,436 | +1.62(+5.76%) |
Aug 19, 2020 | 27.73 | 28.70 | 27.72 | 28.14 | 7,481,963 | +0.20(+0.72%) |
Aug 18, 2020 | 27.15 | 28.03 | 26.96 | 27.94 | 11,464,205 | +0.77(+2.83%) |
Aug 17, 2020 | 28.36 | 28.42 | 26.52 | 27.17 | 13,992,287 | -1.34(-4.70%) |
Aug 14, 2020 | 28.55 | 28.98 | 28.07 | 28.51 | 9,606,400 | -0.37(-1.28%) |
Aug 13, 2020 | 29.69 | 29.88 | 28.73 | 28.88 | 18,656,178 | -1.64(-5.37%) |
Aug 12, 2020 | 30.99 | 31.62 | 30.35 | 30.52 | 12,433,693 | -0.13(-0.42%) |
Aug 11, 2020 | 30.72 | 31.45 | 30.43 | 30.65 | 9,793,641 | -0.40(-1.29%) |
Aug 10, 2020 | 30.27 | 31.60 | 29.53 | 31.05 | 11,727,635 | +0.86(+2.85%) |
Aug 07, 2020 | 31.14 | 31.14 | 29.51 | 30.19 | 11,184,500 | -2.15(-6.65%) |
Aug 06, 2020 | 30.73 | 32.78 | 30.69 | 32.34 | 7,575,619 | +1.45(+4.69%) |
Aug 05, 2020 | 30.75 | 31.03 | 30.26 | 30.89 | 4,287,867 | +0.39(+1.28%) |
Aug 04, 2020 | 29.00 | 30.58 | 28.95 | 30.50 | 7,330,803 | +1.41(+4.85%) |
Aug 03, 2020 | 29.25 | 29.36 | 28.66 | 29.09 | 4,204,881 | -0.14(-0.48%) |
Jul 31, 2020 | 29.70 | 29.81 | 28.68 | 29.23 | 5,468,000 | -0.25(-0.85%) |
Jul 30, 2020 | 29.34 | 29.55 | 28.69 | 29.48 | 5,661,865 | -0.41(-1.37%) |
Jul 29, 2020 | 29.74 | 30.13 | 29.43 | 29.89 | 3,931,854 | +0.40(+1.36%) |
Jul 28, 2020 | 29.70 | 30.05 | 29.35 | 29.49 | 4,017,394 | -0.40(-1.34%) |
Jul 27, 2020 | 30.56 | 30.69 | 29.44 | 29.89 | 4,444,017 | -0.53(-1.74%) |
Jul 24, 2020 | 30.50 | 30.61 | 29.09 | 30.42 | 7,728,400 | -0.44(-1.43%) |
Jul 23, 2020 | 30.61 | 31.68 | 30.26 | 30.86 | 6,045,027 | +0.02(+0.06%) |
Jul 22, 2020 | 30.16 | 30.93 | 30.05 | 30.84 | 5,076,179 | +0.35(+1.15%) |
Jul 21, 2020 | 30.84 | 31.27 | 30.18 | 30.49 | 5,491,332 | -0.08(-0.26%) |
Jul 20, 2020 | 29.56 | 30.64 | 29.21 | 30.57 | 5,670,851 | +0.84(+2.83%) |
Jul 17, 2020 | 29.59 | 30.15 | 29.11 | 29.73 | 5,232,400 | +0.15(+0.51%) |
Jul 16, 2020 | 30.14 | 30.18 | 28.78 | 29.58 | 7,298,006 | -1.20(-3.90%) |
Jul 15, 2020 | 28.88 | 30.83 | 28.79 | 30.78 | 11,123,249 | +2.86(+10.24%) |
Jul 14, 2020 | 28.41 | 28.42 | 27.51 | 27.92 | 9,511,056 | -0.89(-3.09%) |
Jul 13, 2020 | 30.86 | 31.20 | 28.68 | 28.81 | 9,032,340 | -1.89(-6.16%) |
Jul 10, 2020 | 30.05 | 30.86 | 29.36 | 30.70 | 6,055,800 | +0.86(+2.88%) |
Jul 09, 2020 | 32.14 | 32.16 | 29.62 | 29.84 | 9,661,959 | -2.34(-7.27%) |
Jul 08, 2020 | 31.07 | 32.34 | 30.71 | 32.18 | 7,687,135 | +1.24(+4.01%) |
Jul 07, 2020 | 32.76 | 32.90 | 30.86 | 30.94 | 9,087,903 | -2.28(-6.86%) |
Jul 06, 2020 | 32.84 | 33.50 | 32.05 | 33.22 | 8,327,733 | +1.40(+4.40%) |
Jul 02, 2020 | 32.72 | 33.39 | 31.68 | 31.82 | 6,162,500 | -0.18(-0.56%) |
Jul 01, 2020 | 33.21 | 33.67 | 31.83 | 32.00 | 6,356,455 | -1.01(-3.06%) |
Jun 30, 2020 | 32.77 | 33.34 | 32.22 | 33.01 | 5,409,007 | -0.05(-0.15%) |
Jun 29, 2020 | 32.34 | 33.38 | 31.04 | 33.06 | 6,745,166 | +0.79(+2.45%) |
Jun 26, 2020 | 32.87 | 33.17 | 31.83 | 32.27 | 11,900,800 | -0.92(-2.77%) |
Jun 25, 2020 | 32.34 | 33.42 | 31.93 | 33.19 | 9,309,452 | +0.40(+1.22%) |
Jun 24, 2020 | 35.08 | 35.33 | 32.74 | 32.79 | 11,273,674 | -2.81(-7.89%) |
Jun 23, 2020 | 34.71 | 35.73 | 34.19 | 35.60 | 7,031,785 | +1.35(+3.94%) |
Jun 22, 2020 | 34.80 | 34.93 | 32.95 | 34.25 | 9,519,279 | -0.57(-1.64%) |
Jun 19, 2020 | 36.37 | 37.08 | 34.64 | 34.82 | 8,550,500 | -1.01(-2.82%) |
Jun 18, 2020 | 35.05 | 36.05 | 34.80 | 35.83 | 5,828,308 | +0.51(+1.44%) |
Jun 17, 2020 | 36.87 | 36.92 | 35.31 | 35.32 | 6,222,235 | -1.39(-3.79%) |
Jun 16, 2020 | 38.10 | 38.38 | 36.42 | 36.71 | 9,048,587 | +0.50(+1.38%) |
Jun 15, 2020 | 35.40 | 36.41 | 34.42 | 36.21 | 19,443,016 | -0.68(-1.84%) |
Jun 12, 2020 | 37.25 | 37.49 | 35.95 | 36.89 | 12,055,100 | +1.57(+4.45%) |
Jun 11, 2020 | 36.17 | 37.66 | 35.05 | 35.32 | 12,438,798 | -3.24(-8.40%) |
Jun 10, 2020 | 39.41 | 39.61 | 37.60 | 38.56 | 9,501,074 | -0.65(-1.66%) |
Jun 09, 2020 | 39.75 | 40.09 | 38.78 | 39.21 | 7,987,934 | -1.77(-4.32%) |
Jun 08, 2020 | 39.93 | 41.19 | 39.23 | 40.98 | 11,214,495 | +2.37(+6.14%) |
Jun 05, 2020 | 37.92 | 39.65 | 37.86 | 38.61 | 12,285,300 | +2.53(+7.01%) |
Jun 04, 2020 | 34.71 | 36.75 | 34.10 | 36.08 | 11,766,223 | +1.64(+4.76%) |
Jun 03, 2020 | 33.73 | 35.56 | 33.50 | 34.44 | 16,757,737 | +2.76(+8.71%) |
Jun 02, 2020 | 32.80 | 33.01 | 31.50 | 31.68 | 6,786,694 | -0.91(-2.79%) |
Jun 01, 2020 | 30.93 | 32.67 | 30.55 | 32.59 | 8,368,266 | +1.33(+4.25%) |
May 29, 2020 | 31.46 | 32.04 | 30.62 | 31.26 | 6,822,800 | -0.47(-1.48%) |
May 28, 2020 | 33.42 | 33.56 | 31.52 | 31.73 | 6,817,685 | -2.02(-5.99%) |
May 27, 2020 | 32.95 | 33.88 | 31.39 | 33.75 | 9,270,051 | +1.28(+3.94%) |
May 26, 2020 | 32.48 | 33.18 | 31.40 | 32.47 | 9,083,748 | +1.21(+3.87%) |
May 22, 2020 | 30.31 | 31.27 | 29.57 | 31.26 | 6,699,200 | +0.87(+2.86%) |
May 21, 2020 | 30.74 | 30.91 | 29.57 | 30.39 | 6,279,084 | -0.43(-1.40%) |
May 20, 2020 | 31.40 | 31.95 | 30.08 | 30.82 | 8,501,495 | +0.13(+0.42%) |
May 19, 2020 | 30.48 | 31.64 | 29.56 | 30.69 | 8,398,488 | +0.26(+0.85%) |
May 18, 2020 | 29.61 | 31.08 | 29.39 | 30.43 | 11,937,672 | +2.28(+8.10%) |
May 15, 2020 | 27.52 | 28.26 | 26.93 | 28.15 | 6,881,100 | +0.43(+1.55%) |
May 14, 2020 | 27.70 | 27.97 | 26.13 | 27.72 | 12,532,479 | -0.65(-2.29%) |
May 13, 2020 | 29.75 | 29.90 | 27.11 | 28.37 | 15,030,784 | -1.16(-3.93%) |
May 12, 2020 | 31.09 | 32.08 | 29.35 | 29.53 | 13,409,538 | -1.83(-5.84%) |
May 11, 2020 | 31.80 | 32.15 | 30.62 | 31.36 | 11,992,566 | -1.37(-4.19%) |
May 08, 2020 | 32.23 | 33.56 | 32.23 | 32.73 | 11,895,100 | +0.95(+2.99%) |
May 07, 2020 | 30.28 | 33.58 | 29.51 | 31.78 | 34,441,296 | +5.66(+21.67%) |
May 06, 2020 | 26.49 | 26.67 | 25.19 | 26.12 | 17,700,884 | -0.56(-2.10%) |
May 05, 2020 | 27.80 | 28.44 | 26.55 | 26.68 | 10,324,304 | -0.35(-1.29%) |
May 04, 2020 | 28.78 | 29.00 | 26.27 | 27.03 | 13,385,994 | -2.57(-8.70%) |