Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.82 | 46.55 | 44.75 | 44.90 | 10,760,407 | -1.75(-3.75%) |
Apr 29, 2021 | 47.41 | 47.84 | 46.40 | 46.65 | 10,759,076 | +0.08(+0.17%) |
Apr 28, 2021 | 45.39 | 46.84 | 45.37 | 46.57 | 10,233,144 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.04 | 9,462,957 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,732 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.90 | 43.16 | 43.66 | 6,457,656 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.97 | 43.19 | 43.43 | 7,494,617 | -0.51(-1.16%) |
Apr 21, 2021 | 42.17 | 44.02 | 42.01 | 43.94 | 8,788,663 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.46 | 42.51 | 42.72 | 13,585,363 | -1.97(-4.40%) |
Apr 19, 2021 | 45.03 | 45.42 | 44.41 | 44.68 | 7,502,462 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.92 | 44.82 | 44.86 | 8,730,210 | -0.71(-1.56%) |
Apr 15, 2021 | 46.27 | 46.37 | 45.46 | 45.57 | 7,702,471 | -0.69(-1.50%) |
Apr 14, 2021 | 45.11 | 47.03 | 45.11 | 46.26 | 9,501,007 | +1.67(+3.74%) |
Apr 13, 2021 | 44.32 | 45.07 | 44.24 | 44.60 | 7,948,259 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.62 | 44.66 | 9,751,954 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.98 | 7,590,972 | -0.01(-0.02%) |
Apr 08, 2021 | 45.32 | 45.50 | 44.82 | 44.99 | 11,435,099 | -1.00(-2.18%) |
Apr 07, 2021 | 46.35 | 46.68 | 45.78 | 45.99 | 14,131,526 | -0.18(-0.38%) |
Apr 06, 2021 | 46.20 | 47.11 | 46.01 | 46.17 | 7,122,045 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.61 | 45.84 | 11,912,605 | -1.59(-3.35%) |
Apr 01, 2021 | 46.64 | 47.45 | 46.12 | 47.43 | 11,576,768 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,846 | -0.40(-0.86%) |
Mar 30, 2021 | 46.71 | 47.55 | 46.57 | 46.91 | 9,008,901 | -0.36(-0.76%) |
Mar 29, 2021 | 47.85 | 47.87 | 46.64 | 47.27 | 8,998,542 | -1.05(-2.18%) |
Mar 26, 2021 | 47.99 | 48.40 | 47.44 | 48.33 | 9,934,593 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,883 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,883 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.34 | 44.37 | 45.40 | 13,499,914 | -0.47(-1.01%) |
Mar 22, 2021 | 46.41 | 46.55 | 45.69 | 45.87 | 12,529,005 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,665,354 | -0.68(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.63 | 46.87 | 14,003,631 | -3.03(-6.07%) |
Mar 17, 2021 | 49.45 | 50.16 | 48.75 | 49.90 | 10,775,793 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.14 | 49.68 | 10,705,254 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.02 | 51.07 | 11,190,797 | -0.90(-1.74%) |
Mar 12, 2021 | 52.89 | 53.10 | 51.79 | 51.97 | 7,697,117 | -0.56(-1.07%) |
Mar 11, 2021 | 52.25 | 53.68 | 52.16 | 52.53 | 10,622,468 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.38 | 52.17 | 13,668,316 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.33 | 50.44 | 50.84 | 11,605,797 | -0.77(-1.50%) |
Mar 08, 2021 | 51.60 | 52.63 | 50.65 | 51.61 | 12,850,580 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.23 | 50.15 | 51.23 | 21,296,794 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.13 | 48.84 | 17,229,492 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.08 | 46.14 | 47.12 | 9,118,913 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.90 | 8,815,530 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.19 | 8,180,139 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,072,269 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.56 | 14,648,843 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.18 | 48.00 | 13,990,807 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.60 | 45.75 | 12,295,292 | +1.07(+2.40%) |
Feb 22, 2021 | 43.17 | 45.38 | 42.86 | 44.67 | 14,040,402 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.64 | 41.72 | 42.51 | 9,683,467 | +0.64(+1.53%) |
Feb 18, 2021 | 43.02 | 43.14 | 41.82 | 41.87 | 9,546,436 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.37 | 43.34 | 10,456,436 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.89 | 12,601,858 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,028,324 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,180,692 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.76 | 40.38 | 41.11 | 12,447,765 | +0.32(+0.79%) |
Feb 09, 2021 | 40.21 | 41.28 | 39.90 | 40.79 | 10,330,409 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.09 | 39.24 | 40.70 | 13,999,102 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.08 | 38.36 | 38.65 | 10,968,880 | +0.36(+0.93%) |
Feb 04, 2021 | 37.94 | 38.30 | 37.06 | 38.29 | 13,069,283 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.59 | 12,796,424 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.80 | 35.59 | 35.65 | 10,150,753 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.65 | 34.54 | 35.42 | 10,607,400 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.07 | 34.78 | 34.83 | 13,401,951 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.13 | 35.77 | 11,818,769 | +0.40(+1.13%) |
Jan 27, 2021 | 35.65 | 36.62 | 34.98 | 35.37 | 10,162,186 | -0.90(-2.47%) |
Jan 26, 2021 | 37.47 | 38.02 | 36.20 | 36.26 | 8,748,367 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,343,786 | -0.10(-0.26%) |
Jan 22, 2021 | 36.59 | 37.39 | 36.32 | 37.14 | 10,959,570 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,420,576 | -1.89(-4.78%) |
Jan 20, 2021 | 40.34 | 40.45 | 39.41 | 39.47 | 24,322,454 | -0.56(-1.39%) |
Jan 19, 2021 | 39.28 | 40.15 | 39.03 | 40.02 | 16,663,148 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,485,968 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.01 | 40.69 | 41.65 | 14,777,785 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.54 | 40.92 | 13,602,266 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,955,665 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,458,547 | +0.57(+1.48%) |
Jan 08, 2021 | 39.15 | 39.57 | 38.44 | 38.89 | 10,859,921 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.14 | 37.93 | 38.89 | 11,086,673 | +1.04(+2.73%) |
Jan 06, 2021 | 37.00 | 38.23 | 36.47 | 37.86 | 12,682,843 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.40 | 14,242,400 | +1.98(+5.74%) |
Jan 04, 2021 | 35.24 | 35.37 | 34.09 | 34.43 | 9,881,638 | -0.37(-1.05%) |
Dec 31, 2020 | 34.79 | 34.79 | 34.79 | 7,202,679 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.92 | 34.84 | 33.77 | 34.81 | 7,202,679 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.75 | 33.73 | 33.99 | 8,049,099 | -0.20(-0.59%) |
Dec 28, 2020 | 34.42 | 35.21 | 34.02 | 34.19 | 7,100,126 | -0.17(-0.48%) |
Dec 24, 2020 | 34.81 | 34.81 | 33.90 | 34.36 | 4,057,456 | -0.51(-1.47%) |
Dec 23, 2020 | 34.29 | 35.42 | 34.22 | 34.87 | 7,054,336 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.96 | 10,562,478 | -1.05(-3.01%) |
Dec 21, 2020 | 34.29 | 35.60 | 33.87 | 35.01 | 12,639,934 | -0.64(-1.81%) |
Dec 18, 2020 | 36.53 | 36.72 | 35.44 | 35.65 | 23,928,674 | -0.86(-2.36%) |
Dec 17, 2020 | 37.21 | 37.21 | 36.21 | 36.52 | 10,680,405 | -0.30(-0.83%) |
Dec 16, 2020 | 37.28 | 37.36 | 36.66 | 36.82 | 10,701,687 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.39 | 36.29 | 37.24 | 11,325,309 | +0.42(+1.13%) |
Dec 14, 2020 | 38.35 | 38.50 | 36.77 | 36.82 | 19,641,580 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.56 | 37.83 | 16,369,359 | -0.45(-1.18%) |
Dec 10, 2020 | 37.07 | 38.47 | 36.93 | 38.28 | 17,233,310 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.85 | 36.30 | 37.15 | 12,376,910 | +0.02(+0.05%) |
Dec 08, 2020 | 36.54 | 37.80 | 36.28 | 37.13 | 12,152,075 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 36.99 | 37.26 | 12,164,904 | -1.26(-3.28%) |
Dec 04, 2020 | 36.79 | 38.59 | 36.64 | 38.52 | 14,631,877 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.67 | 34.48 | 35.85 | 18,637,246 | +1.07(+3.08%) |
Dec 02, 2020 | 34.09 | 35.65 | 33.78 | 34.78 | 14,319,955 | +0.61(+1.78%) |
Dec 01, 2020 | 35.59 | 35.63 | 34.12 | 34.17 | 14,280,797 | -0.25(-0.73%) |
Nov 30, 2020 | 36.48 | 36.58 | 34.40 | 34.42 | 23,270,152 | -2.80(-7.53%) |
Nov 27, 2020 | 37.76 | 38.20 | 36.89 | 37.22 | 5,394,962 | -0.74(-1.95%) |
Nov 25, 2020 | 38.28 | 38.67 | 37.72 | 37.96 | 17,981,330 | -0.68(-1.76%) |
Nov 24, 2020 | 38.35 | 39.46 | 38.09 | 38.64 | 17,745,152 | +1.48(+3.98%) |
Nov 23, 2020 | 35.12 | 37.27 | 35.04 | 37.16 | 16,831,078 | +2.66(+7.72%) |
Nov 20, 2020 | 34.20 | 34.74 | 34.05 | 34.50 | 13,835,833 | +0.16(+0.46%) |
Nov 19, 2020 | 33.68 | 34.46 | 33.39 | 34.34 | 14,371,130 | +0.25(+0.74%) |
Nov 18, 2020 | 33.90 | 35.56 | 33.63 | 34.09 | 26,788,402 | +0.29(+0.85%) |
Nov 17, 2020 | 32.64 | 34.05 | 32.40 | 33.80 | 16,627,527 | +0.67(+2.02%) |
Nov 16, 2020 | 32.15 | 33.18 | 31.67 | 33.13 | 21,490,202 | +2.37(+7.69%) |
Nov 13, 2020 | 29.89 | 30.94 | 29.80 | 30.77 | 13,791,468 | +1.17(+3.97%) |
Nov 12, 2020 | 30.10 | 30.63 | 29.23 | 29.59 | 12,579,153 | -1.10(-3.60%) |
Nov 11, 2020 | 31.29 | 31.50 | 30.50 | 30.70 | 19,795,472 | -0.22(-0.70%) |
Nov 10, 2020 | 29.89 | 30.92 | 29.23 | 30.91 | 23,731,308 | +1.87(+6.44%) |
Nov 09, 2020 | 28.85 | 30.30 | 28.60 | 29.04 | 20,242,064 | +3.65(+14.35%) |
Nov 06, 2020 | 26.21 | 26.67 | 25.04 | 25.40 | 12,050,308 | -0.81(-3.09%) |
Nov 05, 2020 | 26.19 | 26.89 | 26.14 | 26.21 | 11,848,107 | -0.23(-0.86%) |
Nov 04, 2020 | 25.74 | 26.64 | 25.41 | 26.43 | 17,445,340 | +0.93(+3.65%) |
Nov 03, 2020 | 26.73 | 26.75 | 25.35 | 25.50 | 13,940,656 | -0.80(-3.04%) |
Nov 02, 2020 | 25.60 | 26.58 | 24.81 | 26.30 | 15,817,808 | +1.40(+5.63%) |
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,029,374 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,884,112 | +0.32(+1.29%) |
Oct 28, 2020 | 25.54 | 25.94 | 24.84 | 25.05 | 17,555,216 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,960,862 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,243,528 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,625,490 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.76 | 17,274,098 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,072,082 | -1.69(-5.95%) |
Oct 20, 2020 | 28.63 | 28.76 | 27.90 | 28.35 | 22,118,804 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.43 | 28.45 | 24,913,020 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.36 | 29.38 | 9,554,712 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,047,093 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,422,713 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.82 | 29.98 | 9,447,499 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,921 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.19 | 7,425,269 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,863,543 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.63 | 29.51 | 7,717,498 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,730,352 | -0.84(-2.86%) |
Oct 05, 2020 | 28.84 | 29.49 | 28.56 | 29.46 | 6,576,736 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.42 | 8,224,935 | +0.55(+1.97%) |
Oct 01, 2020 | 27.70 | 28.14 | 27.24 | 27.87 | 9,225,948 | -0.35(-1.25%) |
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,866 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.03 | 27.65 | 27.90 | 7,752,188 | -1.07(-3.71%) |
Sep 28, 2020 | 29.51 | 29.86 | 28.90 | 28.97 | 10,421,130 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.21 | 28.35 | 28.96 | 6,097,728 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,975 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.29 | 8,973,163 | -1.19(-4.02%) |
Sep 22, 2020 | 29.51 | 29.92 | 29.23 | 29.48 | 9,264,760 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,165,098 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,438,896 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,297,047 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,752,256 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,782 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,324,366 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.05 | 28.46 | 7,875,888 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.29 | 9,985,449 | -1.32(-4.47%) |
Sep 09, 2020 | 29.95 | 29.95 | 29.41 | 29.62 | 7,492,890 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.27 | 10,865,193 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.53 | 30.66 | 30.82 | 9,639,853 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.80 | 30.93 | 10,159,370 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,658,139 | -0.67(-2.10%) |
Sep 01, 2020 | 32.16 | 32.32 | 31.47 | 31.94 | 7,292,438 | -0.63(-1.93%) |
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,824 | -0.42(-1.28%) |
Aug 28, 2020 | 32.94 | 33.06 | 32.56 | 32.99 | 5,884,926 | +0.20(+0.60%) |
Aug 27, 2020 | 32.46 | 32.90 | 32.23 | 32.79 | 7,250,673 | +0.51(+1.57%) |
Aug 26, 2020 | 33.37 | 33.49 | 32.25 | 32.28 | 7,856,369 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,841,152 | -0.02(-0.05%) |
Aug 24, 2020 | 32.95 | 34.00 | 32.73 | 33.41 | 6,232,494 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.61 | 32.80 | 5,857,119 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,914 | -0.76(-2.22%) |
Aug 19, 2020 | 34.47 | 34.65 | 33.97 | 34.08 | 5,266,199 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.52 | 34.49 | 34.66 | 6,642,970 | -0.32(-0.91%) |
Aug 17, 2020 | 35.02 | 35.22 | 34.30 | 34.98 | 7,083,964 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.34 | 35.08 | 3,897,687 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,641,100 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.82 | 34.59 | 35.81 | 13,755,639 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,856 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,530,080 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,172,056 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.70 | 7,664,871 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.25 | 32.41 | 32.68 | 8,514,613 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,882 | +0.80(+2.53%) |
Aug 03, 2020 | 32.03 | 32.14 | 31.53 | 31.55 | 9,383,365 | -0.58(-1.82%) |
Jul 31, 2020 | 31.84 | 32.32 | 31.55 | 32.14 | 8,983,413 | -0.21(-0.66%) |
Jul 30, 2020 | 32.76 | 33.06 | 30.86 | 32.35 | 15,614,461 | -1.98(-5.76%) |
Jul 29, 2020 | 33.49 | 34.33 | 33.18 | 34.33 | 7,332,891 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.34 | 33.35 | 33.49 | 7,200,245 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,181,300 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.54 | 34.52 | 34.62 | 6,053,166 | -0.15(-0.44%) |
Jul 23, 2020 | 34.83 | 35.35 | 34.57 | 34.77 | 6,925,627 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.65 | 35.14 | 6,001,226 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,251,100 | +2.00(+5.92%) |
Jul 20, 2020 | 34.34 | 34.67 | 33.73 | 33.80 | 7,454,404 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.81 | 34.19 | 34.34 | 7,795,491 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.78 | 34.59 | 35.38 | 5,469,100 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,790,042 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,587 | +1.40(+4.16%) |
Jul 13, 2020 | 34.14 | 34.47 | 33.18 | 33.74 | 6,919,369 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,834,689 | +1.14(+3.49%) |
Jul 09, 2020 | 34.59 | 34.79 | 32.58 | 32.63 | 10,800,901 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,673 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,762 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.47 | 35.19 | 35.42 | 6,845,825 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,612,218 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,581,102 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.02 | 34.27 | 35.75 | 7,418,974 | +0.61(+1.74%) |
Jun 29, 2020 | 34.37 | 35.18 | 33.96 | 35.14 | 6,769,610 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,872,658 | -1.45(-4.07%) |
Jun 25, 2020 | 34.59 | 35.84 | 34.47 | 35.78 | 7,028,482 | +0.91(+2.61%) |
Jun 24, 2020 | 36.58 | 36.73 | 34.82 | 34.87 | 8,386,447 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.27 | 5,832,499 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,514 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,105,583 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,571,386 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.45 | 7,012,958 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.86 | 37.09 | 38.38 | 8,148,575 | +1.50(+4.06%) |
Jun 15, 2020 | 34.94 | 37.36 | 34.76 | 36.88 | 9,393,581 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.63 | 35.83 | 37.21 | 10,494,070 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.56 | 35.84 | 9,914,391 | -3.20(-8.20%) |
Jun 10, 2020 | 40.87 | 41.09 | 39.03 | 39.03 | 9,261,952 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.37 | 9,642,044 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.21 | 41.53 | 42.80 | 12,037,565 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.01 | 41.34 | 13,609,122 | +3.30(+8.68%) |
Jun 04, 2020 | 38.01 | 38.40 | 37.58 | 38.04 | 6,554,797 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.45 | 38.39 | 9,429,355 | +0.78(+2.08%) |
Jun 02, 2020 | 37.45 | 38.02 | 37.18 | 37.61 | 6,883,279 | +0.69(+1.87%) |
Jun 01, 2020 | 35.95 | 37.18 | 35.43 | 36.92 | 7,456,822 | +1.03(+2.87%) |
May 29, 2020 | 36.25 | 36.39 | 35.45 | 35.89 | 11,963,150 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.59 | 6,901,382 | -1.41(-3.72%) |
May 27, 2020 | 37.72 | 38.01 | 36.55 | 38.01 | 6,779,067 | +0.85(+2.29%) |
May 26, 2020 | 38.12 | 38.39 | 37.00 | 37.15 | 9,052,574 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.82 | 5,493,860 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,810,289 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.56 | 8,461,292 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.33 | 36.25 | 36.30 | 7,200,873 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.95 | 36.73 | 37.10 | 10,636,077 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.79 | 34.77 | 8,512,416 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.42 | 32.14 | 33.97 | 7,896,757 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,008,205 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.71 | 35.33 | 35.38 | 8,668,012 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.82 | 35.80 | 35.96 | 8,317,272 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.88 | 35.78 | 36.65 | 8,198,712 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.30 | 35.73 | 11,302,570 | +1.63(+4.77%) |
May 06, 2020 | 34.61 | 35.24 | 33.54 | 34.11 | 9,748,137 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.70 | 34.24 | 34.47 | 11,985,049 | +0.47(+1.39%) |
May 04, 2020 | 32.53 | 34.03 | 32.14 | 34.00 | 14,856,342 | +1.03(+3.12%) |