Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.17 | 56.31 | 55.08 | 56.19 | 15,628,827 | +0.64(+1.15%) |
Apr 29, 2021 | 56.70 | 56.71 | 54.69 | 55.55 | 21,704,338 | -1.94(-3.38%) |
Apr 28, 2021 | 57.94 | 57.94 | 57.22 | 57.50 | 10,664,444 | -0.41(-0.71%) |
Apr 27, 2021 | 57.21 | 58.04 | 56.98 | 57.91 | 9,460,665 | +0.75(+1.31%) |
Apr 26, 2021 | 56.82 | 57.53 | 56.62 | 57.16 | 11,764,081 | +0.67(+1.18%) |
Apr 23, 2021 | 55.75 | 56.70 | 55.42 | 56.50 | 11,006,021 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.76 | 55.12 | 55.64 | 16,108,270 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,910,196 | +1.69(+3.08%) |
Apr 20, 2021 | 56.09 | 56.25 | 53.93 | 54.77 | 24,160,742 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.20 | 56.84 | 12,484,288 | -0.82(-1.41%) |
Apr 16, 2021 | 57.95 | 58.24 | 57.23 | 57.66 | 11,290,020 | +0.10(+0.17%) |
Apr 15, 2021 | 58.38 | 58.46 | 57.32 | 57.56 | 14,654,341 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.58 | 57.20 | 57.43 | 14,880,452 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.47 | 56.85 | 57.44 | 17,726,166 | -1.15(-1.96%) |
Apr 12, 2021 | 59.12 | 59.21 | 58.23 | 58.59 | 10,410,243 | -0.49(-0.83%) |
Apr 09, 2021 | 58.49 | 59.30 | 58.35 | 59.08 | 12,405,041 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.66 | 57.75 | 59.01 | 19,355,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.75 | 60.76 | 59.60 | 59.74 | 17,459,644 | -1.09(-1.79%) |
Apr 06, 2021 | 59.41 | 62.30 | 59.35 | 60.83 | 40,224,720 | +0.88(+1.47%) |
Apr 05, 2021 | 57.94 | 60.09 | 57.70 | 59.94 | 25,070,878 | +3.18(+5.61%) |
Apr 01, 2021 | 56.88 | 57.17 | 56.01 | 56.76 | 18,108,756 | +0.33(+0.59%) |
Mar 31, 2021 | 57.23 | 57.53 | 56.23 | 56.43 | 21,134,326 | -1.03(-1.79%) |
Mar 30, 2021 | 55.58 | 57.58 | 55.39 | 57.46 | 19,958,442 | +2.52(+4.59%) |
Mar 29, 2021 | 55.07 | 56.17 | 54.74 | 54.94 | 16,347,713 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.31 | 54.35 | 55.51 | 16,657,905 | -0.08(-0.14%) |
Mar 25, 2021 | 53.62 | 55.80 | 53.28 | 55.58 | 16,470,941 | +0.78(+1.42%) |
Mar 24, 2021 | 55.66 | 56.45 | 54.71 | 54.81 | 20,932,456 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.72 | 54.71 | 55.15 | 21,655,870 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.87 | 55.50 | 57.06 | 30,629,884 | -1.69(-2.88%) |
Mar 19, 2021 | 58.27 | 59.24 | 57.14 | 58.75 | 23,773,062 | +0.54(+0.93%) |
Mar 18, 2021 | 58.98 | 61.12 | 57.82 | 58.21 | 35,455,652 | -0.77(-1.30%) |
Mar 17, 2021 | 56.21 | 59.04 | 56.12 | 58.97 | 24,161,476 | +2.88(+5.13%) |
Mar 16, 2021 | 57.31 | 57.52 | 55.78 | 56.09 | 16,460,762 | -0.81(-1.42%) |
Mar 15, 2021 | 58.24 | 58.24 | 56.18 | 56.90 | 20,081,720 | -1.30(-2.23%) |
Mar 12, 2021 | 54.99 | 58.55 | 54.70 | 58.20 | 30,375,006 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.14 | 54.94 | 55.32 | 20,583,264 | -0.49(-0.88%) |
Mar 10, 2021 | 54.04 | 55.93 | 53.89 | 55.81 | 23,162,192 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.43 | 53.06 | 53.67 | 18,205,310 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.19 | 52.78 | 53.99 | 24,874,320 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.02 | 49.57 | 52.78 | 25,650,472 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,646,958 | -0.82(-1.59%) |
Mar 03, 2021 | 53.52 | 53.89 | 51.71 | 51.72 | 19,995,604 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.25 | 53.14 | 36,890,956 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.87 | 50.89 | 51.60 | 15,651,349 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.80 | 49.02 | 50.41 | 17,438,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.75 | 51.98 | 49.64 | 49.69 | 20,962,630 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.25 | 50.37 | 51.95 | 18,684,738 | +1.76(+3.50%) |
Feb 23, 2021 | 50.06 | 50.46 | 48.46 | 50.19 | 21,580,770 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,740,217 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.33 | 51.28 | 51.63 | 15,635,038 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.67 | 51.22 | 17,924,606 | -0.72(-1.38%) |
Feb 17, 2021 | 51.89 | 52.37 | 51.14 | 51.94 | 14,555,674 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.02 | 52.26 | 52.50 | 18,860,552 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,597,464 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.83 | 51.41 | 52.54 | 30,391,440 | -1.36(-2.51%) |
Feb 10, 2021 | 54.61 | 54.69 | 51.57 | 53.89 | 56,275,252 | -1.16(-2.10%) |
Feb 09, 2021 | 55.52 | 55.92 | 54.74 | 55.05 | 25,535,994 | -0.81(-1.44%) |
Feb 08, 2021 | 54.99 | 56.03 | 54.67 | 55.86 | 27,430,954 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.06 | 53.18 | 53.43 | 17,565,502 | +0.27(+0.52%) |
Feb 04, 2021 | 52.38 | 53.58 | 52.02 | 53.16 | 19,570,626 | -0.12(-0.22%) |
Feb 03, 2021 | 52.34 | 54.06 | 52.23 | 53.28 | 31,220,604 | +1.50(+2.90%) |
Feb 02, 2021 | 51.36 | 52.03 | 51.03 | 51.77 | 20,752,870 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.53 | 50.59 | 21,813,150 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.85 | 49.06 | 49.77 | 26,950,618 | -0.35(-0.71%) |
Jan 28, 2021 | 48.98 | 52.05 | 48.67 | 50.12 | 38,178,864 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.45 | 38,947,768 | -2.65(-5.19%) |
Jan 26, 2021 | 52.43 | 52.62 | 50.88 | 51.11 | 22,015,694 | -1.33(-2.53%) |
Jan 25, 2021 | 53.96 | 54.17 | 50.10 | 52.43 | 40,514,928 | -1.97(-3.63%) |
Jan 22, 2021 | 53.52 | 54.77 | 53.30 | 54.41 | 24,332,406 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.09 | 40,567,620 | -0.77(-1.40%) |
Jan 20, 2021 | 55.22 | 55.58 | 53.87 | 54.86 | 48,166,592 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.15 | 51.32 | 53.86 | 65,179,976 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.37 | 49.07 | 25,756,172 | -1.53(-3.03%) |
Jan 14, 2021 | 48.61 | 50.94 | 48.44 | 50.60 | 37,404,016 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.05 | 47.20 | 47.85 | 50,076,416 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.07 | 44.83 | 46.96 | 64,788,976 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.86 | 44.20 | 26,337,024 | +1.91(+4.53%) |
Jan 08, 2021 | 42.53 | 42.71 | 41.56 | 42.29 | 18,763,106 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.54 | 13,861,666 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.06 | 41.11 | 42.21 | 23,086,058 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.32 | 40.91 | 18,351,364 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.36 | 39.42 | 39.78 | 16,052,217 | -1.11(-2.71%) |
Dec 31, 2020 | 40.89 | 40.89 | 40.89 | 6,608,010 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.90 | 41.44 | 40.82 | 41.09 | 6,608,010 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.37 | 40.63 | 40.82 | 8,127,574 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.43 | 40.88 | 40.91 | 10,626,732 | +0.08(+0.19%) |
Dec 24, 2020 | 41.30 | 41.44 | 40.47 | 40.83 | 7,968,378 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.36 | 41.69 | 17,884,896 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.82 | 40.17 | 10,752,262 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.75 | 39.34 | 40.47 | 15,800,868 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.86 | 40.27 | 22,206,942 | -1.00(-2.43%) |
Dec 17, 2020 | 40.96 | 41.28 | 40.69 | 41.28 | 12,290,333 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,393,853 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.40 | 40.57 | 40.91 | 12,739,695 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.87 | 10,169,442 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.91 | 40.87 | 41.17 | 15,840,019 | -0.93(-2.22%) |
Dec 10, 2020 | 43.04 | 43.09 | 41.70 | 42.10 | 18,520,658 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.12 | 43.63 | 12,692,931 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.01 | 10,337,478 | -0.50(-1.15%) |
Dec 07, 2020 | 43.60 | 43.60 | 42.80 | 43.51 | 9,366,433 | -0.09(-0.20%) |
Dec 04, 2020 | 43.60 | 43.93 | 43.34 | 43.60 | 12,112,692 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.06 | 43.17 | 43.30 | 13,657,553 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,474,221 | -0.10(-0.22%) |
Dec 01, 2020 | 43.98 | 44.63 | 43.21 | 43.88 | 13,221,745 | +0.82(+1.92%) |
Nov 30, 2020 | 44.15 | 44.51 | 42.84 | 43.05 | 21,975,840 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.77 | 43.95 | 44.25 | 7,666,355 | -0.39(-0.88%) |
Nov 25, 2020 | 44.79 | 45.23 | 43.84 | 44.64 | 16,416,979 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.87 | 44.26 | 45.63 | 20,394,704 | +1.02(+2.29%) |
Nov 23, 2020 | 43.17 | 44.35 | 42.78 | 44.60 | 22,899,248 | +2.34(+5.53%) |
Nov 20, 2020 | 42.04 | 42.54 | 41.61 | 42.27 | 17,196,576 | +0.53(+1.27%) |
Nov 19, 2020 | 41.84 | 42.41 | 41.42 | 41.74 | 17,499,178 | -0.22(-0.51%) |
Nov 18, 2020 | 41.43 | 43.34 | 41.30 | 41.95 | 28,114,688 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.40 | 41.23 | 16,366,313 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.39 | 40.19 | 41.37 | 16,978,970 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.88 | 40.45 | 15,295,950 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.11 | 38.61 | 20,611,480 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.83 | 20,185,582 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.84 | 38.85 | 41.66 | 27,125,856 | +3.40(+8.88%) |
Nov 09, 2020 | 38.02 | 39.01 | 37.94 | 38.26 | 22,475,976 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,419,944 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.47 | 35,393,672 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,976,745 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.34 | 34.26 | 34.72 | 11,632,620 | +0.79(+2.32%) |
Nov 02, 2020 | 34.49 | 34.74 | 33.76 | 33.93 | 14,905,532 | +0.02(+0.06%) |
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,313,656 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.74 | 34.26 | 14,489,425 | +0.79(+2.35%) |
Oct 28, 2020 | 33.12 | 34.01 | 32.95 | 33.48 | 15,281,875 | -0.55(-1.62%) |
Oct 27, 2020 | 34.91 | 35.21 | 34.13 | 34.03 | 11,369,763 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,723,161 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,594,262 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,709,358 | +1.61(+4.58%) |
Oct 21, 2020 | 35.45 | 35.63 | 34.50 | 35.13 | 23,689,734 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.16 | 34.96 | 39,308,736 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.26 | 32.46 | 32.75 | 10,715,321 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.09 | 32.85 | 12,174,706 | +0.84(+2.64%) |
Oct 15, 2020 | 30.43 | 32.10 | 30.39 | 32.00 | 12,040,672 | +0.90(+2.91%) |
Oct 14, 2020 | 31.50 | 31.66 | 30.96 | 31.10 | 8,163,459 | -0.20(-0.63%) |
Oct 13, 2020 | 31.55 | 31.70 | 30.90 | 31.30 | 7,985,027 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.08 | 31.54 | 31.63 | 7,058,721 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.09 | 31.44 | 31.58 | 9,583,682 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.04 | 31.23 | 31.63 | 17,639,392 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.05 | 12,009,829 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.85 | 10,479,573 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.40 | 8,463,318 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.91 | 9,647,223 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.96 | 28.63 | 29.83 | 15,327,208 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.28 | 28.37 | 29.06 | 11,731,801 | +0.83(+2.96%) |
Sep 29, 2020 | 28.74 | 28.87 | 27.99 | 28.22 | 7,570,939 | -0.69(-2.38%) |
Sep 28, 2020 | 29.28 | 29.50 | 28.85 | 28.91 | 8,546,684 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,521,363 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.73 | 28.59 | 12,619,449 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.81 | 11,096,876 | -0.10(-0.34%) |
Sep 22, 2020 | 29.31 | 29.81 | 28.80 | 28.91 | 11,305,544 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.87 | 28.64 | 29.46 | 20,951,662 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.47 | 30.80 | 30.93 | 15,315,908 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.39 | 31.35 | 11,667,026 | +0.13(+0.41%) |
Sep 16, 2020 | 32.09 | 32.20 | 31.17 | 31.22 | 16,700,115 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.54 | 30.28 | 31.01 | 21,481,048 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 30.99 | 29.98 | 30.62 | 12,183,752 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.33 | 29.91 | 13,887,968 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,280,720 | -1.75(-5.57%) |
Sep 09, 2020 | 31.53 | 32.16 | 31.16 | 31.38 | 22,782,350 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.49 | 31.80 | 52,928,444 | +2.34(+7.93%) |
Sep 04, 2020 | 29.39 | 29.82 | 28.83 | 29.46 | 14,074,620 | +0.51(+1.76%) |
Sep 03, 2020 | 30.37 | 30.95 | 28.61 | 28.95 | 22,763,280 | -1.45(-4.78%) |
Sep 02, 2020 | 29.31 | 30.53 | 29.26 | 30.40 | 16,540,059 | +1.15(+3.93%) |
Sep 01, 2020 | 29.00 | 29.31 | 28.81 | 29.26 | 9,175,882 | +0.16(+0.54%) |
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,755,000 | -0.38(-1.30%) |
Aug 28, 2020 | 29.32 | 29.68 | 29.10 | 29.48 | 9,347,949 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,903,914 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.29 | 28.60 | 28.95 | 9,917,564 | -0.21(-0.71%) |
Aug 25, 2020 | 29.85 | 30.18 | 28.95 | 29.16 | 13,238,156 | -0.61(-2.05%) |
Aug 24, 2020 | 28.75 | 30.20 | 28.47 | 29.77 | 20,502,844 | +1.72(+6.13%) |
Aug 21, 2020 | 28.22 | 28.43 | 27.92 | 28.05 | 10,021,137 | -0.27(-0.94%) |
Aug 20, 2020 | 28.18 | 28.65 | 28.13 | 28.31 | 9,855,081 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,767,862 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.30 | 23,522,096 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,432,144 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.66 | 27.36 | 8,744,718 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.71 | 27.01 | 27.06 | 7,724,109 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,245,945 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.82 | 27.92 | 28.01 | 17,574,584 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,051,946 | +1.24(+4.72%) |
Aug 07, 2020 | 26.00 | 26.33 | 25.70 | 26.24 | 8,185,680 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,424,206 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,421,514 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.56 | 25.05 | 25.34 | 15,894,189 | +0.16(+0.62%) |
Aug 03, 2020 | 24.61 | 25.31 | 24.37 | 25.18 | 10,633,242 | +0.74(+3.01%) |
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.44 | 18,109,468 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.00 | 24.57 | 24.75 | 16,300,519 | -0.68(-2.67%) |
Jul 29, 2020 | 26.55 | 26.56 | 24.48 | 25.43 | 29,314,930 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.26 | 25.23 | 25.86 | 13,084,811 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.45 | 24.86 | 25.24 | 16,899,922 | -0.54(-2.10%) |
Jul 24, 2020 | 26.12 | 26.39 | 25.64 | 25.78 | 8,741,765 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,900,437 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.02 | 25.34 | 25.83 | 10,897,293 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.00 | 25.50 | 25.68 | 9,917,338 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.06 | 25.31 | 25.54 | 8,820,736 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,391,679 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,914,164 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.54 | 25.66 | 26.40 | 15,164,513 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,768,139 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.41 | 15,035,954 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,946,328 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.38 | 22.91 | 23.00 | 18,097,184 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,313,813 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,163,980 | -0.59(-2.33%) |
Jul 06, 2020 | 25.49 | 25.57 | 24.97 | 25.27 | 9,339,770 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,608,146 | +0.27(+1.12%) |
Jul 01, 2020 | 24.85 | 25.46 | 24.48 | 24.51 | 12,176,635 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,583,131 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.89 | 24.04 | 24.85 | 10,191,523 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.81 | 24.02 | 16,778,062 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,587,221 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.51 | 24.56 | 24.83 | 15,156,663 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,676,214 | -0.12(-0.45%) |
Jun 22, 2020 | 26.12 | 26.16 | 25.39 | 25.90 | 13,310,582 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.11 | 28,390,166 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.60 | 11,280,431 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.64 | 26.67 | 11,320,673 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,777,570 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.09 | 27.27 | 15,584,402 | -0.19(-0.68%) |
Jun 12, 2020 | 28.20 | 28.44 | 26.58 | 27.46 | 21,981,900 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.02 | 19,452,598 | -2.21(-7.83%) |
Jun 10, 2020 | 29.26 | 29.30 | 27.91 | 28.23 | 15,929,885 | -1.09(-3.72%) |
Jun 09, 2020 | 28.87 | 29.68 | 28.19 | 29.32 | 17,253,150 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,509,543 | +0.07(+0.23%) |
Jun 05, 2020 | 30.44 | 30.59 | 29.27 | 30.06 | 29,956,490 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,624,659 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.74 | 28.55 | 17,133,422 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.11 | 26.46 | 26.92 | 11,150,596 | +0.46(+1.74%) |
Jun 01, 2020 | 25.52 | 26.73 | 25.44 | 26.46 | 10,662,410 | +1.04(+4.10%) |
May 29, 2020 | 25.88 | 26.09 | 25.23 | 25.42 | 22,629,734 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.12 | 26.20 | 11,865,309 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.31 | 26.43 | 27.29 | 15,299,308 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,210,030 | +1.39(+5.47%) |
May 22, 2020 | 25.52 | 25.76 | 24.76 | 25.51 | 14,579,078 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.55 | 24.76 | 25.34 | 14,580,604 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.02 | 14,307,813 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.85 | 24.25 | 18,810,114 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.36 | 23,710,532 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.27 | 21.44 | 22.22 | 14,481,221 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,910,034 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.07 | 17,135,740 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.15 | 12,390,136 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.18 | 22.39 | 17,054,058 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,865,126 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.63 | 22.04 | 17,291,914 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,057,856 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,118,532 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,480,894 | -0.15(-0.72%) |