Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.65 | 34.91 | 34.64 | 34.87 | 4,306,788 | +0.25(+0.73%) |
May 27, 2021 | 34.54 | 34.78 | 34.35 | 34.62 | 7,005,756 | -0.20(-0.57%) |
May 26, 2021 | 34.81 | 34.90 | 34.63 | 34.82 | 3,148,321 | +0.04(+0.13%) |
May 25, 2021 | 34.95 | 34.95 | 34.71 | 34.77 | 3,264,956 | -0.01(-0.03%) |
May 24, 2021 | 34.96 | 35.05 | 34.75 | 34.78 | 5,116,984 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.87 | 34.95 | 3,390,050 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.19 | 34.80 | 35.11 | 2,827,507 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.83 | 4,885,429 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.31 | 35.10 | 35.11 | 5,036,735 | -0.03(-0.08%) |
May 17, 2021 | 34.83 | 35.23 | 34.83 | 35.13 | 5,298,686 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.81 | 34.60 | 34.68 | 4,103,719 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.35 | 33.90 | 34.31 | 5,010,272 | +0.28(+0.83%) |
May 12, 2021 | 34.05 | 34.28 | 33.94 | 34.02 | 4,161,053 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.98 | 33.63 | 33.89 | 5,024,803 | -0.30(-0.88%) |
May 10, 2021 | 34.29 | 34.38 | 34.15 | 34.19 | 3,843,168 | +0.16(+0.47%) |
May 07, 2021 | 33.81 | 34.10 | 33.78 | 34.03 | 3,385,173 | +0.39(+1.16%) |
May 06, 2021 | 33.41 | 33.66 | 33.37 | 33.64 | 3,501,960 | +0.12(+0.34%) |
May 05, 2021 | 33.41 | 33.55 | 33.26 | 33.53 | 2,663,947 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,472,366 | -0.15(-0.45%) |
May 03, 2021 | 33.17 | 33.48 | 33.16 | 33.43 | 4,591,536 | +0.29(+0.88%) |
Apr 30, 2021 | 33.48 | 33.62 | 33.11 | 33.14 | 3,819,554 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.58 | 33.21 | 33.28 | 3,400,566 | -0.18(-0.53%) |
Apr 28, 2021 | 33.39 | 33.56 | 33.34 | 33.46 | 3,297,375 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.48 | 3,909,774 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,035,162 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.34 | 33.49 | 5,574,052 | +0.05(+0.16%) |
Apr 22, 2021 | 33.55 | 33.67 | 33.36 | 33.44 | 5,802,347 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.01 | 33.67 | 33.94 | 4,838,864 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.55 | 33.23 | 33.46 | 6,199,070 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.43 | 33.70 | 5,727,388 | +0.20(+0.61%) |
Apr 16, 2021 | 33.55 | 33.63 | 33.39 | 33.50 | 8,983,773 | +0.05(+0.16%) |
Apr 15, 2021 | 33.42 | 33.95 | 33.36 | 33.45 | 22,728,834 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.23 | 31.93 | 32.06 | 4,819,521 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.81 | 31.98 | 3,718,946 | -0.02(-0.06%) |
Apr 12, 2021 | 31.98 | 32.13 | 31.96 | 32.00 | 8,211,861 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.22 | 32.52 | 4,285,955 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.54 | 32.33 | 32.36 | 4,801,070 | +0.35(+1.11%) |
Apr 07, 2021 | 32.15 | 32.24 | 31.91 | 32.00 | 4,240,479 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.13 | 31.89 | 31.97 | 9,326,171 | -0.05(-0.17%) |
Apr 05, 2021 | 31.82 | 32.15 | 31.81 | 32.02 | 7,345,551 | +0.23(+0.73%) |
Apr 01, 2021 | 31.73 | 31.88 | 31.62 | 31.79 | 8,870,074 | +0.12(+0.36%) |
Mar 31, 2021 | 32.18 | 32.19 | 31.66 | 31.67 | 6,946,365 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.18 | 32.28 | 4,044,487 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.56 | 3,473,390 | +0.02(+0.05%) |
Mar 26, 2021 | 31.92 | 32.56 | 31.90 | 32.54 | 4,003,342 | +0.53(+1.66%) |
Mar 25, 2021 | 31.77 | 32.03 | 31.67 | 32.01 | 5,362,693 | +0.18(+0.56%) |
Mar 24, 2021 | 31.66 | 31.98 | 31.50 | 31.83 | 6,606,534 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.90 | 31.94 | 6,042,446 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.60 | 32.24 | 32.54 | 3,603,285 | +0.04(+0.11%) |
Mar 19, 2021 | 32.30 | 32.53 | 32.19 | 32.51 | 4,186,342 | +0.13(+0.41%) |
Mar 18, 2021 | 32.31 | 32.60 | 32.27 | 32.37 | 5,361,243 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,919,195 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.32 | 31.82 | 32.26 | 5,728,694 | +0.42(+1.31%) |
Mar 15, 2021 | 31.60 | 31.85 | 31.34 | 31.84 | 6,783,567 | +0.30(+0.96%) |
Mar 12, 2021 | 31.45 | 31.55 | 31.36 | 31.54 | 6,611,876 | -0.01(-0.03%) |
Mar 11, 2021 | 31.38 | 31.68 | 31.36 | 31.55 | 5,489,112 | -0.04(-0.14%) |
Mar 10, 2021 | 31.57 | 31.73 | 31.34 | 31.59 | 5,351,926 | +0.44(+1.42%) |
Mar 09, 2021 | 31.66 | 31.66 | 31.14 | 31.15 | 6,541,288 | +0.12(+0.37%) |
Mar 08, 2021 | 30.87 | 31.30 | 30.74 | 31.03 | 7,759,259 | +0.05(+0.17%) |
Mar 05, 2021 | 30.49 | 31.03 | 30.47 | 30.98 | 7,266,348 | +0.56(+1.84%) |
Mar 04, 2021 | 30.72 | 30.95 | 30.07 | 30.42 | 8,739,869 | +0.04(+0.12%) |
Mar 03, 2021 | 30.17 | 30.45 | 30.04 | 30.39 | 7,108,967 | +0.13(+0.44%) |
Mar 02, 2021 | 30.33 | 30.49 | 30.23 | 30.25 | 6,375,590 | +0.32(+1.07%) |
Mar 01, 2021 | 30.07 | 30.08 | 29.89 | 29.93 | 6,167,839 | +0.11(+0.36%) |
Feb 26, 2021 | 30.39 | 30.39 | 29.76 | 29.83 | 8,612,026 | -0.68(-2.24%) |
Feb 25, 2021 | 30.78 | 30.86 | 30.39 | 30.51 | 6,880,346 | -0.27(-0.86%) |
Feb 24, 2021 | 30.63 | 30.84 | 30.55 | 30.78 | 7,202,669 | +0.27(+0.87%) |
Feb 23, 2021 | 30.75 | 30.79 | 30.42 | 30.51 | 9,005,739 | -0.05(-0.17%) |
Feb 22, 2021 | 30.65 | 30.69 | 30.39 | 30.56 | 7,732,622 | +0.01(+0.03%) |
Feb 19, 2021 | 30.76 | 30.76 | 30.52 | 30.55 | 8,279,607 | -0.24(-0.78%) |
Feb 18, 2021 | 30.97 | 31.07 | 30.77 | 30.79 | 8,527,380 | -0.52(-1.65%) |
Feb 17, 2021 | 31.03 | 31.36 | 30.95 | 31.31 | 9,068,102 | +0.24(+0.76%) |
Feb 16, 2021 | 31.25 | 31.29 | 31.02 | 31.08 | 9,757,596 | -0.10(-0.34%) |
Feb 12, 2021 | 30.89 | 31.22 | 30.81 | 31.18 | 6,849,229 | +0.39(+1.27%) |
Feb 11, 2021 | 30.78 | 30.85 | 30.52 | 30.79 | 8,619,483 | -0.19(-0.62%) |
Feb 10, 2021 | 31.21 | 31.24 | 30.88 | 30.98 | 6,033,361 | -0.18(-0.59%) |
Feb 09, 2021 | 30.92 | 31.26 | 30.88 | 31.16 | 9,386,658 | +0.25(+0.82%) |
Feb 08, 2021 | 30.83 | 30.92 | 30.63 | 30.91 | 10,327,769 | +0.17(+0.57%) |
Feb 05, 2021 | 30.51 | 30.74 | 30.32 | 30.74 | 12,206,438 | -0.10(-0.34%) |
Feb 04, 2021 | 31.15 | 31.25 | 30.67 | 30.84 | 14,364,092 | -0.03(-0.11%) |
Feb 03, 2021 | 31.48 | 31.97 | 30.78 | 30.88 | 29,875,552 | -1.89(-5.77%) |
Feb 02, 2021 | 32.81 | 32.86 | 32.62 | 32.77 | 4,389,634 | +0.22(+0.67%) |
Feb 01, 2021 | 32.75 | 32.78 | 32.48 | 32.55 | 3,453,889 | +0.08(+0.24%) |
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.47 | 5,866,441 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.55 | 33.14 | 33.15 | 4,235,231 | -0.13(-0.39%) |
Jan 27, 2021 | 33.81 | 33.86 | 33.25 | 33.28 | 5,622,657 | -0.92(-2.70%) |
Jan 26, 2021 | 34.02 | 34.27 | 33.96 | 34.21 | 4,385,530 | +0.28(+0.82%) |
Jan 25, 2021 | 33.48 | 33.97 | 33.44 | 33.93 | 4,490,894 | +0.49(+1.46%) |
Jan 22, 2021 | 32.81 | 33.58 | 32.67 | 33.44 | 6,192,355 | +0.51(+1.54%) |
Jan 21, 2021 | 33.08 | 33.10 | 32.74 | 32.93 | 4,937,878 | -0.21(-0.63%) |
Jan 20, 2021 | 33.09 | 33.26 | 32.91 | 33.14 | 8,874,751 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.70 | 33.45 | 33.60 | 4,744,112 | +0.06(+0.18%) |
Jan 15, 2021 | 33.48 | 33.70 | 33.31 | 33.53 | 3,557,171 | +0.27(+0.81%) |
Jan 14, 2021 | 33.08 | 33.46 | 32.92 | 33.26 | 3,816,058 | +0.42(+1.27%) |
Jan 13, 2021 | 32.79 | 32.99 | 32.74 | 32.85 | 4,513,000 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.65 | 7,172,317 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.21 | 32.96 | 33.06 | 4,708,938 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.54 | 33.13 | 33.42 | 3,856,355 | +0.24(+0.71%) |
Jan 07, 2021 | 33.06 | 33.32 | 32.99 | 33.19 | 4,248,525 | -0.22(-0.65%) |
Jan 06, 2021 | 33.23 | 33.71 | 33.22 | 33.40 | 5,016,135 | +0.56(+1.70%) |
Jan 05, 2021 | 32.80 | 32.90 | 32.54 | 32.85 | 3,956,660 | -0.05(-0.16%) |
Jan 04, 2021 | 32.88 | 32.95 | 32.52 | 32.90 | 5,536,726 | +0.82(+2.55%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 3,523,444 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.40 | 32.46 | 32.17 | 32.29 | 3,523,444 | +0.05(+0.16%) |
Dec 29, 2020 | 32.44 | 32.58 | 32.13 | 32.24 | 5,353,079 | +0.60(+1.90%) |
Dec 28, 2020 | 32.07 | 32.07 | 31.53 | 31.63 | 3,299,594 | +0.13(+0.41%) |
Dec 24, 2020 | 31.70 | 31.70 | 31.40 | 31.50 | 1,483,646 | -0.08(-0.25%) |
Dec 23, 2020 | 31.73 | 31.80 | 31.54 | 31.58 | 3,077,814 | +0.12(+0.39%) |
Dec 22, 2020 | 31.49 | 31.63 | 31.36 | 31.46 | 4,402,562 | -0.11(-0.36%) |
Dec 21, 2020 | 31.42 | 31.63 | 31.21 | 31.57 | 4,776,043 | -0.69(-2.13%) |
Dec 18, 2020 | 32.42 | 32.45 | 32.05 | 32.26 | 6,702,505 | -0.29(-0.88%) |
Dec 17, 2020 | 32.61 | 32.66 | 32.37 | 32.55 | 4,089,370 | +0.40(+1.25%) |
Dec 16, 2020 | 32.33 | 32.41 | 32.14 | 32.15 | 3,987,289 | +0.05(+0.16%) |
Dec 15, 2020 | 32.17 | 32.19 | 31.88 | 32.10 | 6,144,331 | -0.01(-0.03%) |
Dec 14, 2020 | 32.83 | 32.84 | 32.10 | 32.10 | 6,953,534 | -0.66(-2.02%) |
Dec 11, 2020 | 32.92 | 32.99 | 32.65 | 32.77 | 4,871,608 | -0.33(-1.00%) |
Dec 10, 2020 | 33.01 | 33.26 | 32.97 | 33.10 | 3,922,997 | +0.11(+0.34%) |
Dec 09, 2020 | 32.99 | 33.02 | 32.71 | 32.99 | 5,796,702 | +0.17(+0.53%) |
Dec 08, 2020 | 32.44 | 32.98 | 32.43 | 32.81 | 3,976,403 | +0.07(+0.21%) |
Dec 07, 2020 | 32.78 | 32.86 | 32.53 | 32.74 | 4,407,239 | +0.05(+0.16%) |
Dec 04, 2020 | 32.82 | 33.00 | 32.67 | 32.69 | 4,613,378 | +0.20(+0.62%) |
Dec 03, 2020 | 32.53 | 32.62 | 32.32 | 32.49 | 6,636,661 | -0.11(-0.35%) |
Dec 02, 2020 | 32.50 | 32.81 | 32.50 | 32.60 | 4,783,576 | -0.10(-0.32%) |
Dec 01, 2020 | 32.36 | 32.76 | 32.33 | 32.71 | 6,691,033 | +0.64(+1.98%) |
Nov 30, 2020 | 32.53 | 32.56 | 32.02 | 32.07 | 8,508,018 | -0.24(-0.76%) |
Nov 27, 2020 | 32.18 | 32.44 | 32.12 | 32.31 | 3,217,147 | -0.14(-0.43%) |
Nov 25, 2020 | 32.18 | 32.47 | 32.08 | 32.45 | 4,171,944 | +0.12(+0.38%) |
Nov 24, 2020 | 32.05 | 32.44 | 32.01 | 32.33 | 5,688,484 | +0.31(+0.95%) |
Nov 23, 2020 | 32.17 | 32.18 | 31.80 | 32.03 | 6,578,351 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,876 | -0.10(-0.30%) |
Nov 19, 2020 | 32.40 | 32.44 | 32.12 | 32.38 | 6,126,519 | +0.50(+1.56%) |
Nov 18, 2020 | 32.54 | 32.56 | 31.83 | 31.88 | 12,414,177 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.38 | 10,778,503 | -0.79(-2.39%) |
Nov 16, 2020 | 33.48 | 33.60 | 33.04 | 33.18 | 5,924,211 | -0.21(-0.63%) |
Nov 13, 2020 | 32.93 | 33.39 | 32.93 | 33.39 | 3,957,421 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.27 | 32.84 | 32.91 | 4,781,499 | -0.79(-2.34%) |
Nov 11, 2020 | 33.47 | 33.77 | 33.27 | 33.69 | 8,793,074 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.15 | 33.40 | 7,194,195 | +1.15(+3.57%) |
Nov 09, 2020 | 32.66 | 32.70 | 32.22 | 32.25 | 7,298,821 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.95 | 31.61 | 31.69 | 5,527,862 | +0.03(+0.11%) |
Nov 05, 2020 | 32.16 | 32.20 | 31.56 | 31.66 | 7,674,342 | +0.20(+0.63%) |
Nov 04, 2020 | 31.26 | 31.93 | 31.23 | 31.46 | 12,695,134 | +1.13(+3.72%) |
Nov 03, 2020 | 30.18 | 30.51 | 30.14 | 30.33 | 7,192,808 | +0.74(+2.50%) |
Nov 02, 2020 | 29.42 | 29.62 | 29.26 | 29.59 | 5,326,637 | +0.84(+2.93%) |
Oct 30, 2020 | 28.80 | 29.01 | 28.61 | 28.75 | 6,606,209 | -0.46(-1.59%) |
Oct 29, 2020 | 29.20 | 29.36 | 28.80 | 29.21 | 7,628,761 | +0.01(+0.03%) |
Oct 28, 2020 | 29.81 | 29.85 | 29.14 | 29.20 | 8,698,385 | -1.20(-3.96%) |
Oct 27, 2020 | 30.50 | 30.78 | 30.37 | 30.41 | 7,747,747 | +0.11(+0.37%) |
Oct 26, 2020 | 30.48 | 30.50 | 30.10 | 30.30 | 4,184,801 | -0.06(-0.20%) |
Oct 23, 2020 | 30.46 | 30.54 | 30.09 | 30.36 | 5,991,240 | +0.17(+0.57%) |
Oct 22, 2020 | 30.30 | 30.33 | 30.01 | 30.18 | 8,023,896 | -0.22(-0.74%) |
Oct 21, 2020 | 30.69 | 30.88 | 30.37 | 30.41 | 9,019,952 | -0.59(-1.91%) |
Oct 20, 2020 | 31.11 | 31.17 | 30.78 | 31.00 | 6,168,339 | -0.12(-0.39%) |
Oct 19, 2020 | 31.50 | 31.63 | 31.04 | 31.12 | 4,053,899 | -0.34(-1.07%) |
Oct 16, 2020 | 31.36 | 31.59 | 31.31 | 31.46 | 4,592,621 | +0.51(+1.64%) |
Oct 15, 2020 | 30.96 | 31.07 | 30.72 | 30.95 | 8,030,898 | -1.06(-3.31%) |
Oct 14, 2020 | 32.22 | 32.25 | 31.84 | 32.01 | 3,410,685 | +0.02(+0.05%) |
Oct 13, 2020 | 32.25 | 32.40 | 31.89 | 31.99 | 5,838,300 | -0.32(-0.98%) |
Oct 12, 2020 | 32.43 | 32.43 | 32.15 | 32.31 | 4,128,786 | -0.01(-0.03%) |
Oct 09, 2020 | 32.33 | 32.59 | 32.24 | 32.32 | 4,493,343 | +0.35(+1.10%) |
Oct 08, 2020 | 31.76 | 32.04 | 31.72 | 31.97 | 3,835,098 | +0.49(+1.56%) |
Oct 07, 2020 | 31.52 | 31.62 | 31.40 | 31.47 | 4,357,344 | -0.19(-0.60%) |
Oct 06, 2020 | 32.23 | 32.27 | 31.59 | 31.66 | 4,734,241 | -0.76(-2.33%) |
Oct 05, 2020 | 32.15 | 32.51 | 32.15 | 32.42 | 2,780,648 | +0.39(+1.21%) |
Oct 02, 2020 | 31.97 | 32.24 | 31.90 | 32.03 | 3,888,022 | +0.09(+0.27%) |
Oct 01, 2020 | 32.35 | 32.43 | 31.81 | 31.95 | 4,513,159 | -0.43(-1.33%) |
Sep 30, 2020 | 32.78 | 32.79 | 32.26 | 32.38 | 4,347,472 | +0.18(+0.56%) |
Sep 29, 2020 | 32.34 | 32.57 | 32.06 | 32.20 | 3,334,454 | -0.37(-1.14%) |
Sep 28, 2020 | 32.55 | 32.83 | 32.50 | 32.57 | 3,501,100 | +0.05(+0.16%) |
Sep 25, 2020 | 32.09 | 32.52 | 32.08 | 32.52 | 3,807,809 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.15 | 4,072,134 | -0.35(-1.08%) |
Sep 23, 2020 | 33.21 | 33.23 | 32.47 | 32.51 | 3,872,904 | -0.18(-0.55%) |
Sep 22, 2020 | 32.64 | 32.80 | 32.43 | 32.69 | 3,835,440 | -0.18(-0.55%) |
Sep 21, 2020 | 33.14 | 33.16 | 32.43 | 32.87 | 5,139,374 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.70 | 33.77 | 4,282,579 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.18 | 33.76 | 33.95 | 3,036,459 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.88 | 33.91 | 2,428,863 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.08 | 33.75 | 33.78 | 2,041,089 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.76 | 33.57 | 33.62 | 1,775,452 | -0.03(-0.08%) |
Sep 11, 2020 | 33.63 | 33.73 | 33.42 | 33.64 | 2,482,545 | +0.29(+0.88%) |
Sep 10, 2020 | 33.95 | 34.07 | 33.29 | 33.35 | 3,053,971 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.52 | 34.19 | 34.19 | 3,806,001 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.39 | 33.52 | 3,540,567 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.56 | 32.67 | 33.09 | 4,383,601 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.37 | 33.38 | 33.56 | 3,211,008 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.89 | 34.32 | 3,304,493 | +0.81(+2.41%) |
Sep 01, 2020 | 33.81 | 33.85 | 33.30 | 33.51 | 4,315,529 | -0.55(-1.62%) |
Aug 31, 2020 | 34.06 | 34.35 | 33.97 | 34.06 | 2,504,048 | +0.00(+0.00%) |
Aug 28, 2020 | 34.18 | 34.18 | 33.85 | 34.06 | 2,453,133 | -0.13(-0.38%) |
Aug 27, 2020 | 34.61 | 34.62 | 34.08 | 34.19 | 2,907,787 | -0.40(-1.14%) |
Aug 26, 2020 | 34.43 | 34.59 | 34.34 | 34.59 | 1,966,066 | +0.06(+0.17%) |
Aug 25, 2020 | 34.74 | 34.80 | 34.44 | 34.53 | 2,220,525 | -0.09(-0.25%) |
Aug 24, 2020 | 34.89 | 34.93 | 34.43 | 34.61 | 4,159,313 | +0.03(+0.07%) |
Aug 21, 2020 | 34.41 | 34.61 | 34.29 | 34.59 | 2,578,568 | -0.33(-0.94%) |
Aug 20, 2020 | 34.94 | 35.00 | 34.76 | 34.92 | 2,170,613 | -0.13(-0.37%) |
Aug 19, 2020 | 35.54 | 35.54 | 35.03 | 35.04 | 1,900,860 | -0.30(-0.85%) |
Aug 18, 2020 | 35.46 | 35.48 | 35.20 | 35.35 | 2,313,304 | -0.03(-0.10%) |
Aug 17, 2020 | 35.02 | 35.48 | 35.02 | 35.38 | 3,128,592 | +0.50(+1.43%) |
Aug 14, 2020 | 34.87 | 35.07 | 34.79 | 34.88 | 3,788,395 | -0.55(-1.55%) |
Aug 13, 2020 | 35.72 | 35.75 | 35.36 | 35.43 | 3,316,725 | -0.41(-1.15%) |
Aug 12, 2020 | 35.66 | 36.05 | 35.60 | 35.84 | 3,898,661 | +0.74(+2.11%) |
Aug 11, 2020 | 35.28 | 35.31 | 35.03 | 35.10 | 3,389,103 | +0.30(+0.85%) |
Aug 10, 2020 | 34.86 | 34.87 | 34.61 | 34.81 | 2,554,612 | +0.13(+0.37%) |
Aug 07, 2020 | 34.52 | 34.72 | 34.49 | 34.68 | 3,468,217 | -0.15(-0.44%) |
Aug 06, 2020 | 34.81 | 34.93 | 34.56 | 34.83 | 3,407,355 | -0.20(-0.58%) |
Aug 05, 2020 | 35.36 | 35.42 | 34.95 | 35.03 | 2,780,086 | -0.03(-0.07%) |
Aug 04, 2020 | 34.83 | 35.13 | 34.79 | 35.06 | 2,572,961 | -0.04(-0.12%) |
Aug 03, 2020 | 34.92 | 35.32 | 34.82 | 35.10 | 3,459,107 | +0.82(+2.41%) |
Jul 31, 2020 | 34.86 | 34.90 | 34.06 | 34.28 | 6,182,802 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.68 | 34.22 | 4,194,915 | -0.29(-0.84%) |
Jul 29, 2020 | 34.89 | 34.92 | 34.15 | 34.51 | 5,953,592 | -0.60(-1.72%) |
Jul 28, 2020 | 35.11 | 35.42 | 35.07 | 35.11 | 4,875,568 | +0.36(+1.03%) |
Jul 27, 2020 | 34.58 | 34.85 | 34.50 | 34.75 | 3,484,824 | +0.50(+1.46%) |
Jul 24, 2020 | 34.32 | 34.44 | 34.13 | 34.25 | 4,371,001 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.10 | 34.25 | 34.26 | 5,205,081 | -0.74(-2.11%) |
Jul 22, 2020 | 35.16 | 35.32 | 34.86 | 35.00 | 2,437,776 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.21 | 35.34 | 3,419,027 | -0.01(-0.02%) |
Jul 20, 2020 | 35.86 | 36.05 | 35.20 | 35.35 | 3,464,187 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.66 | 35.26 | 35.55 | 3,087,578 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.05 | 35.27 | 3,231,218 | -0.39(-1.10%) |
Jul 15, 2020 | 35.37 | 35.79 | 35.23 | 35.66 | 5,764,526 | +1.06(+3.07%) |
Jul 14, 2020 | 34.15 | 34.65 | 34.05 | 34.60 | 4,446,906 | +0.54(+1.57%) |
Jul 13, 2020 | 34.13 | 34.58 | 33.98 | 34.07 | 3,862,934 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.45 | 33.93 | 4,038,941 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.32 | 3,259,188 | -0.32(-0.93%) |
Jul 08, 2020 | 34.49 | 34.68 | 34.32 | 34.64 | 2,651,086 | +0.31(+0.92%) |
Jul 07, 2020 | 34.25 | 34.71 | 34.23 | 34.33 | 2,428,941 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.12 | 34.71 | 34.86 | 2,544,186 | -0.18(-0.51%) |
Jul 02, 2020 | 34.98 | 35.09 | 34.81 | 35.04 | 3,192,265 | +0.31(+0.88%) |
Jul 01, 2020 | 34.61 | 34.96 | 34.45 | 34.74 | 2,909,753 | +0.06(+0.17%) |
Jun 30, 2020 | 34.26 | 34.79 | 34.17 | 34.68 | 2,732,143 | +0.03(+0.10%) |
Jun 29, 2020 | 34.87 | 34.92 | 34.54 | 34.64 | 2,790,503 | +0.17(+0.49%) |
Jun 26, 2020 | 35.18 | 35.26 | 34.41 | 34.47 | 3,020,648 | -0.48(-1.39%) |
Jun 25, 2020 | 34.69 | 34.98 | 34.46 | 34.96 | 2,219,487 | +0.38(+1.11%) |
Jun 24, 2020 | 34.89 | 35.15 | 34.48 | 34.58 | 2,711,786 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.83 | 35.26 | 35.36 | 2,801,452 | +0.31(+0.90%) |
Jun 22, 2020 | 35.22 | 35.26 | 34.86 | 35.04 | 2,609,112 | +0.10(+0.29%) |
Jun 19, 2020 | 35.12 | 35.22 | 34.65 | 34.94 | 2,687,412 | +0.13(+0.37%) |
Jun 18, 2020 | 35.00 | 35.13 | 34.72 | 34.81 | 2,256,058 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.73 | 35.51 | 35.56 | 3,405,456 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.35 | 34.75 | 35.13 | 5,233,374 | +0.51(+1.47%) |
Jun 15, 2020 | 34.20 | 34.79 | 33.85 | 34.62 | 4,954,435 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.36 | 5,135,573 | +0.18(+0.52%) |
Jun 11, 2020 | 35.56 | 35.59 | 34.18 | 34.18 | 4,512,559 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.36 | 35.92 | 36.05 | 4,032,590 | +0.45(+1.27%) |
Jun 09, 2020 | 35.86 | 35.94 | 35.60 | 35.60 | 3,455,040 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.02 | 35.51 | 36.02 | 6,291,552 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.38 | 35.45 | 3,268,722 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,295,207 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,103,127 | +0.08(+0.21%) |
Jun 02, 2020 | 35.44 | 35.76 | 35.32 | 35.73 | 2,345,178 | +0.15(+0.43%) |