Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.44 | 48.57 | 47.95 | 48.15 | 17,326,212 | -0.40(-0.83%) |
Mar 30, 2021 | 49.10 | 49.13 | 48.34 | 48.55 | 16,281,331 | -0.64(-1.30%) |
Mar 29, 2021 | 48.16 | 49.27 | 48.15 | 49.19 | 19,171,704 | +0.74(+1.53%) |
Mar 26, 2021 | 47.63 | 48.51 | 47.28 | 48.45 | 18,750,186 | +0.93(+1.96%) |
Mar 25, 2021 | 47.22 | 47.55 | 46.74 | 47.52 | 18,711,792 | +0.46(+0.97%) |
Mar 24, 2021 | 46.74 | 47.40 | 46.72 | 47.06 | 16,418,669 | +0.12(+0.25%) |
Mar 23, 2021 | 46.57 | 47.18 | 46.43 | 46.94 | 18,540,980 | +0.36(+0.76%) |
Mar 22, 2021 | 45.96 | 46.66 | 45.96 | 46.58 | 19,607,028 | +0.17(+0.37%) |
Mar 19, 2021 | 46.09 | 46.66 | 45.83 | 46.41 | 74,277,400 | +0.22(+0.47%) |
Mar 18, 2021 | 46.64 | 46.76 | 46.12 | 46.19 | 19,712,618 | -0.61(-1.31%) |
Mar 17, 2021 | 46.81 | 47.15 | 46.72 | 46.80 | 19,161,272 | +0.02(+0.04%) |
Mar 16, 2021 | 46.77 | 47.06 | 46.62 | 46.78 | 15,559,135 | +0.17(+0.37%) |
Mar 15, 2021 | 46.13 | 46.69 | 46.10 | 46.61 | 14,684,911 | +0.61(+1.33%) |
Mar 12, 2021 | 46.21 | 46.29 | 45.85 | 46.00 | 19,266,820 | -0.09(-0.20%) |
Mar 11, 2021 | 46.57 | 46.59 | 46.03 | 46.09 | 19,214,542 | -0.51(-1.09%) |
Mar 10, 2021 | 46.24 | 46.77 | 45.95 | 46.60 | 23,543,242 | +0.53(+1.14%) |
Mar 09, 2021 | 46.85 | 47.00 | 46.04 | 46.07 | 25,464,576 | -0.71(-1.51%) |
Mar 08, 2021 | 46.63 | 47.55 | 46.34 | 46.78 | 27,685,504 | +0.77(+1.67%) |
Mar 05, 2021 | 45.34 | 46.15 | 45.20 | 46.01 | 23,525,126 | +0.77(+1.70%) |
Mar 04, 2021 | 45.57 | 46.28 | 44.95 | 45.24 | 24,278,718 | -0.04(-0.08%) |
Mar 03, 2021 | 45.04 | 45.80 | 45.03 | 45.28 | 17,007,782 | -0.11(-0.24%) |
Mar 02, 2021 | 45.15 | 45.80 | 45.02 | 45.38 | 12,974,423 | +0.18(+0.40%) |
Mar 01, 2021 | 44.79 | 45.69 | 44.75 | 45.20 | 15,345,704 | +0.82(+1.86%) |
Feb 26, 2021 | 45.47 | 45.48 | 44.36 | 44.38 | 26,094,592 | -1.07(-2.35%) |
Feb 25, 2021 | 45.72 | 45.96 | 45.28 | 45.45 | 15,675,007 | -0.49(-1.06%) |
Feb 24, 2021 | 45.65 | 46.11 | 45.41 | 45.94 | 15,938,198 | +0.15(+0.34%) |
Feb 23, 2021 | 46.16 | 46.66 | 45.67 | 45.78 | 17,901,100 | -0.08(-0.18%) |
Feb 22, 2021 | 45.16 | 46.09 | 44.99 | 45.86 | 15,858,277 | +0.47(+1.04%) |
Feb 19, 2021 | 46.01 | 46.04 | 45.27 | 45.39 | 17,628,032 | -0.60(-1.30%) |
Feb 18, 2021 | 45.44 | 46.06 | 45.32 | 45.99 | 14,071,604 | +0.58(+1.28%) |
Feb 17, 2021 | 45.29 | 45.74 | 45.18 | 45.41 | 14,139,368 | -0.13(-0.28%) |
Feb 16, 2021 | 45.87 | 45.95 | 45.44 | 45.54 | 16,657,464 | -0.38(-0.83%) |
Feb 12, 2021 | 45.81 | 46.06 | 45.65 | 45.92 | 14,502,085 | +0.35(+0.78%) |
Feb 11, 2021 | 45.12 | 45.83 | 45.11 | 45.57 | 24,203,602 | +0.63(+1.41%) |
Feb 10, 2021 | 45.66 | 45.82 | 44.87 | 44.93 | 25,343,974 | -0.09(-0.20%) |
Feb 09, 2021 | 45.16 | 45.31 | 44.96 | 45.02 | 16,095,328 | -0.20(-0.44%) |
Feb 08, 2021 | 45.26 | 45.45 | 44.83 | 45.22 | 19,678,848 | +0.24(+0.54%) |
Feb 05, 2021 | 44.84 | 45.09 | 44.63 | 44.98 | 14,066,040 | +0.58(+1.31%) |
Feb 04, 2021 | 44.35 | 44.45 | 44.07 | 44.40 | 22,701,140 | +0.22(+0.49%) |
Feb 03, 2021 | 44.34 | 44.47 | 44.09 | 44.18 | 13,545,855 | -0.17(-0.39%) |
Feb 02, 2021 | 44.21 | 44.70 | 44.05 | 44.35 | 14,701,170 | +0.43(+0.99%) |
Feb 01, 2021 | 43.73 | 44.11 | 43.64 | 43.92 | 13,446,878 | +0.30(+0.69%) |
Jan 29, 2021 | 44.25 | 44.50 | 43.58 | 43.62 | 20,610,248 | -0.91(-2.03%) |
Jan 28, 2021 | 44.11 | 44.84 | 44.03 | 44.52 | 19,306,624 | +0.56(+1.28%) |
Jan 27, 2021 | 44.29 | 44.68 | 43.69 | 43.96 | 23,435,958 | -0.69(-1.54%) |
Jan 26, 2021 | 44.31 | 44.75 | 44.03 | 44.65 | 14,250,655 | +0.46(+1.05%) |
Jan 25, 2021 | 43.86 | 44.24 | 43.70 | 44.19 | 18,320,914 | +0.26(+0.60%) |
Jan 22, 2021 | 44.22 | 44.33 | 43.93 | 43.93 | 17,000,568 | -0.42(-0.94%) |
Jan 21, 2021 | 44.19 | 44.47 | 43.90 | 44.34 | 21,749,406 | +0.24(+0.55%) |
Jan 20, 2021 | 43.97 | 44.22 | 43.76 | 44.10 | 25,507,730 | +0.15(+0.35%) |
Jan 19, 2021 | 44.15 | 44.42 | 43.70 | 43.94 | 32,130,782 | -0.17(-0.39%) |
Jan 15, 2021 | 44.53 | 44.55 | 43.96 | 44.12 | 26,898,680 | -0.48(-1.08%) |
Jan 14, 2021 | 45.44 | 45.46 | 44.59 | 44.60 | 37,828,860 | -0.84(-1.85%) |
Jan 13, 2021 | 45.28 | 45.62 | 45.25 | 45.44 | 20,822,702 | +0.05(+0.10%) |
Jan 12, 2021 | 45.33 | 45.63 | 45.08 | 45.39 | 20,457,302 | -0.08(-0.18%) |
Jan 11, 2021 | 45.86 | 46.07 | 45.25 | 45.47 | 21,310,332 | -0.80(-1.72%) |
Jan 08, 2021 | 45.32 | 46.31 | 45.15 | 46.27 | 32,757,360 | +1.01(+2.24%) |
Jan 07, 2021 | 45.38 | 45.53 | 44.86 | 45.26 | 58,739,704 | -0.51(-1.11%) |
Jan 06, 2021 | 47.08 | 47.12 | 45.47 | 45.76 | 42,720,732 | -1.50(-3.18%) |
Jan 05, 2021 | 47.40 | 47.67 | 47.13 | 47.27 | 22,351,810 | -0.53(-1.10%) |
Jan 04, 2021 | 49.16 | 49.49 | 47.13 | 47.79 | 28,267,814 | -1.88(-3.79%) |
Dec 31, 2020 | 49.68 | 49.68 | 49.68 | 8,979,633 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.96 | 49.49 | 48.94 | 49.32 | 8,979,633 | +0.28(+0.57%) |
Dec 29, 2020 | 49.32 | 49.36 | 48.94 | 49.03 | 9,183,269 | -0.03(-0.06%) |
Dec 28, 2020 | 48.78 | 49.32 | 48.67 | 49.06 | 9,952,071 | +0.65(+1.35%) |
Dec 24, 2020 | 48.03 | 48.51 | 48.03 | 48.41 | 3,604,823 | +0.33(+0.68%) |
Dec 23, 2020 | 47.97 | 48.36 | 47.96 | 48.08 | 7,771,877 | +0.29(+0.61%) |
Dec 22, 2020 | 47.84 | 48.17 | 47.46 | 47.79 | 10,696,366 | -0.05(-0.09%) |
Dec 21, 2020 | 47.72 | 48.01 | 47.09 | 47.84 | 16,476,598 | -0.84(-1.73%) |
Dec 18, 2020 | 48.08 | 48.77 | 47.67 | 48.68 | 39,166,892 | +0.43(+0.88%) |
Dec 17, 2020 | 48.28 | 48.65 | 48.15 | 48.26 | 13,992,023 | +0.19(+0.40%) |
Dec 16, 2020 | 48.55 | 48.74 | 47.96 | 48.07 | 17,306,394 | -0.71(-1.45%) |
Dec 15, 2020 | 48.73 | 49.12 | 48.55 | 48.77 | 17,876,336 | +0.52(+1.07%) |
Dec 14, 2020 | 48.60 | 48.77 | 48.17 | 48.26 | 24,607,538 | -0.07(-0.15%) |
Dec 11, 2020 | 47.83 | 48.50 | 47.81 | 48.33 | 11,743,521 | +0.27(+0.57%) |
Dec 10, 2020 | 48.37 | 48.47 | 47.99 | 48.06 | 13,352,847 | -0.25(-0.52%) |
Dec 09, 2020 | 48.35 | 48.55 | 48.01 | 48.31 | 12,704,300 | +0.14(+0.28%) |
Dec 08, 2020 | 47.96 | 48.45 | 47.81 | 48.17 | 13,782,048 | +0.17(+0.36%) |
Dec 07, 2020 | 48.70 | 48.72 | 47.74 | 48.00 | 17,892,528 | -0.78(-1.60%) |
Dec 04, 2020 | 47.81 | 48.80 | 47.79 | 48.78 | 20,005,416 | +0.97(+2.03%) |
Dec 03, 2020 | 47.01 | 47.96 | 47.01 | 47.81 | 19,115,080 | +0.61(+1.29%) |
Dec 02, 2020 | 47.01 | 47.22 | 46.77 | 47.20 | 16,459,705 | +0.06(+0.13%) |
Dec 01, 2020 | 47.23 | 47.40 | 46.91 | 47.14 | 20,939,876 | +0.40(+0.85%) |
Nov 30, 2020 | 47.19 | 47.28 | 46.27 | 46.74 | 47,687,852 | -0.62(-1.32%) |
Nov 27, 2020 | 47.74 | 47.81 | 47.29 | 47.37 | 9,455,931 | -0.21(-0.43%) |
Nov 25, 2020 | 47.70 | 47.89 | 47.45 | 47.57 | 11,342,289 | -0.26(-0.54%) |
Nov 24, 2020 | 47.76 | 48.17 | 47.66 | 47.84 | 15,384,114 | +0.49(+1.03%) |
Nov 23, 2020 | 47.59 | 47.79 | 46.92 | 47.35 | 14,676,909 | +0.01(+0.02%) |
Nov 20, 2020 | 47.81 | 47.86 | 47.27 | 47.34 | 17,409,340 | -0.41(-0.87%) |
Nov 19, 2020 | 47.18 | 47.84 | 46.69 | 47.75 | 19,115,766 | +0.47(+0.99%) |
Nov 18, 2020 | 48.31 | 48.55 | 47.24 | 47.29 | 16,991,516 | -0.96(-1.99%) |
Nov 17, 2020 | 48.23 | 48.31 | 47.66 | 48.25 | 15,851,508 | -0.15(-0.32%) |
Nov 16, 2020 | 48.99 | 49.09 | 47.89 | 48.40 | 16,585,656 | +0.36(+0.75%) |
Nov 13, 2020 | 47.86 | 48.09 | 47.54 | 48.04 | 13,850,793 | +0.40(+0.83%) |
Nov 12, 2020 | 47.68 | 47.83 | 47.28 | 47.65 | 16,716,133 | -0.51(-1.06%) |
Nov 11, 2020 | 48.47 | 48.81 | 47.93 | 48.16 | 19,354,758 | -0.36(-0.74%) |
Nov 10, 2020 | 47.25 | 48.79 | 47.14 | 48.52 | 33,047,540 | +1.27(+2.68%) |
Nov 09, 2020 | 47.22 | 47.87 | 46.80 | 47.25 | 37,201,868 | +2.80(+6.31%) |
Nov 06, 2020 | 44.63 | 44.93 | 44.27 | 44.45 | 10,341,201 | +0.01(+0.02%) |
Nov 05, 2020 | 44.73 | 45.13 | 44.35 | 44.44 | 13,849,706 | +0.24(+0.55%) |
Nov 04, 2020 | 44.43 | 45.13 | 44.11 | 44.20 | 14,383,741 | -0.50(-1.13%) |
Nov 03, 2020 | 44.24 | 44.91 | 44.04 | 44.70 | 15,641,235 | +1.00(+2.28%) |
Nov 02, 2020 | 43.82 | 44.00 | 43.36 | 43.70 | 16,858,700 | +0.50(+1.17%) |
Oct 30, 2020 | 42.97 | 43.25 | 42.57 | 43.20 | 17,584,124 | +0.04(+0.08%) |
Oct 29, 2020 | 42.90 | 43.57 | 42.51 | 43.16 | 17,099,194 | -0.04(-0.08%) |
Oct 28, 2020 | 44.04 | 44.18 | 42.95 | 43.20 | 22,122,152 | -1.65(-3.69%) |
Oct 27, 2020 | 44.77 | 45.19 | 44.54 | 44.85 | 15,455,682 | +0.09(+0.20%) |
Oct 26, 2020 | 45.25 | 45.40 | 44.22 | 44.76 | 16,348,863 | -0.65(-1.43%) |
Oct 23, 2020 | 45.84 | 46.00 | 45.36 | 45.41 | 15,009,866 | -0.14(-0.32%) |
Oct 22, 2020 | 45.99 | 46.02 | 45.28 | 45.55 | 22,460,654 | +0.62(+1.38%) |
Oct 21, 2020 | 44.91 | 45.33 | 44.73 | 44.93 | 13,920,319 | -0.23(-0.52%) |
Oct 20, 2020 | 44.84 | 45.50 | 44.75 | 45.17 | 12,207,505 | +0.57(+1.27%) |
Oct 19, 2020 | 44.97 | 45.37 | 44.46 | 44.60 | 11,047,318 | -0.37(-0.82%) |
Oct 16, 2020 | 44.93 | 45.26 | 44.82 | 44.97 | 15,098,427 | +0.04(+0.08%) |
Oct 15, 2020 | 44.40 | 45.06 | 44.31 | 44.93 | 11,084,124 | -0.12(-0.26%) |
Oct 14, 2020 | 44.99 | 45.38 | 44.63 | 45.05 | 11,774,103 | -0.09(-0.20%) |
Oct 13, 2020 | 45.83 | 45.83 | 44.85 | 45.14 | 15,981,169 | -0.78(-1.70%) |
Oct 12, 2020 | 45.70 | 46.32 | 45.69 | 45.92 | 12,667,002 | +0.25(+0.55%) |
Oct 09, 2020 | 45.54 | 46.05 | 45.48 | 45.67 | 12,691,944 | +0.31(+0.69%) |
Oct 08, 2020 | 44.68 | 45.43 | 44.52 | 45.35 | 13,510,860 | +0.81(+1.82%) |
Oct 07, 2020 | 44.06 | 44.73 | 44.00 | 44.55 | 11,276,272 | +0.56(+1.27%) |
Oct 06, 2020 | 44.54 | 44.69 | 43.89 | 43.99 | 11,209,319 | -0.40(-0.89%) |
Oct 05, 2020 | 44.43 | 44.54 | 44.15 | 44.38 | 11,825,100 | +0.02(+0.04%) |
Oct 02, 2020 | 43.83 | 44.56 | 43.64 | 44.37 | 15,142,039 | +0.16(+0.37%) |
Oct 01, 2020 | 44.44 | 44.64 | 43.67 | 44.20 | 19,555,668 | -0.17(-0.38%) |
Sep 30, 2020 | 44.28 | 44.60 | 43.94 | 44.37 | 17,528,540 | +0.40(+0.92%) |
Sep 29, 2020 | 44.39 | 44.55 | 43.96 | 43.97 | 13,825,783 | -0.32(-0.73%) |
Sep 28, 2020 | 44.32 | 44.68 | 44.17 | 44.29 | 12,476,971 | +0.50(+1.15%) |
Sep 25, 2020 | 43.32 | 43.83 | 43.13 | 43.79 | 14,022,018 | +0.02(+0.04%) |
Sep 24, 2020 | 43.33 | 44.13 | 42.75 | 43.77 | 18,674,734 | +0.44(+1.02%) |
Sep 23, 2020 | 44.70 | 44.87 | 43.30 | 43.33 | 19,043,880 | -1.30(-2.92%) |
Sep 22, 2020 | 44.14 | 44.97 | 44.11 | 44.64 | 14,501,445 | +0.51(+1.16%) |
Sep 21, 2020 | 44.72 | 44.96 | 43.68 | 44.12 | 19,484,758 | -1.22(-2.70%) |
Sep 18, 2020 | 45.62 | 45.98 | 45.13 | 45.35 | 26,497,566 | -0.09(-0.20%) |
Sep 17, 2020 | 45.14 | 45.51 | 44.89 | 45.44 | 14,782,424 | -0.22(-0.47%) |
Sep 16, 2020 | 45.80 | 46.24 | 45.61 | 45.65 | 17,082,744 | -0.23(-0.51%) |
Sep 15, 2020 | 45.84 | 46.18 | 45.70 | 45.88 | 14,283,522 | +0.31(+0.67%) |
Sep 14, 2020 | 45.81 | 46.05 | 45.45 | 45.58 | 12,139,876 | +0.05(+0.12%) |
Sep 11, 2020 | 44.94 | 45.65 | 44.67 | 45.53 | 20,493,720 | +0.95(+2.12%) |
Sep 10, 2020 | 44.89 | 45.18 | 44.54 | 44.58 | 17,315,184 | -0.17(-0.38%) |
Sep 09, 2020 | 44.22 | 45.26 | 44.18 | 44.75 | 17,105,382 | +0.34(+0.76%) |
Sep 08, 2020 | 45.41 | 45.51 | 44.01 | 44.41 | 19,936,024 | -1.10(-2.41%) |
Sep 04, 2020 | 45.42 | 45.89 | 44.83 | 45.51 | 23,574,906 | +0.50(+1.11%) |
Sep 03, 2020 | 45.83 | 46.49 | 44.67 | 45.01 | 24,995,054 | -0.63(-1.39%) |
Sep 02, 2020 | 44.01 | 45.79 | 44.01 | 45.64 | 29,528,812 | +1.85(+4.21%) |
Sep 01, 2020 | 43.97 | 44.00 | 43.54 | 43.80 | 14,119,062 | -0.37(-0.83%) |
Aug 31, 2020 | 44.40 | 44.64 | 44.00 | 44.16 | 20,759,596 | -0.27(-0.60%) |
Aug 28, 2020 | 43.47 | 44.45 | 43.27 | 44.43 | 18,416,454 | +1.43(+3.32%) |
Aug 27, 2020 | 43.02 | 43.53 | 42.98 | 43.00 | 12,260,457 | +0.06(+0.15%) |
Aug 26, 2020 | 42.58 | 42.96 | 42.32 | 42.94 | 11,353,829 | +0.22(+0.52%) |
Aug 25, 2020 | 42.80 | 42.84 | 42.48 | 42.72 | 8,779,294 | -0.05(-0.13%) |
Aug 24, 2020 | 42.29 | 42.78 | 42.06 | 42.77 | 10,379,901 | +0.62(+1.46%) |
Aug 21, 2020 | 42.21 | 42.35 | 41.88 | 42.16 | 16,525,370 | -0.06(-0.15%) |
Aug 20, 2020 | 42.15 | 42.44 | 41.99 | 42.22 | 12,682,449 | -0.02(-0.04%) |
Aug 19, 2020 | 42.90 | 43.14 | 42.10 | 42.24 | 19,481,398 | -0.94(-2.17%) |
Aug 18, 2020 | 42.98 | 43.24 | 42.76 | 43.17 | 11,023,083 | +0.19(+0.44%) |
Aug 17, 2020 | 43.08 | 43.47 | 42.98 | 42.98 | 10,206,636 | -0.21(-0.50%) |
Aug 14, 2020 | 43.10 | 43.41 | 42.82 | 43.20 | 11,300,746 | +0.06(+0.14%) |
Aug 13, 2020 | 43.03 | 43.45 | 42.85 | 43.14 | 11,084,366 | -0.04(-0.10%) |
Aug 12, 2020 | 43.16 | 43.41 | 42.90 | 43.18 | 10,725,944 | +0.45(+1.04%) |
Aug 11, 2020 | 43.21 | 43.38 | 42.53 | 42.73 | 18,531,932 | +0.19(+0.44%) |
Aug 10, 2020 | 42.85 | 43.04 | 42.49 | 42.55 | 13,333,149 | -0.07(-0.17%) |
Aug 07, 2020 | 42.32 | 42.87 | 42.09 | 42.62 | 13,088,422 | +0.29(+0.67%) |
Aug 06, 2020 | 41.60 | 42.38 | 41.55 | 42.33 | 12,049,868 | +0.23(+0.55%) |
Aug 05, 2020 | 41.82 | 42.14 | 41.74 | 42.10 | 11,844,495 | +0.47(+1.14%) |
Aug 04, 2020 | 41.27 | 41.78 | 41.21 | 41.63 | 13,128,496 | +0.35(+0.84%) |
Aug 03, 2020 | 42.03 | 42.23 | 41.22 | 41.28 | 15,858,012 | -0.84(-1.99%) |
Jul 31, 2020 | 42.30 | 42.59 | 41.66 | 42.12 | 16,655,921 | -0.40(-0.94%) |
Jul 30, 2020 | 42.50 | 43.00 | 42.08 | 42.52 | 19,373,706 | -0.29(-0.69%) |
Jul 29, 2020 | 42.92 | 43.24 | 42.64 | 42.81 | 15,430,152 | -0.14(-0.33%) |
Jul 28, 2020 | 43.10 | 43.94 | 42.89 | 42.96 | 15,558,038 | -0.27(-0.62%) |
Jul 27, 2020 | 42.96 | 43.25 | 42.96 | 43.23 | 19,455,322 | -0.01(-0.02%) |
Jul 24, 2020 | 43.15 | 43.51 | 42.86 | 43.23 | 18,165,896 | +0.19(+0.43%) |
Jul 23, 2020 | 43.22 | 43.31 | 42.82 | 43.05 | 17,871,592 | -0.18(-0.41%) |
Jul 22, 2020 | 42.73 | 43.25 | 41.93 | 43.23 | 33,456,622 | +1.14(+2.71%) |
Jul 21, 2020 | 42.37 | 42.79 | 41.84 | 42.08 | 28,806,110 | +0.96(+2.34%) |
Jul 20, 2020 | 41.66 | 41.75 | 40.88 | 41.12 | 18,643,648 | -0.62(-1.50%) |
Jul 17, 2020 | 41.43 | 41.83 | 41.13 | 41.74 | 15,596,595 | +0.60(+1.45%) |
Jul 16, 2020 | 41.25 | 41.63 | 40.96 | 41.15 | 14,922,361 | -0.22(-0.54%) |
Jul 15, 2020 | 41.28 | 42.07 | 41.19 | 41.37 | 26,623,118 | +0.47(+1.16%) |
Jul 14, 2020 | 40.04 | 40.96 | 39.83 | 40.90 | 19,155,240 | +0.55(+1.37%) |
Jul 13, 2020 | 40.59 | 40.72 | 40.09 | 40.35 | 18,735,056 | +0.09(+0.22%) |
Jul 10, 2020 | 39.12 | 40.35 | 39.11 | 40.26 | 17,527,608 | +1.11(+2.82%) |
Jul 09, 2020 | 40.17 | 40.17 | 39.08 | 39.15 | 18,040,952 | -1.06(-2.64%) |
Jul 08, 2020 | 40.25 | 40.28 | 39.65 | 40.21 | 15,534,878 | -0.10(-0.24%) |
Jul 07, 2020 | 40.12 | 40.56 | 39.94 | 40.31 | 14,626,212 | -0.02(-0.04%) |
Jul 06, 2020 | 40.25 | 40.36 | 39.77 | 40.33 | 16,982,048 | +0.31(+0.78%) |
Jul 02, 2020 | 40.38 | 40.51 | 39.94 | 40.02 | 16,948,988 | +0.05(+0.13%) |
Jul 01, 2020 | 40.06 | 40.59 | 39.86 | 39.96 | 16,055,726 | +0.12(+0.31%) |
Jun 30, 2020 | 39.45 | 39.97 | 39.27 | 39.84 | 26,557,932 | +0.29(+0.72%) |
Jun 29, 2020 | 39.23 | 39.74 | 38.83 | 39.55 | 19,741,362 | +0.70(+1.81%) |
Jun 26, 2020 | 40.05 | 40.13 | 38.79 | 38.85 | 24,624,138 | -1.21(-3.03%) |
Jun 25, 2020 | 39.65 | 40.10 | 39.26 | 40.06 | 15,508,192 | +0.25(+0.63%) |
Jun 24, 2020 | 40.45 | 40.51 | 39.68 | 39.81 | 19,773,656 | -0.88(-2.17%) |
Jun 23, 2020 | 41.01 | 41.27 | 40.64 | 40.69 | 16,456,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.04 | 41.15 | 40.46 | 40.78 | 23,412,694 | -0.25(-0.61%) |
Jun 19, 2020 | 42.59 | 42.61 | 41.03 | 41.03 | 34,131,712 | -0.86(-2.06%) |
Jun 18, 2020 | 41.28 | 41.94 | 41.08 | 41.90 | 10,519,359 | +0.37(+0.88%) |
Jun 17, 2020 | 41.71 | 41.96 | 41.41 | 41.53 | 14,131,790 | -0.17(-0.41%) |
Jun 16, 2020 | 42.40 | 42.52 | 41.18 | 41.70 | 21,091,344 | +0.42(+1.02%) |
Jun 15, 2020 | 39.74 | 41.41 | 39.65 | 41.28 | 17,522,184 | +0.62(+1.54%) |
Jun 12, 2020 | 41.20 | 41.24 | 40.13 | 40.66 | 24,475,754 | +0.42(+1.04%) |
Jun 11, 2020 | 42.24 | 42.34 | 40.17 | 40.24 | 29,497,536 | -2.72(-6.33%) |
Jun 10, 2020 | 43.44 | 43.52 | 42.92 | 42.96 | 17,780,250 | -0.34(-0.78%) |
Jun 09, 2020 | 43.82 | 43.82 | 43.01 | 43.30 | 18,912,634 | -0.75(-1.71%) |
Jun 08, 2020 | 43.77 | 44.15 | 43.71 | 44.05 | 22,515,486 | +0.67(+1.55%) |
Jun 05, 2020 | 42.89 | 43.73 | 42.82 | 43.37 | 23,206,450 | +1.03(+2.44%) |
Jun 04, 2020 | 42.36 | 42.64 | 41.86 | 42.34 | 15,392,943 | +0.02(+0.04%) |
Jun 03, 2020 | 41.77 | 42.51 | 41.63 | 42.32 | 17,546,514 | +0.88(+2.13%) |
Jun 02, 2020 | 41.67 | 41.78 | 41.14 | 41.44 | 17,262,528 | -0.08(-0.19%) |
Jun 01, 2020 | 41.23 | 41.73 | 41.17 | 41.52 | 19,253,226 | +0.27(+0.66%) |
May 29, 2020 | 41.25 | 41.70 | 40.77 | 41.25 | 57,866,900 | -0.36(-0.87%) |
May 28, 2020 | 41.79 | 41.93 | 41.37 | 41.61 | 18,372,052 | +0.32(+0.77%) |
May 27, 2020 | 41.53 | 41.61 | 40.79 | 41.29 | 20,877,418 | +0.57(+1.39%) |
May 26, 2020 | 41.46 | 41.47 | 40.58 | 40.72 | 25,150,696 | +0.94(+2.35%) |
May 22, 2020 | 39.96 | 40.03 | 39.45 | 39.79 | 14,722,419 | -0.12(-0.31%) |
May 21, 2020 | 40.72 | 40.72 | 39.79 | 39.91 | 14,930,708 | -0.64(-1.57%) |
May 20, 2020 | 39.94 | 40.79 | 39.78 | 40.55 | 25,231,802 | +1.19(+3.03%) |
May 19, 2020 | 39.77 | 40.05 | 39.10 | 39.35 | 20,190,320 | -0.38(-0.96%) |
May 18, 2020 | 39.60 | 40.11 | 38.99 | 39.73 | 29,561,362 | +1.51(+3.95%) |
May 15, 2020 | 38.84 | 39.49 | 38.17 | 38.22 | 35,740,380 | -0.39(-1.01%) |
May 14, 2020 | 38.33 | 38.93 | 38.20 | 38.61 | 20,364,770 | -0.21(-0.55%) |
May 13, 2020 | 39.50 | 39.57 | 38.45 | 38.82 | 17,940,826 | -0.78(-1.96%) |
May 12, 2020 | 40.29 | 40.51 | 39.58 | 39.60 | 15,190,505 | -0.64(-1.58%) |
May 11, 2020 | 40.37 | 40.74 | 40.22 | 40.24 | 12,303,567 | -0.50(-1.24%) |
May 08, 2020 | 39.83 | 40.84 | 39.66 | 40.74 | 15,830,867 | +1.33(+3.39%) |
May 07, 2020 | 39.89 | 39.97 | 39.32 | 39.41 | 18,640,048 | -0.13(-0.34%) |
May 06, 2020 | 40.11 | 40.32 | 39.51 | 39.54 | 13,459,125 | -0.57(-1.43%) |
May 05, 2020 | 40.08 | 40.73 | 39.89 | 40.11 | 15,130,541 | +0.06(+0.15%) |
May 04, 2020 | 40.04 | 40.19 | 39.41 | 40.05 | 25,513,520 | -0.24(-0.59%) |
May 01, 2020 | 40.31 | 40.99 | 39.95 | 40.29 | 16,173,338 | -0.26(-0.63%) |
Apr 30, 2020 | 41.53 | 41.53 | 40.38 | 40.55 | 23,540,130 | -1.09(-2.61%) |
Apr 29, 2020 | 41.77 | 42.29 | 41.42 | 41.63 | 17,854,130 | +0.34(+0.81%) |
Apr 28, 2020 | 42.32 | 42.41 | 41.15 | 41.30 | 19,514,342 | -0.04(-0.09%) |
Apr 27, 2020 | 40.64 | 41.50 | 40.39 | 41.33 | 21,700,818 | +1.19(+2.97%) |
Apr 24, 2020 | 40.20 | 40.42 | 39.87 | 40.14 | 17,177,324 | +0.32(+0.80%) |
Apr 23, 2020 | 40.60 | 40.73 | 39.73 | 39.82 | 19,992,014 | -0.54(-1.34%) |
Apr 22, 2020 | 40.69 | 40.78 | 40.20 | 40.36 | 17,897,212 | +0.27(+0.66%) |
Apr 21, 2020 | 40.54 | 41.44 | 39.11 | 40.10 | 30,399,270 | -1.02(-2.47%) |
Apr 20, 2020 | 42.23 | 42.41 | 40.92 | 41.11 | 21,440,728 | -1.35(-3.18%) |
Apr 17, 2020 | 42.68 | 42.68 | 41.86 | 42.46 | 22,459,374 | +0.85(+2.04%) |
Apr 16, 2020 | 41.88 | 42.28 | 41.32 | 41.62 | 19,913,998 | -0.45(-1.07%) |
Apr 15, 2020 | 42.50 | 42.77 | 41.89 | 42.07 | 14,590,456 | -1.16(-2.68%) |
Apr 14, 2020 | 42.39 | 43.52 | 41.47 | 43.22 | 24,669,890 | +1.76(+4.24%) |
Apr 13, 2020 | 42.72 | 42.98 | 41.09 | 41.47 | 22,164,358 | -1.83(-4.22%) |
Apr 09, 2020 | 42.80 | 43.94 | 42.72 | 43.30 | 21,692,718 | +1.04(+2.47%) |
Apr 08, 2020 | 41.21 | 42.49 | 40.94 | 42.25 | 21,430,932 | +1.16(+2.82%) |
Apr 07, 2020 | 42.85 | 42.94 | 41.07 | 41.10 | 24,081,886 | -0.14(-0.34%) |
Apr 06, 2020 | 40.11 | 41.54 | 39.49 | 41.24 | 25,855,960 | +2.51(+6.48%) |
Apr 03, 2020 | 38.51 | 39.17 | 38.27 | 38.73 | 16,079,062 | -0.11(-0.27%) |
Apr 02, 2020 | 37.30 | 39.05 | 36.99 | 38.83 | 19,943,542 | +1.62(+4.34%) |