Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.18 | 63.39 | 60.83 | 61.82 | 25,053,800 | -0.46(-0.74%) |
Apr 29, 2021 | 62.52 | 64.25 | 60.58 | 62.28 | 37,429,120 | +0.24(+0.39%) |
Apr 28, 2021 | 59.85 | 62.14 | 57.86 | 62.04 | 42,189,240 | +1.53(+2.53%) |
Apr 27, 2021 | 58.73 | 62.75 | 58.36 | 60.51 | 65,931,400 | +0.49(+0.82%) |
Apr 26, 2021 | 60.97 | 61.44 | 58.58 | 60.02 | 38,365,816 | -1.28(-2.09%) |
Apr 23, 2021 | 62.01 | 63.20 | 57.32 | 61.30 | 104,579,296 | +4.25(+7.45%) |
Apr 22, 2021 | 59.11 | 59.25 | 56.39 | 57.05 | 30,703,320 | -1.25(-2.14%) |
Apr 21, 2021 | 57.65 | 59.09 | 56.70 | 58.30 | 13,090,770 | -0.19(-0.32%) |
Apr 20, 2021 | 59.69 | 59.91 | 57.12 | 58.49 | 18,032,036 | -1.95(-3.23%) |
Apr 19, 2021 | 60.47 | 60.63 | 58.12 | 60.44 | 17,183,686 | -0.81(-1.32%) |
Apr 16, 2021 | 63.47 | 63.78 | 60.11 | 61.25 | 19,777,800 | -2.64(-4.13%) |
Apr 15, 2021 | 62.51 | 64.77 | 61.61 | 63.89 | 15,292,462 | +1.88(+3.03%) |
Apr 14, 2021 | 64.01 | 65.86 | 61.73 | 62.01 | 20,867,460 | -0.43(-0.69%) |
Apr 13, 2021 | 63.48 | 63.64 | 61.46 | 62.44 | 8,818,509 | +0.00(+0.00%) |
Apr 12, 2021 | 62.81 | 63.32 | 60.92 | 62.44 | 11,305,343 | -0.83(-1.31%) |
Apr 09, 2021 | 62.68 | 64.07 | 62.15 | 63.27 | 17,271,000 | +0.07(+0.11%) |
Apr 08, 2021 | 61.04 | 63.21 | 60.53 | 63.20 | 28,873,252 | +2.97(+4.93%) |
Apr 07, 2021 | 57.12 | 61.13 | 56.90 | 60.23 | 38,665,668 | +3.35(+5.89%) |
Apr 06, 2021 | 56.78 | 58.13 | 55.97 | 56.88 | 27,841,216 | +2.77(+5.12%) |
Apr 05, 2021 | 55.18 | 55.28 | 52.69 | 54.11 | 12,728,394 | -0.38(-0.70%) |
Apr 01, 2021 | 53.69 | 54.72 | 53.35 | 54.49 | 16,155,700 | +2.20(+4.21%) |
Mar 31, 2021 | 50.57 | 53.29 | 49.97 | 52.29 | 26,437,824 | +2.68(+5.40%) |
Mar 30, 2021 | 49.07 | 50.57 | 47.92 | 49.61 | 17,590,444 | +0.04(+0.08%) |
Mar 29, 2021 | 51.01 | 51.75 | 48.90 | 49.57 | 17,887,040 | -2.03(-3.93%) |
Mar 26, 2021 | 51.50 | 51.85 | 49.86 | 51.60 | 15,199,500 | +0.19(+0.37%) |
Mar 25, 2021 | 49.27 | 51.75 | 48.32 | 51.41 | 21,678,156 | +0.90(+1.78%) |
Mar 24, 2021 | 55.45 | 56.36 | 49.51 | 50.51 | 25,443,722 | -4.75(-8.60%) |
Mar 23, 2021 | 58.10 | 58.19 | 55.21 | 55.26 | 17,506,676 | -2.90(-4.99%) |
Mar 22, 2021 | 57.19 | 58.69 | 54.60 | 58.16 | 27,568,432 | -0.20(-0.34%) |
Mar 19, 2021 | 58.65 | 59.40 | 57.42 | 58.36 | 20,748,600 | -0.13(-0.22%) |
Mar 18, 2021 | 63.17 | 63.23 | 58.22 | 58.49 | 22,564,560 | -5.46(-8.54%) |
Mar 17, 2021 | 60.82 | 64.30 | 59.58 | 63.95 | 17,462,216 | +1.72(+2.76%) |
Mar 16, 2021 | 64.40 | 65.13 | 60.92 | 62.23 | 18,251,892 | -1.51(-2.37%) |
Mar 15, 2021 | 62.78 | 63.97 | 61.39 | 63.74 | 16,837,542 | +1.05(+1.67%) |
Mar 12, 2021 | 58.33 | 64.36 | 57.09 | 62.69 | 23,441,298 | +3.07(+5.15%) |
Mar 11, 2021 | 56.75 | 59.97 | 56.25 | 59.62 | 22,758,262 | +4.55(+8.26%) |
Mar 10, 2021 | 57.49 | 58.43 | 55.01 | 55.07 | 19,758,828 | -1.23(-2.18%) |
Mar 09, 2021 | 55.41 | 57.29 | 54.51 | 56.30 | 20,743,710 | +3.41(+6.45%) |
Mar 08, 2021 | 57.80 | 58.57 | 52.00 | 52.89 | 26,770,212 | -4.54(-7.91%) |
Mar 05, 2021 | 57.91 | 57.95 | 51.32 | 57.43 | 28,930,600 | -0.28(-0.49%) |
Mar 04, 2021 | 60.01 | 61.08 | 55.93 | 57.71 | 25,413,488 | -2.31(-3.85%) |
Mar 03, 2021 | 64.52 | 64.70 | 58.93 | 60.02 | 22,860,594 | -4.49(-6.96%) |
Mar 02, 2021 | 67.14 | 68.88 | 64.20 | 64.51 | 18,733,226 | -2.16(-3.24%) |
Mar 01, 2021 | 66.93 | 67.70 | 63.32 | 66.67 | 22,084,728 | +1.01(+1.54%) |
Feb 26, 2021 | 65.13 | 66.32 | 62.00 | 65.66 | 29,438,300 | +2.40(+3.79%) |
Feb 25, 2021 | 69.40 | 70.90 | 62.71 | 63.26 | 25,344,102 | -6.21(-8.94%) |
Feb 24, 2021 | 70.91 | 73.59 | 68.50 | 69.47 | 40,696,416 | -0.98(-1.39%) |
Feb 23, 2021 | 61.05 | 72.95 | 56.83 | 70.45 | 75,948,408 | +7.04(+11.10%) |
Feb 22, 2021 | 66.35 | 67.50 | 63.08 | 63.41 | 22,450,304 | -2.11(-3.22%) |
Feb 19, 2021 | 63.92 | 65.79 | 63.73 | 65.52 | 24,490,600 | +2.65(+4.22%) |
Feb 18, 2021 | 61.98 | 64.00 | 61.40 | 62.87 | 12,930,953 | +0.15(+0.24%) |
Feb 17, 2021 | 62.03 | 63.22 | 61.07 | 62.72 | 14,339,647 | -0.09(-0.14%) |
Feb 16, 2021 | 62.41 | 64.29 | 61.18 | 62.81 | 18,643,170 | +0.84(+1.36%) |
Feb 12, 2021 | 62.06 | 63.29 | 60.88 | 61.97 | 11,618,100 | -0.26(-0.42%) |
Feb 11, 2021 | 63.94 | 65.42 | 61.72 | 62.23 | 16,303,009 | -0.37(-0.59%) |
Feb 10, 2021 | 63.43 | 63.78 | 61.05 | 62.60 | 10,245,527 | -0.20(-0.32%) |
Feb 09, 2021 | 63.16 | 65.32 | 62.33 | 62.80 | 17,307,392 | -0.98(-1.54%) |
Feb 08, 2021 | 63.34 | 63.78 | 61.40 | 63.78 | 28,435,156 | +0.14(+0.22%) |
Feb 05, 2021 | 56.39 | 64.44 | 55.51 | 63.64 | 85,645,904 | +5.33(+9.14%) |
Feb 04, 2021 | 60.10 | 60.33 | 58.31 | 58.31 | 31,649,790 | -0.95(-1.60%) |
Feb 03, 2021 | 60.35 | 60.52 | 57.90 | 59.26 | 22,339,060 | +0.39(+0.66%) |
Feb 02, 2021 | 57.35 | 59.41 | 56.95 | 58.87 | 18,627,496 | +2.02(+3.55%) |
Feb 01, 2021 | 54.05 | 56.91 | 52.90 | 56.85 | 21,124,226 | +3.91(+7.39%) |
Jan 29, 2021 | 52.60 | 53.31 | 50.76 | 52.94 | 15,104,800 | -0.19(-0.36%) |
Jan 28, 2021 | 50.81 | 54.78 | 50.28 | 53.13 | 25,513,724 | +4.18(+8.54%) |
Jan 27, 2021 | 51.98 | 52.15 | 48.14 | 48.95 | 24,059,124 | -4.34(-8.14%) |
Jan 26, 2021 | 54.12 | 54.44 | 52.40 | 53.29 | 13,320,736 | -0.36(-0.67%) |
Jan 25, 2021 | 54.90 | 55.34 | 50.91 | 53.65 | 14,816,053 | +0.08(+0.15%) |
Jan 22, 2021 | 53.90 | 54.43 | 53.15 | 53.57 | 16,258,700 | -0.83(-1.53%) |
Jan 21, 2021 | 53.96 | 54.85 | 53.01 | 54.40 | 19,726,284 | +2.20(+4.21%) |
Jan 20, 2021 | 50.61 | 52.23 | 49.95 | 52.20 | 15,428,238 | +1.81(+3.59%) |
Jan 19, 2021 | 51.34 | 51.49 | 49.12 | 50.39 | 21,051,192 | +0.08(+0.16%) |
Jan 15, 2021 | 50.70 | 51.07 | 49.05 | 50.31 | 22,625,700 | +1.28(+2.61%) |
Jan 14, 2021 | 53.30 | 54.44 | 48.71 | 49.03 | 31,897,900 | -4.40(-8.24%) |
Jan 13, 2021 | 56.75 | 57.39 | 53.43 | 53.43 | 14,776,979 | -3.02(-5.35%) |
Jan 12, 2021 | 55.22 | 56.65 | 54.25 | 56.45 | 19,225,042 | +2.07(+3.81%) |
Jan 11, 2021 | 51.86 | 55.79 | 51.09 | 54.38 | 17,786,020 | +1.65(+3.13%) |
Jan 08, 2021 | 53.43 | 53.68 | 52.18 | 52.73 | 11,944,200 | +0.29(+0.55%) |
Jan 07, 2021 | 50.35 | 53.82 | 50.35 | 52.44 | 20,552,964 | +2.62(+5.26%) |
Jan 06, 2021 | 49.11 | 51.08 | 48.47 | 49.82 | 15,040,900 | -0.49(-0.97%) |
Jan 05, 2021 | 49.35 | 50.64 | 49.26 | 50.31 | 8,844,810 | +0.72(+1.45%) |
Jan 04, 2021 | 50.44 | 50.70 | 48.10 | 49.59 | 18,840,302 | -0.48(-0.96%) |
Dec 31, 2020 | 50.07 | 50.07 | 50.07 | 17,721,260 | +0.72(+1.46%) | |
Dec 30, 2020 | 51.37 | 51.83 | 49.32 | 49.35 | 17,721,260 | -1.88(-3.67%) |
Dec 29, 2020 | 51.48 | 53.78 | 50.46 | 51.23 | 49,940,376 | +2.97(+6.15%) |
Dec 28, 2020 | 50.77 | 50.83 | 47.82 | 48.26 | 13,703,821 | -1.89(-3.77%) |
Dec 24, 2020 | 51.92 | 51.98 | 49.88 | 50.15 | 9,450,300 | -1.59(-3.07%) |
Dec 23, 2020 | 52.14 | 53.79 | 51.50 | 51.74 | 12,928,018 | -0.35(-0.67%) |
Dec 22, 2020 | 52.59 | 53.31 | 50.80 | 52.09 | 16,249,997 | -0.27(-0.52%) |
Dec 21, 2020 | 52.43 | 53.24 | 51.86 | 52.36 | 10,774,342 | -0.63(-1.19%) |
Dec 18, 2020 | 53.56 | 54.29 | 52.42 | 52.99 | 24,450,100 | -0.26(-0.49%) |
Dec 17, 2020 | 52.56 | 54.71 | 51.90 | 53.25 | 25,341,846 | +1.60(+3.10%) |
Dec 16, 2020 | 52.11 | 52.52 | 50.29 | 51.65 | 27,165,160 | +0.30(+0.58%) |
Dec 15, 2020 | 51.79 | 52.65 | 51.13 | 51.35 | 14,535,913 | -0.25(-0.48%) |
Dec 14, 2020 | 53.68 | 53.73 | 51.28 | 51.60 | 18,921,488 | -1.73(-3.24%) |
Dec 11, 2020 | 52.88 | 53.85 | 51.88 | 53.33 | 26,837,700 | +0.18(+0.34%) |
Dec 10, 2020 | 48.85 | 53.26 | 48.60 | 53.15 | 31,451,564 | +4.00(+8.14%) |
Dec 09, 2020 | 50.00 | 50.98 | 48.46 | 49.15 | 18,332,464 | -0.85(-1.70%) |
Dec 08, 2020 | 49.33 | 50.43 | 49.18 | 50.00 | 12,435,858 | +0.55(+1.11%) |
Dec 07, 2020 | 48.00 | 49.65 | 47.80 | 49.45 | 18,745,816 | +1.35(+2.81%) |
Dec 04, 2020 | 47.99 | 48.60 | 47.40 | 48.10 | 13,089,300 | +0.15(+0.31%) |
Dec 03, 2020 | 47.05 | 48.60 | 46.22 | 47.95 | 21,350,194 | +0.46(+0.97%) |
Dec 02, 2020 | 44.43 | 47.50 | 43.53 | 47.49 | 24,334,478 | +2.99(+6.72%) |
Dec 01, 2020 | 44.85 | 45.20 | 43.38 | 44.50 | 17,081,292 | +0.08(+0.18%) |
Nov 30, 2020 | 46.02 | 46.25 | 43.26 | 44.42 | 18,870,550 | -1.61(-3.50%) |
Nov 27, 2020 | 45.82 | 46.34 | 45.17 | 46.03 | 7,690,600 | +0.47(+1.03%) |
Nov 25, 2020 | 44.12 | 45.69 | 43.70 | 45.56 | 17,817,600 | +1.27(+2.87%) |
Nov 24, 2020 | 45.60 | 45.69 | 43.36 | 44.29 | 24,409,872 | -0.97(-2.14%) |
Nov 23, 2020 | 47.10 | 47.27 | 45.11 | 45.26 | 37,012,296 | +0.97(+2.19%) |
Nov 20, 2020 | 42.62 | 44.32 | 42.22 | 44.29 | 28,635,800 | +2.00(+4.73%) |
Nov 19, 2020 | 40.60 | 42.42 | 39.96 | 42.29 | 28,379,148 | +1.66(+4.09%) |
Nov 18, 2020 | 39.31 | 40.98 | 39.19 | 40.63 | 18,347,874 | +1.36(+3.46%) |
Nov 17, 2020 | 39.01 | 39.76 | 38.51 | 39.27 | 25,689,092 | +0.19(+0.49%) |
Nov 16, 2020 | 39.03 | 41.31 | 38.70 | 39.08 | 27,122,400 | -1.35(-3.34%) |
Nov 13, 2020 | 40.45 | 40.96 | 39.24 | 40.43 | 18,618,500 | +0.13(+0.32%) |
Nov 12, 2020 | 39.52 | 41.80 | 39.15 | 40.30 | 36,497,196 | +1.84(+4.78%) |
Nov 11, 2020 | 39.59 | 40.15 | 38.34 | 38.46 | 31,800,222 | -0.08(-0.21%) |
Nov 10, 2020 | 40.67 | 40.68 | 37.35 | 38.54 | 42,068,664 | -2.56(-6.23%) |
Nov 09, 2020 | 43.26 | 44.53 | 41.09 | 41.10 | 35,098,644 | -4.28(-9.43%) |
Nov 06, 2020 | 41.68 | 45.60 | 41.14 | 45.38 | 45,874,500 | +3.83(+9.22%) |
Nov 05, 2020 | 42.29 | 42.53 | 41.22 | 41.55 | 25,062,230 | -0.44(-1.05%) |
Nov 04, 2020 | 41.56 | 42.54 | 41.06 | 41.99 | 23,301,232 | +0.82(+1.99%) |
Nov 03, 2020 | 40.70 | 41.69 | 40.35 | 41.17 | 22,692,276 | +0.38(+0.93%) |
Nov 02, 2020 | 39.53 | 40.95 | 38.67 | 40.79 | 37,457,968 | +1.40(+3.55%) |
Oct 30, 2020 | 42.06 | 42.12 | 38.79 | 39.39 | 52,777,500 | -2.83(-6.70%) |
Oct 29, 2020 | 43.42 | 43.60 | 41.51 | 42.22 | 38,222,560 | -0.64(-1.49%) |
Oct 28, 2020 | 40.31 | 43.40 | 40.12 | 42.86 | 78,683,456 | +1.32(+3.18%) |
Oct 27, 2020 | 41.55 | 42.34 | 40.80 | 41.54 | 63,610,000 | +0.27(+0.65%) |
Oct 26, 2020 | 43.19 | 44.18 | 40.91 | 41.27 | 138,674,944 | -1.90(-4.40%) |
Oct 23, 2020 | 39.43 | 43.19 | 39.17 | 43.17 | 206,472,800 | +4.20(+10.78%) |
Oct 22, 2020 | 36.94 | 39.19 | 36.86 | 38.97 | 124,437,904 | +2.47(+6.77%) |
Oct 21, 2020 | 34.97 | 38.89 | 34.52 | 36.50 | 254,229,744 | +8.05(+28.30%) |
Oct 20, 2020 | 28.28 | 28.95 | 27.91 | 28.45 | 46,525,508 | -0.21(-0.73%) |
Oct 19, 2020 | 28.25 | 29.08 | 28.25 | 28.66 | 31,452,692 | +0.83(+2.98%) |
Oct 16, 2020 | 28.50 | 28.55 | 27.52 | 27.83 | 21,636,102 | -0.23(-0.82%) |
Oct 15, 2020 | 27.05 | 28.10 | 26.88 | 28.06 | 18,946,294 | +0.74(+2.71%) |
Oct 14, 2020 | 27.22 | 27.44 | 26.68 | 27.32 | 13,557,266 | +0.32(+1.19%) |
Oct 13, 2020 | 27.27 | 27.38 | 26.91 | 27.00 | 11,843,558 | +0.04(+0.15%) |
Oct 12, 2020 | 27.36 | 27.67 | 26.94 | 26.96 | 11,105,382 | -0.04(-0.15%) |
Oct 09, 2020 | 27.16 | 27.47 | 26.89 | 27.00 | 10,984,700 | -0.05(-0.18%) |
Oct 08, 2020 | 27.00 | 27.13 | 26.81 | 27.05 | 9,752,453 | +0.38(+1.42%) |
Oct 07, 2020 | 27.10 | 27.13 | 26.62 | 26.67 | 8,620,462 | -0.06(-0.22%) |
Oct 06, 2020 | 27.50 | 27.79 | 26.51 | 26.73 | 14,538,719 | -0.81(-2.94%) |
Oct 05, 2020 | 26.95 | 27.64 | 26.91 | 27.54 | 14,192,036 | +0.90(+3.38%) |
Oct 02, 2020 | 26.23 | 26.99 | 26.13 | 26.64 | 14,950,500 | -0.14(-0.52%) |
Oct 01, 2020 | 26.28 | 27.02 | 26.19 | 26.78 | 17,173,004 | +0.67(+2.57%) |
Sep 30, 2020 | 25.87 | 26.47 | 25.82 | 26.11 | 13,108,467 | +0.12(+0.46%) |
Sep 29, 2020 | 25.83 | 26.36 | 25.77 | 25.99 | 15,894,689 | +0.25(+0.97%) |
Sep 28, 2020 | 25.35 | 25.84 | 25.21 | 25.74 | 19,106,112 | +1.05(+4.25%) |
Sep 25, 2020 | 24.40 | 24.73 | 24.13 | 24.69 | 11,036,500 | +0.37(+1.52%) |
Sep 24, 2020 | 24.85 | 24.95 | 24.02 | 24.32 | 19,423,820 | -1.05(-4.14%) |
Sep 23, 2020 | 25.67 | 25.93 | 24.92 | 25.37 | 22,742,574 | -0.10(-0.39%) |
Sep 22, 2020 | 24.10 | 25.49 | 24.09 | 25.47 | 32,619,990 | +1.59(+6.66%) |
Sep 21, 2020 | 23.11 | 24.30 | 23.06 | 23.88 | 16,673,883 | +0.06(+0.25%) |
Sep 18, 2020 | 24.75 | 24.75 | 23.20 | 23.82 | 23,854,098 | -0.48(-1.98%) |
Sep 17, 2020 | 24.23 | 24.67 | 23.93 | 24.30 | 21,245,916 | -0.56(-2.25%) |
Sep 16, 2020 | 24.49 | 25.22 | 24.42 | 24.86 | 26,936,866 | +0.39(+1.59%) |
Sep 15, 2020 | 24.49 | 24.88 | 23.97 | 24.47 | 25,056,292 | +0.34(+1.41%) |
Sep 14, 2020 | 23.59 | 24.16 | 23.21 | 24.13 | 24,499,302 | -0.06(-0.25%) |
Sep 11, 2020 | 23.73 | 24.42 | 23.70 | 24.19 | 37,826,000 | +0.54(+2.28%) |
Sep 10, 2020 | 24.17 | 24.38 | 23.03 | 23.65 | 20,528,930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.08 | 24.02 | 22.88 | 23.65 | 26,481,622 | +0.96(+4.23%) |
Sep 08, 2020 | 21.70 | 23.08 | 21.53 | 22.69 | 19,529,036 | +0.25(+1.11%) |
Sep 04, 2020 | 22.90 | 23.58 | 21.43 | 22.44 | 23,886,298 | -0.76(-3.28%) |
Sep 03, 2020 | 23.25 | 23.41 | 22.42 | 23.20 | 30,089,118 | -0.33(-1.40%) |
Sep 02, 2020 | 22.52 | 23.56 | 22.39 | 23.53 | 40,132,996 | +1.12(+5.00%) |
Sep 01, 2020 | 22.76 | 22.76 | 21.80 | 22.41 | 25,073,616 | -0.18(-0.80%) |
Aug 31, 2020 | 22.83 | 23.19 | 22.29 | 22.59 | 21,577,076 | +0.28(+1.26%) |
Aug 28, 2020 | 21.79 | 22.35 | 21.40 | 22.31 | 22,074,900 | +0.57(+2.62%) |
Aug 27, 2020 | 21.50 | 22.20 | 20.87 | 21.74 | 23,752,294 | +0.38(+1.78%) |
Aug 26, 2020 | 21.15 | 21.41 | 21.01 | 21.36 | 12,893,834 | +0.24(+1.14%) |
Aug 25, 2020 | 20.90 | 21.19 | 20.68 | 21.12 | 18,679,772 | +0.25(+1.20%) |
Aug 24, 2020 | 21.76 | 21.76 | 20.77 | 20.87 | 22,638,584 | -0.73(-3.38%) |
Aug 21, 2020 | 21.90 | 21.99 | 21.55 | 21.60 | 10,525,400 | -0.23(-1.05%) |
Aug 20, 2020 | 21.76 | 21.97 | 21.58 | 21.83 | 8,682,185 | -0.04(-0.18%) |
Aug 19, 2020 | 21.71 | 22.43 | 21.54 | 21.87 | 17,047,472 | +0.10(+0.46%) |
Aug 18, 2020 | 21.94 | 22.13 | 21.58 | 21.77 | 13,048,160 | -0.02(-0.09%) |
Aug 17, 2020 | 21.83 | 21.98 | 21.26 | 21.79 | 16,240,161 | +0.10(+0.46%) |
Aug 14, 2020 | 21.90 | 22.05 | 21.46 | 21.69 | 9,311,700 | -0.21(-0.96%) |
Aug 13, 2020 | 21.95 | 22.33 | 21.63 | 21.90 | 12,410,920 | +0.04(+0.18%) |
Aug 12, 2020 | 21.84 | 22.29 | 21.71 | 21.86 | 13,419,242 | +0.26(+1.20%) |
Aug 11, 2020 | 21.83 | 22.50 | 21.55 | 21.60 | 16,378,589 | -0.42(-1.91%) |
Aug 10, 2020 | 21.70 | 22.29 | 21.21 | 22.02 | 21,486,200 | +0.44(+2.04%) |
Aug 07, 2020 | 21.36 | 22.20 | 21.28 | 21.58 | 30,708,500 | +0.23(+1.08%) |
Aug 06, 2020 | 21.80 | 21.90 | 21.13 | 21.35 | 28,045,192 | -0.35(-1.61%) |
Aug 05, 2020 | 21.78 | 22.14 | 21.51 | 21.70 | 17,258,588 | -0.06(-0.28%) |
Aug 04, 2020 | 21.19 | 22.27 | 21.18 | 21.76 | 25,182,624 | +0.54(+2.54%) |
Aug 03, 2020 | 21.89 | 21.89 | 20.61 | 21.22 | 56,394,032 | -1.20(-5.35%) |
Jul 31, 2020 | 22.83 | 23.96 | 22.05 | 22.42 | 51,528,900 | +0.01(+0.04%) |
Jul 30, 2020 | 22.70 | 22.90 | 22.35 | 22.41 | 17,602,704 | -0.49(-2.14%) |
Jul 29, 2020 | 22.85 | 23.00 | 22.62 | 22.90 | 13,127,901 | +0.31(+1.37%) |
Jul 28, 2020 | 22.66 | 22.99 | 22.42 | 22.59 | 15,205,597 | -0.25(-1.09%) |
Jul 27, 2020 | 22.34 | 22.85 | 22.20 | 22.84 | 21,427,402 | +0.69(+3.12%) |
Jul 24, 2020 | 21.88 | 22.45 | 21.53 | 22.15 | 22,471,800 | +0.18(+0.82%) |
Jul 23, 2020 | 22.78 | 23.09 | 21.80 | 21.97 | 47,344,408 | -1.23(-5.30%) |
Jul 22, 2020 | 23.49 | 23.79 | 22.46 | 23.20 | 83,786,560 | -1.54(-6.22%) |
Jul 21, 2020 | 25.58 | 25.74 | 24.58 | 24.74 | 51,691,020 | -0.53(-2.10%) |
Jul 20, 2020 | 24.86 | 25.32 | 24.46 | 25.27 | 20,213,968 | +0.73(+2.97%) |
Jul 17, 2020 | 23.94 | 24.68 | 23.79 | 24.54 | 17,438,800 | +0.64(+2.68%) |
Jul 16, 2020 | 24.18 | 24.42 | 23.44 | 23.90 | 20,175,314 | -0.64(-2.61%) |
Jul 15, 2020 | 24.15 | 24.65 | 23.69 | 24.54 | 24,475,760 | +0.80(+3.37%) |
Jul 14, 2020 | 24.00 | 24.27 | 23.02 | 23.74 | 30,301,762 | -0.53(-2.18%) |
Jul 13, 2020 | 25.82 | 26.28 | 24.23 | 24.27 | 21,227,130 | -1.26(-4.94%) |
Jul 10, 2020 | 25.92 | 25.93 | 24.91 | 25.53 | 23,809,000 | -0.41(-1.58%) |
Jul 09, 2020 | 26.05 | 26.76 | 25.25 | 25.94 | 21,714,640 | -0.45(-1.71%) |
Jul 08, 2020 | 25.28 | 26.50 | 25.14 | 26.39 | 39,688,868 | +1.58(+6.37%) |
Jul 07, 2020 | 23.73 | 25.58 | 23.55 | 24.81 | 41,794,592 | +1.39(+5.94%) |
Jul 06, 2020 | 23.51 | 23.97 | 23.36 | 23.42 | 18,685,762 | +0.20(+0.86%) |
Jul 02, 2020 | 24.01 | 24.12 | 23.11 | 23.22 | 18,493,800 | -0.50(-2.11%) |
Jul 01, 2020 | 23.65 | 24.23 | 23.58 | 23.72 | 21,730,884 | +0.23(+0.98%) |
Jun 30, 2020 | 23.06 | 23.67 | 22.68 | 23.49 | 21,710,852 | +0.40(+1.73%) |
Jun 29, 2020 | 22.86 | 23.20 | 22.03 | 23.09 | 29,188,496 | +0.02(+0.09%) |
Jun 26, 2020 | 24.84 | 24.90 | 23.05 | 23.07 | 34,806,200 | -1.41(-5.76%) |
Jun 25, 2020 | 23.51 | 24.50 | 23.45 | 24.48 | 26,002,312 | +0.85(+3.60%) |
Jun 24, 2020 | 23.52 | 23.95 | 22.88 | 23.63 | 26,013,314 | -0.04(-0.17%) |
Jun 23, 2020 | 23.46 | 23.92 | 23.08 | 23.67 | 26,566,960 | +0.47(+2.03%) |
Jun 22, 2020 | 22.84 | 23.60 | 22.71 | 23.20 | 26,290,460 | +0.54(+2.38%) |
Jun 19, 2020 | 22.41 | 22.70 | 21.95 | 22.66 | 33,297,100 | +0.67(+3.05%) |
Jun 18, 2020 | 21.81 | 22.01 | 21.66 | 21.99 | 17,762,136 | +0.17(+0.78%) |
Jun 17, 2020 | 21.00 | 21.95 | 20.86 | 21.82 | 24,808,148 | +0.92(+4.40%) |
Jun 16, 2020 | 21.30 | 21.45 | 20.64 | 20.90 | 20,827,344 | +0.15(+0.72%) |
Jun 15, 2020 | 19.81 | 20.79 | 19.74 | 20.75 | 16,281,836 | +0.57(+2.82%) |
Jun 12, 2020 | 20.42 | 20.44 | 19.64 | 20.18 | 24,757,000 | +0.47(+2.38%) |
Jun 11, 2020 | 20.05 | 20.95 | 19.61 | 19.71 | 39,296,716 | -1.49(-7.03%) |
Jun 10, 2020 | 21.24 | 21.36 | 20.30 | 21.20 | 33,696,972 | +0.11(+0.52%) |
Jun 09, 2020 | 20.46 | 21.14 | 20.42 | 21.09 | 27,310,384 | +0.44(+2.13%) |
Jun 08, 2020 | 20.30 | 20.76 | 20.06 | 20.65 | 20,865,382 | +0.32(+1.57%) |
Jun 05, 2020 | 19.45 | 20.34 | 19.32 | 20.33 | 36,127,100 | +1.07(+5.56%) |
Jun 04, 2020 | 19.49 | 20.03 | 19.06 | 19.26 | 47,117,332 | -0.47(-2.38%) |
Jun 03, 2020 | 19.83 | 19.83 | 18.91 | 19.73 | 38,316,440 | -0.02(-0.10%) |
Jun 02, 2020 | 19.66 | 19.87 | 19.18 | 19.75 | 25,378,928 | +0.20(+1.02%) |
Jun 01, 2020 | 19.00 | 19.59 | 18.72 | 19.55 | 36,184,552 | +0.61(+3.22%) |
May 29, 2020 | 18.29 | 19.01 | 17.93 | 18.94 | 58,897,000 | +0.69(+3.78%) |
May 28, 2020 | 16.90 | 18.38 | 16.84 | 18.25 | 46,430,528 | +1.25(+7.35%) |
May 27, 2020 | 17.39 | 17.39 | 16.51 | 17.00 | 23,485,928 | -0.41(-2.35%) |
May 26, 2020 | 18.00 | 18.03 | 17.38 | 17.41 | 16,954,948 | -0.26(-1.47%) |
May 22, 2020 | 17.67 | 17.68 | 17.29 | 17.67 | 12,321,500 | +0.12(+0.68%) |
May 21, 2020 | 18.20 | 18.39 | 17.52 | 17.55 | 16,271,961 | -0.68(-3.73%) |
May 20, 2020 | 17.67 | 18.25 | 17.67 | 18.23 | 20,377,308 | +0.75(+4.29%) |
May 19, 2020 | 17.28 | 17.88 | 17.25 | 17.48 | 13,717,924 | -0.01(-0.06%) |
May 18, 2020 | 17.50 | 18.20 | 17.45 | 17.49 | 28,771,274 | +0.39(+2.28%) |
May 15, 2020 | 16.80 | 17.23 | 16.62 | 17.10 | 21,957,600 | +0.17(+1.00%) |
May 14, 2020 | 16.65 | 17.15 | 16.42 | 16.93 | 19,512,476 | +0.16(+0.95%) |
May 13, 2020 | 17.40 | 17.59 | 16.43 | 16.77 | 21,872,616 | -0.61(-3.51%) |
May 12, 2020 | 18.20 | 18.27 | 17.38 | 17.38 | 18,410,580 | -0.71(-3.92%) |
May 11, 2020 | 18.10 | 18.46 | 18.01 | 18.09 | 17,919,392 | -0.14(-0.77%) |
May 08, 2020 | 18.18 | 18.26 | 17.76 | 18.23 | 20,377,200 | +0.08(+0.44%) |
May 07, 2020 | 17.60 | 18.17 | 17.53 | 18.15 | 31,849,512 | +0.82(+4.73%) |
May 06, 2020 | 17.02 | 17.82 | 17.01 | 17.33 | 25,362,652 | -0.18(-1.03%) |
May 05, 2020 | 17.17 | 17.75 | 17.12 | 17.51 | 25,563,304 | +0.44(+2.58%) |
May 04, 2020 | 16.60 | 17.19 | 16.53 | 17.07 | 17,641,700 | +0.28(+1.67%) |