Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.21 | 51.32 | 50.29 | 50.80 | 3,186,651 | -0.51(-0.99%) |
Apr 29, 2021 | 49.04 | 51.50 | 48.40 | 51.31 | 4,959,621 | +3.36(+7.00%) |
Apr 28, 2021 | 48.56 | 48.90 | 47.72 | 47.95 | 2,451,215 | -0.18(-0.36%) |
Apr 27, 2021 | 48.79 | 49.01 | 48.04 | 48.13 | 1,567,054 | -0.81(-1.66%) |
Apr 26, 2021 | 48.29 | 48.99 | 47.99 | 48.94 | 1,557,669 | +0.62(+1.28%) |
Apr 23, 2021 | 48.30 | 48.80 | 48.09 | 48.32 | 1,608,252 | -0.01(-0.02%) |
Apr 22, 2021 | 49.07 | 49.20 | 48.29 | 48.33 | 1,717,659 | -0.82(-1.67%) |
Apr 21, 2021 | 48.76 | 49.54 | 48.50 | 49.15 | 2,337,974 | +0.68(+1.41%) |
Apr 20, 2021 | 49.86 | 50.34 | 48.29 | 48.47 | 2,131,100 | -1.46(-2.93%) |
Apr 19, 2021 | 49.46 | 50.06 | 48.92 | 49.93 | 1,796,467 | +0.50(+1.01%) |
Apr 16, 2021 | 49.18 | 49.54 | 48.86 | 49.43 | 1,731,781 | +0.49(+1.00%) |
Apr 15, 2021 | 47.35 | 48.99 | 47.35 | 48.94 | 2,296,582 | +1.65(+3.50%) |
Apr 14, 2021 | 47.95 | 48.13 | 46.94 | 47.29 | 2,235,783 | -0.55(-1.14%) |
Apr 13, 2021 | 46.13 | 48.24 | 46.07 | 47.83 | 3,893,504 | +1.04(+2.21%) |
Apr 12, 2021 | 46.48 | 46.99 | 46.42 | 46.80 | 1,657,450 | +0.57(+1.24%) |
Apr 09, 2021 | 47.87 | 47.90 | 46.15 | 46.22 | 2,343,908 | -1.46(-3.06%) |
Apr 08, 2021 | 47.29 | 48.02 | 46.89 | 47.68 | 3,153,233 | -0.13(-0.27%) |
Apr 07, 2021 | 48.73 | 49.00 | 47.68 | 47.81 | 2,040,621 | -0.64(-1.32%) |
Apr 06, 2021 | 48.54 | 49.34 | 48.18 | 48.45 | 2,138,765 | -0.31(-0.64%) |
Apr 05, 2021 | 48.40 | 49.23 | 48.15 | 48.77 | 1,950,776 | +0.79(+1.64%) |
Apr 01, 2021 | 47.31 | 48.05 | 46.37 | 47.98 | 2,064,833 | +0.69(+1.47%) |
Mar 31, 2021 | 47.98 | 48.44 | 47.26 | 47.29 | 2,410,629 | -1.10(-2.27%) |
Mar 30, 2021 | 48.80 | 49.24 | 47.87 | 48.39 | 2,327,917 | -0.53(-1.08%) |
Mar 29, 2021 | 47.15 | 49.20 | 47.14 | 48.91 | 3,479,770 | +1.42(+3.00%) |
Mar 26, 2021 | 46.60 | 47.52 | 46.51 | 47.49 | 1,937,626 | +1.17(+2.53%) |
Mar 25, 2021 | 44.77 | 46.60 | 44.40 | 46.32 | 2,257,398 | +1.61(+3.60%) |
Mar 24, 2021 | 45.13 | 45.36 | 44.62 | 44.71 | 2,457,499 | -0.40(-0.88%) |
Mar 23, 2021 | 46.13 | 46.13 | 44.67 | 45.11 | 3,150,032 | -0.98(-2.13%) |
Mar 22, 2021 | 45.48 | 46.09 | 44.94 | 46.09 | 2,667,608 | +0.60(+1.32%) |
Mar 19, 2021 | 44.93 | 45.69 | 43.78 | 45.48 | 4,807,668 | +0.05(+0.10%) |
Mar 18, 2021 | 45.32 | 46.47 | 45.32 | 45.44 | 3,589,046 | +0.45(+1.01%) |
Mar 17, 2021 | 44.99 | 45.41 | 44.39 | 44.99 | 4,370,858 | +0.23(+0.52%) |
Mar 16, 2021 | 43.67 | 45.02 | 43.22 | 44.75 | 3,637,646 | +0.71(+1.62%) |
Mar 15, 2021 | 43.09 | 44.50 | 43.00 | 44.04 | 3,149,674 | +0.93(+2.17%) |
Mar 12, 2021 | 42.81 | 43.40 | 42.61 | 43.11 | 2,542,614 | +0.60(+1.41%) |
Mar 11, 2021 | 42.75 | 43.35 | 42.25 | 42.51 | 3,111,067 | -0.80(-1.86%) |
Mar 10, 2021 | 43.17 | 44.25 | 43.05 | 43.31 | 2,517,195 | +0.43(+1.01%) |
Mar 09, 2021 | 44.47 | 44.47 | 42.87 | 42.88 | 2,680,725 | -1.19(-2.71%) |
Mar 08, 2021 | 42.97 | 44.50 | 42.87 | 44.07 | 3,130,666 | +1.40(+3.27%) |
Mar 05, 2021 | 42.39 | 43.17 | 42.06 | 42.67 | 4,312,687 | +0.71(+1.70%) |
Mar 04, 2021 | 41.84 | 42.91 | 41.15 | 41.96 | 2,900,998 | +0.41(+0.98%) |
Mar 03, 2021 | 41.93 | 42.54 | 41.27 | 41.56 | 2,933,058 | -0.02(-0.04%) |
Mar 02, 2021 | 41.19 | 41.93 | 41.02 | 41.57 | 1,942,129 | +0.11(+0.27%) |
Mar 01, 2021 | 41.90 | 42.66 | 41.40 | 41.46 | 1,497,383 | +0.37(+0.90%) |
Feb 26, 2021 | 42.34 | 42.59 | 41.01 | 41.09 | 2,852,301 | -1.28(-3.01%) |
Feb 25, 2021 | 43.20 | 43.77 | 42.34 | 42.37 | 3,157,982 | -1.09(-2.51%) |
Feb 24, 2021 | 43.61 | 43.84 | 42.93 | 43.46 | 3,285,636 | +0.03(+0.06%) |
Feb 23, 2021 | 41.95 | 43.63 | 41.44 | 43.43 | 3,726,515 | +1.72(+4.12%) |
Feb 22, 2021 | 41.23 | 41.98 | 41.07 | 41.71 | 2,396,495 | +0.67(+1.62%) |
Feb 19, 2021 | 41.46 | 42.33 | 40.98 | 41.05 | 3,304,555 | -0.13(-0.31%) |
Feb 18, 2021 | 41.78 | 42.17 | 41.12 | 41.18 | 2,362,176 | -0.78(-1.85%) |
Feb 17, 2021 | 41.05 | 42.07 | 40.84 | 41.95 | 3,221,107 | +0.81(+1.98%) |
Feb 16, 2021 | 41.32 | 41.73 | 40.33 | 41.14 | 3,867,394 | +0.45(+1.11%) |
Feb 12, 2021 | 41.12 | 41.46 | 40.27 | 40.69 | 5,139,529 | -0.45(-1.10%) |
Feb 11, 2021 | 42.52 | 42.98 | 40.15 | 41.14 | 8,844,711 | -4.14(-9.15%) |
Feb 10, 2021 | 45.07 | 45.56 | 44.42 | 45.28 | 3,254,736 | +0.30(+0.66%) |
Feb 09, 2021 | 45.18 | 45.47 | 44.51 | 44.99 | 2,057,046 | -0.06(-0.12%) |
Feb 08, 2021 | 45.23 | 45.51 | 44.62 | 45.04 | 1,971,532 | -0.24(-0.53%) |
Feb 05, 2021 | 45.51 | 46.12 | 44.95 | 45.28 | 2,258,887 | -0.07(-0.16%) |
Feb 04, 2021 | 45.76 | 46.08 | 44.91 | 45.36 | 1,911,722 | -0.29(-0.63%) |
Feb 03, 2021 | 45.49 | 46.00 | 45.05 | 45.64 | 2,006,384 | +0.44(+0.98%) |
Feb 02, 2021 | 45.84 | 46.09 | 44.94 | 45.20 | 2,043,788 | -0.57(-1.25%) |
Feb 01, 2021 | 46.72 | 47.10 | 45.34 | 45.77 | 2,699,846 | -0.60(-1.30%) |
Jan 29, 2021 | 48.12 | 48.54 | 46.05 | 46.37 | 2,718,605 | -1.68(-3.50%) |
Jan 28, 2021 | 50.64 | 51.13 | 47.95 | 48.05 | 2,282,526 | -2.78(-5.47%) |
Jan 27, 2021 | 48.82 | 51.86 | 48.59 | 50.84 | 4,092,576 | +1.53(+3.11%) |
Jan 26, 2021 | 48.26 | 49.33 | 48.00 | 49.30 | 2,753,082 | +1.55(+3.25%) |
Jan 25, 2021 | 46.22 | 48.48 | 46.18 | 47.75 | 1,974,412 | +1.04(+2.24%) |
Jan 22, 2021 | 46.36 | 46.89 | 46.18 | 46.70 | 1,388,670 | -0.12(-0.26%) |
Jan 21, 2021 | 47.25 | 47.51 | 46.22 | 46.83 | 1,688,253 | -0.45(-0.96%) |
Jan 20, 2021 | 48.05 | 48.18 | 46.70 | 47.28 | 2,165,826 | -0.82(-1.71%) |
Jan 19, 2021 | 48.94 | 49.17 | 47.86 | 48.10 | 1,929,475 | -0.47(-0.97%) |
Jan 15, 2021 | 49.22 | 49.29 | 48.35 | 48.57 | 2,006,638 | -0.89(-1.79%) |
Jan 14, 2021 | 48.66 | 49.66 | 48.16 | 49.46 | 2,058,391 | +1.12(+2.31%) |
Jan 13, 2021 | 47.56 | 49.21 | 47.30 | 48.34 | 2,824,457 | +0.41(+0.85%) |
Jan 12, 2021 | 46.22 | 48.36 | 46.22 | 47.93 | 3,139,672 | +2.01(+4.37%) |
Jan 11, 2021 | 45.23 | 46.28 | 45.13 | 45.93 | 2,377,067 | +0.17(+0.36%) |
Jan 08, 2021 | 45.47 | 45.80 | 45.14 | 45.76 | 1,226,958 | +0.32(+0.71%) |
Jan 07, 2021 | 45.66 | 46.01 | 45.00 | 45.44 | 2,075,280 | -0.09(-0.20%) |
Jan 06, 2021 | 44.26 | 46.27 | 44.25 | 45.53 | 3,635,422 | +2.08(+4.79%) |
Jan 05, 2021 | 42.44 | 43.73 | 42.19 | 43.45 | 2,833,120 | +1.25(+2.96%) |
Jan 04, 2021 | 43.01 | 43.01 | 41.43 | 42.20 | 2,008,761 | +0.43(+1.02%) |
Dec 31, 2020 | 41.78 | 41.78 | 41.78 | 1,300,201 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.89 | 42.20 | 41.60 | 41.82 | 1,300,201 | -0.28(-0.66%) |
Dec 29, 2020 | 42.44 | 42.74 | 41.90 | 42.10 | 2,281,773 | +0.06(+0.13%) |
Dec 28, 2020 | 42.37 | 42.46 | 41.56 | 42.05 | 2,387,028 | +0.01(+0.02%) |
Dec 24, 2020 | 42.16 | 42.16 | 41.50 | 42.04 | 543,980 | +0.07(+0.18%) |
Dec 23, 2020 | 41.32 | 42.12 | 41.22 | 41.96 | 1,218,685 | +0.90(+2.18%) |
Dec 22, 2020 | 41.19 | 41.63 | 40.59 | 41.07 | 3,009,719 | -0.15(-0.36%) |
Dec 21, 2020 | 41.11 | 41.43 | 40.64 | 41.21 | 1,500,582 | -0.86(-2.04%) |
Dec 18, 2020 | 42.32 | 42.36 | 41.42 | 42.07 | 3,160,582 | -0.43(-1.00%) |
Dec 17, 2020 | 43.27 | 43.39 | 42.10 | 42.50 | 1,922,963 | -0.28(-0.65%) |
Dec 16, 2020 | 42.24 | 43.27 | 42.24 | 42.78 | 3,600,387 | +0.22(+0.52%) |
Dec 15, 2020 | 42.83 | 42.89 | 42.25 | 42.55 | 1,642,059 | +0.10(+0.24%) |
Dec 14, 2020 | 44.27 | 44.62 | 42.43 | 42.45 | 2,497,012 | -1.28(-2.92%) |
Dec 11, 2020 | 44.01 | 44.67 | 43.52 | 43.73 | 1,808,148 | -0.84(-1.89%) |
Dec 10, 2020 | 44.40 | 44.87 | 44.21 | 44.57 | 1,926,871 | +0.12(+0.27%) |
Dec 09, 2020 | 44.65 | 44.65 | 44.00 | 44.45 | 2,049,481 | +0.14(+0.31%) |
Dec 08, 2020 | 43.62 | 44.95 | 43.62 | 44.31 | 2,461,573 | +0.25(+0.57%) |
Dec 07, 2020 | 43.78 | 44.35 | 43.36 | 44.06 | 2,263,995 | +0.11(+0.25%) |
Dec 04, 2020 | 43.43 | 43.97 | 43.01 | 43.95 | 1,894,575 | +0.80(+1.86%) |
Dec 03, 2020 | 42.08 | 43.21 | 41.99 | 43.15 | 1,981,966 | +1.28(+3.05%) |
Dec 02, 2020 | 42.59 | 42.73 | 41.42 | 41.87 | 3,521,195 | -0.89(-2.08%) |
Dec 01, 2020 | 42.99 | 43.62 | 42.54 | 42.76 | 3,597,884 | +0.23(+0.54%) |
Nov 30, 2020 | 42.83 | 43.11 | 42.26 | 42.53 | 5,853,775 | -0.74(-1.71%) |
Nov 27, 2020 | 42.87 | 43.63 | 42.68 | 43.27 | 2,385,337 | +0.28(+0.65%) |
Nov 25, 2020 | 43.28 | 43.43 | 42.30 | 42.99 | 3,764,704 | -0.50(-1.15%) |
Nov 24, 2020 | 41.41 | 43.73 | 41.41 | 43.49 | 3,646,437 | +2.69(+6.59%) |
Nov 23, 2020 | 40.58 | 40.89 | 40.11 | 40.80 | 2,005,183 | +0.53(+1.31%) |
Nov 20, 2020 | 40.49 | 40.95 | 40.00 | 40.27 | 1,882,676 | -0.44(-1.09%) |
Nov 19, 2020 | 40.13 | 41.02 | 39.98 | 40.71 | 1,758,509 | +0.44(+1.10%) |
Nov 18, 2020 | 41.88 | 42.05 | 40.24 | 40.27 | 3,473,791 | -1.45(-3.48%) |
Nov 17, 2020 | 40.78 | 41.93 | 40.46 | 41.72 | 2,596,798 | +0.19(+0.47%) |
Nov 16, 2020 | 41.84 | 41.98 | 40.33 | 41.53 | 4,233,083 | +0.72(+1.77%) |
Nov 13, 2020 | 39.20 | 41.15 | 39.10 | 40.81 | 3,121,100 | +1.79(+4.60%) |
Nov 12, 2020 | 38.71 | 39.36 | 38.32 | 39.01 | 2,062,857 | -0.16(-0.40%) |
Nov 11, 2020 | 39.62 | 39.66 | 38.83 | 39.17 | 2,292,658 | -0.40(-1.00%) |
Nov 10, 2020 | 38.40 | 39.87 | 37.76 | 39.57 | 3,640,886 | +1.52(+3.98%) |
Nov 09, 2020 | 38.00 | 39.28 | 37.36 | 38.05 | 4,645,807 | +2.63(+7.41%) |
Nov 06, 2020 | 35.41 | 35.74 | 35.20 | 35.43 | 2,295,989 | +0.06(+0.18%) |
Nov 05, 2020 | 35.29 | 35.72 | 34.73 | 35.36 | 3,135,825 | +0.89(+2.57%) |
Nov 04, 2020 | 35.19 | 35.23 | 33.76 | 34.47 | 6,104,395 | -1.28(-3.59%) |
Nov 03, 2020 | 35.11 | 36.05 | 34.95 | 35.76 | 4,359,173 | +1.04(+3.01%) |
Nov 02, 2020 | 32.82 | 34.72 | 32.37 | 34.71 | 5,333,884 | +2.12(+6.49%) |
Oct 30, 2020 | 30.89 | 32.63 | 30.89 | 32.60 | 6,045,118 | +1.74(+5.63%) |
Oct 29, 2020 | 30.65 | 31.87 | 30.08 | 30.86 | 5,558,804 | +0.43(+1.43%) |
Oct 28, 2020 | 30.72 | 30.97 | 30.16 | 30.42 | 3,522,880 | -0.83(-2.66%) |
Oct 27, 2020 | 31.92 | 32.12 | 31.21 | 31.26 | 2,121,586 | -0.99(-3.07%) |
Oct 26, 2020 | 32.78 | 32.78 | 31.82 | 32.25 | 1,652,969 | -0.74(-2.24%) |
Oct 23, 2020 | 33.24 | 33.47 | 32.68 | 32.99 | 1,348,107 | +0.35(+1.08%) |
Oct 22, 2020 | 31.97 | 32.71 | 31.65 | 32.63 | 1,602,855 | +0.66(+2.05%) |
Oct 21, 2020 | 31.81 | 32.33 | 31.53 | 31.98 | 2,016,135 | -0.10(-0.32%) |
Oct 20, 2020 | 32.41 | 32.60 | 31.79 | 32.08 | 1,551,833 | -0.02(-0.06%) |
Oct 19, 2020 | 32.78 | 32.98 | 31.94 | 32.10 | 1,596,357 | -0.63(-1.92%) |
Oct 16, 2020 | 32.82 | 33.13 | 32.57 | 32.73 | 1,673,911 | -0.16(-0.48%) |
Oct 15, 2020 | 32.37 | 32.93 | 32.02 | 32.88 | 2,052,127 | +0.16(+0.48%) |
Oct 14, 2020 | 32.54 | 32.91 | 32.50 | 32.73 | 1,588,745 | +0.06(+0.17%) |
Oct 13, 2020 | 32.82 | 32.98 | 32.59 | 32.67 | 2,059,912 | -0.29(-0.87%) |
Oct 12, 2020 | 33.29 | 33.50 | 32.50 | 32.96 | 5,886,906 | -0.43(-1.27%) |
Oct 09, 2020 | 34.02 | 34.26 | 33.29 | 33.38 | 1,784,027 | -0.64(-1.88%) |
Oct 08, 2020 | 33.11 | 34.12 | 32.89 | 34.02 | 2,464,915 | +1.04(+3.14%) |
Oct 07, 2020 | 32.94 | 33.78 | 32.83 | 32.99 | 3,189,664 | +0.70(+2.18%) |
Oct 06, 2020 | 32.66 | 33.25 | 32.25 | 32.28 | 2,477,556 | -0.03(-0.09%) |
Oct 05, 2020 | 31.66 | 32.34 | 31.27 | 32.31 | 2,838,252 | +0.84(+2.67%) |
Oct 02, 2020 | 30.04 | 31.66 | 29.91 | 31.47 | 3,072,316 | +1.16(+3.84%) |
Oct 01, 2020 | 30.97 | 31.07 | 30.17 | 30.30 | 3,306,731 | -0.72(-2.32%) |
Sep 30, 2020 | 31.11 | 31.31 | 30.66 | 31.03 | 2,625,206 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.59 | 31.00 | 31.00 | 4,085,002 | -0.05(-0.15%) |
Sep 28, 2020 | 30.74 | 31.12 | 30.37 | 31.04 | 1,984,675 | +0.86(+2.85%) |
Sep 25, 2020 | 30.39 | 30.69 | 29.76 | 30.18 | 2,547,482 | -0.37(-1.21%) |
Sep 24, 2020 | 30.48 | 30.77 | 29.69 | 30.55 | 3,881,907 | -0.03(-0.09%) |
Sep 23, 2020 | 31.31 | 31.58 | 30.58 | 30.58 | 3,052,738 | -0.60(-1.93%) |
Sep 22, 2020 | 31.00 | 31.40 | 30.98 | 31.18 | 2,370,553 | +0.13(+0.42%) |
Sep 21, 2020 | 31.31 | 31.41 | 30.58 | 31.05 | 4,020,677 | -0.67(-2.10%) |
Sep 18, 2020 | 32.35 | 32.58 | 31.51 | 31.72 | 5,396,863 | -0.69(-2.14%) |
Sep 17, 2020 | 31.87 | 32.45 | 31.40 | 32.41 | 2,295,659 | +0.46(+1.45%) |
Sep 16, 2020 | 32.07 | 32.59 | 31.89 | 31.95 | 2,673,693 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.30 | 31.36 | 31.70 | 4,042,907 | -0.67(-2.06%) |
Sep 14, 2020 | 32.66 | 32.83 | 32.26 | 32.37 | 1,828,567 | -0.07(-0.23%) |
Sep 11, 2020 | 32.91 | 32.94 | 31.98 | 32.44 | 3,036,188 | -0.47(-1.43%) |
Sep 10, 2020 | 34.92 | 34.92 | 32.78 | 32.91 | 3,635,956 | -1.78(-5.12%) |
Sep 09, 2020 | 35.13 | 35.50 | 34.66 | 34.69 | 2,622,992 | -0.22(-0.64%) |
Sep 08, 2020 | 35.34 | 35.54 | 34.69 | 34.91 | 1,969,393 | -0.52(-1.46%) |
Sep 04, 2020 | 35.32 | 35.68 | 34.75 | 35.43 | 1,773,534 | +0.30(+0.84%) |
Sep 03, 2020 | 35.41 | 35.79 | 34.78 | 35.13 | 2,530,033 | +0.07(+0.21%) |
Sep 02, 2020 | 34.36 | 35.16 | 34.24 | 35.06 | 1,712,253 | +0.84(+2.46%) |
Sep 01, 2020 | 34.62 | 34.64 | 33.91 | 34.22 | 2,018,250 | -0.58(-1.67%) |
Aug 31, 2020 | 34.84 | 35.07 | 34.65 | 34.80 | 2,061,060 | -0.23(-0.66%) |
Aug 28, 2020 | 34.92 | 35.12 | 34.60 | 35.03 | 1,378,069 | +0.30(+0.85%) |
Aug 27, 2020 | 34.70 | 35.39 | 34.61 | 34.73 | 938,989 | +0.06(+0.19%) |
Aug 26, 2020 | 34.78 | 35.12 | 34.41 | 34.67 | 926,692 | -0.11(-0.32%) |
Aug 25, 2020 | 35.36 | 35.52 | 34.77 | 34.78 | 1,004,973 | -0.37(-1.05%) |
Aug 24, 2020 | 34.19 | 35.17 | 33.91 | 35.15 | 1,135,970 | +1.13(+3.32%) |
Aug 21, 2020 | 34.18 | 34.22 | 33.48 | 34.02 | 1,960,882 | -0.33(-0.97%) |
Aug 20, 2020 | 34.67 | 34.88 | 34.33 | 34.35 | 1,068,216 | -0.64(-1.82%) |
Aug 19, 2020 | 35.02 | 35.41 | 34.81 | 34.99 | 1,233,397 | +0.08(+0.24%) |
Aug 18, 2020 | 34.95 | 35.14 | 34.57 | 34.91 | 1,136,832 | +0.02(+0.05%) |
Aug 17, 2020 | 34.80 | 35.20 | 34.45 | 34.89 | 1,758,330 | +0.06(+0.16%) |
Aug 14, 2020 | 34.63 | 35.20 | 34.54 | 34.83 | 974,167 | -0.12(-0.34%) |
Aug 13, 2020 | 35.25 | 35.52 | 34.76 | 34.95 | 1,158,808 | -0.57(-1.61%) |
Aug 12, 2020 | 35.81 | 36.14 | 35.28 | 35.53 | 1,842,167 | +0.20(+0.58%) |
Aug 11, 2020 | 35.80 | 36.28 | 35.23 | 35.32 | 1,992,090 | +0.29(+0.82%) |
Aug 10, 2020 | 34.59 | 35.08 | 34.58 | 35.04 | 1,887,111 | +0.58(+1.69%) |
Aug 07, 2020 | 33.52 | 34.50 | 33.52 | 34.46 | 1,545,082 | +0.65(+1.91%) |
Aug 06, 2020 | 33.44 | 33.98 | 33.38 | 33.81 | 1,709,060 | +0.04(+0.11%) |
Aug 05, 2020 | 34.28 | 34.46 | 33.59 | 33.77 | 1,763,390 | -0.20(-0.60%) |
Aug 04, 2020 | 34.00 | 34.43 | 33.84 | 33.97 | 1,690,554 | -0.06(-0.16%) |
Aug 03, 2020 | 34.70 | 34.72 | 33.91 | 34.03 | 1,902,980 | -0.66(-1.89%) |
Jul 31, 2020 | 34.70 | 35.42 | 34.19 | 34.69 | 4,773,270 | +0.07(+0.21%) |
Jul 30, 2020 | 35.52 | 36.07 | 34.32 | 34.61 | 4,642,019 | +0.66(+1.93%) |
Jul 29, 2020 | 33.75 | 34.14 | 33.30 | 33.96 | 2,780,382 | +0.38(+1.13%) |
Jul 28, 2020 | 33.28 | 34.06 | 33.28 | 33.58 | 2,285,815 | +0.16(+0.47%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.10 | 33.42 | 1,745,623 | -0.31(-0.93%) |
Jul 24, 2020 | 33.65 | 33.97 | 33.50 | 33.73 | 1,703,116 | -0.06(-0.16%) |
Jul 23, 2020 | 33.04 | 33.99 | 32.98 | 33.79 | 2,079,803 | +0.69(+2.10%) |
Jul 22, 2020 | 32.91 | 33.27 | 32.61 | 33.10 | 1,539,167 | -0.05(-0.14%) |
Jul 21, 2020 | 32.64 | 33.50 | 32.64 | 33.14 | 1,964,295 | +0.79(+2.43%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.16 | 32.36 | 2,008,693 | -1.00(-2.99%) |
Jul 17, 2020 | 33.29 | 33.65 | 32.98 | 33.36 | 1,614,093 | +0.01(+0.03%) |
Jul 16, 2020 | 32.98 | 33.70 | 32.80 | 33.35 | 1,312,392 | +0.28(+0.84%) |
Jul 15, 2020 | 33.12 | 33.82 | 32.89 | 33.07 | 2,324,262 | +0.64(+1.97%) |
Jul 14, 2020 | 31.49 | 32.56 | 31.16 | 32.43 | 1,953,089 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.12 | 31.13 | 31.73 | 2,257,522 | -0.31(-0.98%) |
Jul 10, 2020 | 30.84 | 32.08 | 30.71 | 32.04 | 1,629,778 | +1.30(+4.24%) |
Jul 09, 2020 | 31.91 | 32.01 | 30.67 | 30.74 | 2,327,145 | -1.38(-4.29%) |
Jul 08, 2020 | 32.17 | 32.47 | 31.80 | 32.12 | 2,305,273 | +0.07(+0.23%) |
Jul 07, 2020 | 32.50 | 32.68 | 32.03 | 32.04 | 2,173,034 | -0.92(-2.80%) |
Jul 06, 2020 | 33.28 | 33.55 | 32.50 | 32.97 | 1,692,348 | +0.30(+0.91%) |
Jul 02, 2020 | 33.02 | 33.41 | 32.50 | 32.67 | 1,558,927 | +0.26(+0.80%) |
Jul 01, 2020 | 31.92 | 32.87 | 31.44 | 32.41 | 3,165,441 | +0.65(+2.04%) |
Jun 30, 2020 | 32.75 | 32.77 | 31.02 | 31.77 | 7,055,438 | -0.98(-2.99%) |
Jun 29, 2020 | 32.35 | 33.00 | 32.18 | 32.75 | 3,028,669 | +0.92(+2.88%) |
Jun 26, 2020 | 32.68 | 32.75 | 31.63 | 31.83 | 3,897,752 | -1.06(-3.23%) |
Jun 25, 2020 | 33.41 | 33.41 | 32.38 | 32.89 | 3,589,154 | -0.85(-2.52%) |
Jun 24, 2020 | 34.56 | 34.59 | 33.35 | 33.74 | 3,269,311 | -1.36(-3.87%) |
Jun 23, 2020 | 35.56 | 35.62 | 34.81 | 35.10 | 2,045,704 | +0.02(+0.05%) |
Jun 22, 2020 | 34.95 | 35.20 | 34.46 | 35.08 | 1,901,177 | -0.07(-0.21%) |
Jun 19, 2020 | 36.54 | 36.89 | 35.06 | 35.16 | 4,121,120 | -0.97(-2.69%) |
Jun 18, 2020 | 35.37 | 36.33 | 35.19 | 36.13 | 1,467,955 | +0.29(+0.80%) |
Jun 17, 2020 | 36.91 | 36.99 | 35.63 | 35.84 | 2,167,709 | -0.95(-2.59%) |
Jun 16, 2020 | 36.75 | 36.96 | 35.26 | 36.79 | 4,604,507 | +1.42(+4.03%) |
Jun 15, 2020 | 34.06 | 35.74 | 33.75 | 35.37 | 2,672,170 | +0.19(+0.55%) |
Jun 12, 2020 | 34.81 | 35.22 | 33.97 | 35.18 | 3,528,680 | +1.39(+4.10%) |
Jun 11, 2020 | 35.13 | 35.59 | 33.63 | 33.79 | 3,407,377 | -2.73(-7.47%) |
Jun 10, 2020 | 38.57 | 38.58 | 36.49 | 36.52 | 2,261,263 | -2.08(-5.39%) |
Jun 09, 2020 | 39.07 | 39.32 | 38.48 | 38.60 | 2,930,616 | -1.50(-3.74%) |
Jun 08, 2020 | 39.98 | 40.38 | 39.40 | 40.09 | 3,037,786 | +0.90(+2.29%) |
Jun 05, 2020 | 40.41 | 40.95 | 39.10 | 39.20 | 3,192,275 | +0.08(+0.21%) |
Jun 04, 2020 | 37.53 | 39.11 | 37.36 | 39.11 | 8,023,819 | +1.64(+4.37%) |
Jun 03, 2020 | 36.98 | 38.45 | 36.89 | 37.48 | 4,458,818 | +1.13(+3.10%) |
Jun 02, 2020 | 35.70 | 36.42 | 35.41 | 36.35 | 2,273,798 | +1.25(+3.56%) |
Jun 01, 2020 | 35.27 | 35.50 | 34.88 | 35.10 | 2,064,943 | +0.01(+0.03%) |
May 29, 2020 | 34.76 | 35.17 | 34.31 | 35.09 | 3,834,906 | -0.36(-1.02%) |
May 28, 2020 | 37.30 | 37.40 | 35.38 | 35.45 | 3,131,253 | -1.29(-3.50%) |
May 27, 2020 | 34.79 | 36.79 | 34.49 | 36.74 | 5,255,886 | +2.64(+7.75%) |
May 26, 2020 | 34.52 | 34.89 | 33.62 | 34.09 | 6,211,433 | +0.05(+0.14%) |
May 22, 2020 | 33.78 | 34.33 | 33.39 | 34.05 | 3,084,215 | +0.04(+0.11%) |
May 21, 2020 | 34.80 | 35.02 | 33.93 | 34.01 | 6,037,698 | -1.02(-2.90%) |
May 20, 2020 | 35.39 | 35.66 | 34.87 | 35.03 | 1,830,303 | +0.06(+0.16%) |
May 19, 2020 | 35.59 | 35.72 | 34.69 | 34.97 | 1,599,664 | -0.67(-1.87%) |
May 18, 2020 | 34.57 | 35.89 | 34.57 | 35.64 | 2,026,638 | +2.03(+6.05%) |
May 15, 2020 | 33.57 | 34.17 | 33.24 | 33.60 | 2,115,131 | +0.06(+0.17%) |
May 14, 2020 | 32.87 | 33.74 | 32.01 | 33.55 | 2,642,022 | +0.06(+0.19%) |
May 13, 2020 | 34.52 | 34.59 | 33.05 | 33.48 | 2,577,591 | -1.36(-3.90%) |
May 12, 2020 | 35.68 | 35.85 | 34.84 | 34.84 | 2,275,144 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.07 | 35.32 | 35.63 | 2,037,440 | -0.32(-0.90%) |
May 08, 2020 | 35.47 | 36.11 | 35.09 | 35.95 | 1,724,317 | +1.19(+3.43%) |
May 07, 2020 | 35.26 | 35.71 | 34.34 | 34.76 | 2,217,634 | -0.07(-0.21%) |
May 06, 2020 | 35.02 | 35.40 | 34.34 | 34.83 | 2,185,619 | +0.22(+0.64%) |
May 05, 2020 | 35.53 | 35.69 | 34.61 | 34.61 | 2,155,310 | -0.69(-1.96%) |
May 04, 2020 | 35.59 | 35.87 | 34.46 | 35.31 | 3,170,154 | -0.67(-1.88%) |