Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.77 | 46.09 | 44.45 | 44.61 | 8,925,122 | -2.02(-4.34%) |
Apr 29, 2021 | 46.67 | 46.84 | 45.57 | 46.63 | 5,701,639 | +0.45(+0.98%) |
Apr 28, 2021 | 45.24 | 46.40 | 44.90 | 46.18 | 9,780,477 | +0.86(+1.89%) |
Apr 27, 2021 | 46.83 | 47.11 | 45.22 | 45.32 | 10,114,529 | -1.37(-2.94%) |
Apr 26, 2021 | 45.86 | 46.77 | 45.66 | 46.69 | 10,129,069 | +1.20(+2.65%) |
Apr 23, 2021 | 44.80 | 45.85 | 44.66 | 45.49 | 10,387,661 | +0.98(+2.19%) |
Apr 22, 2021 | 47.14 | 47.14 | 44.44 | 44.51 | 11,256,757 | -2.34(-4.99%) |
Apr 21, 2021 | 45.01 | 46.88 | 44.63 | 46.85 | 9,630,787 | +1.62(+3.58%) |
Apr 20, 2021 | 45.61 | 46.50 | 45.05 | 45.23 | 21,889,028 | -0.80(-1.74%) |
Apr 19, 2021 | 46.81 | 47.18 | 45.48 | 46.03 | 9,852,573 | -1.24(-2.63%) |
Apr 16, 2021 | 48.03 | 48.23 | 46.78 | 47.27 | 13,114,097 | -0.86(-1.78%) |
Apr 15, 2021 | 47.95 | 48.36 | 47.52 | 48.13 | 6,718,450 | +0.70(+1.48%) |
Apr 14, 2021 | 48.17 | 48.66 | 47.18 | 47.43 | 6,543,297 | -0.67(-1.39%) |
Apr 13, 2021 | 49.07 | 49.32 | 47.50 | 48.10 | 7,783,252 | -0.89(-1.81%) |
Apr 12, 2021 | 48.64 | 49.40 | 48.06 | 48.99 | 12,352,574 | +0.05(+0.10%) |
Apr 09, 2021 | 48.98 | 49.49 | 48.64 | 48.94 | 7,149,320 | -0.77(-1.55%) |
Apr 08, 2021 | 50.32 | 50.81 | 49.25 | 49.71 | 7,709,036 | +0.08(+0.16%) |
Apr 07, 2021 | 49.97 | 50.19 | 49.37 | 49.63 | 8,248,803 | -0.48(-0.96%) |
Apr 06, 2021 | 49.86 | 50.48 | 49.39 | 50.11 | 9,806,607 | -0.22(-0.43%) |
Apr 05, 2021 | 49.81 | 50.47 | 49.39 | 50.33 | 9,695,752 | +1.39(+2.84%) |
Apr 01, 2021 | 48.98 | 49.28 | 48.08 | 48.94 | 11,247,308 | +0.67(+1.39%) |
Mar 31, 2021 | 47.40 | 48.88 | 47.18 | 48.27 | 10,370,613 | +1.63(+3.49%) |
Mar 30, 2021 | 45.67 | 46.84 | 45.26 | 46.65 | 8,497,393 | +0.81(+1.76%) |
Mar 29, 2021 | 46.17 | 46.46 | 45.25 | 45.84 | 9,438,623 | -0.45(-0.98%) |
Mar 26, 2021 | 43.91 | 46.39 | 43.78 | 46.29 | 10,730,634 | +2.19(+4.96%) |
Mar 25, 2021 | 43.48 | 44.46 | 43.02 | 44.10 | 11,235,466 | -0.49(-1.11%) |
Mar 24, 2021 | 46.25 | 46.75 | 44.53 | 44.60 | 19,075,722 | -0.89(-1.95%) |
Mar 23, 2021 | 47.05 | 47.13 | 45.28 | 45.48 | 8,615,613 | -1.50(-3.19%) |
Mar 22, 2021 | 47.12 | 47.86 | 46.63 | 46.98 | 8,088,072 | +0.66(+1.43%) |
Mar 19, 2021 | 45.42 | 46.56 | 44.86 | 46.32 | 10,321,312 | +1.43(+3.18%) |
Mar 18, 2021 | 46.71 | 46.74 | 44.82 | 44.89 | 9,863,404 | -2.51(-5.30%) |
Mar 17, 2021 | 46.15 | 47.79 | 45.64 | 47.40 | 11,588,786 | +0.14(+0.29%) |
Mar 16, 2021 | 48.03 | 48.48 | 46.89 | 47.27 | 9,455,833 | -0.39(-0.83%) |
Mar 15, 2021 | 46.70 | 47.68 | 46.47 | 47.66 | 8,495,431 | +1.18(+2.54%) |
Mar 12, 2021 | 44.26 | 46.78 | 44.26 | 46.48 | 16,454,944 | +0.85(+1.86%) |
Mar 11, 2021 | 43.86 | 45.98 | 43.64 | 45.63 | 19,169,348 | +3.41(+8.08%) |
Mar 10, 2021 | 43.99 | 44.24 | 42.11 | 42.22 | 22,287,938 | -1.01(-2.33%) |
Mar 09, 2021 | 41.65 | 43.85 | 41.02 | 43.23 | 20,600,216 | +3.74(+9.49%) |
Mar 08, 2021 | 41.75 | 42.30 | 39.39 | 39.48 | 18,321,632 | -1.43(-3.49%) |
Mar 05, 2021 | 40.01 | 41.03 | 37.37 | 40.91 | 21,991,132 | +1.39(+3.52%) |
Mar 04, 2021 | 42.44 | 42.96 | 39.31 | 39.52 | 33,547,490 | -5.38(-11.98%) |
Mar 03, 2021 | 46.41 | 46.88 | 44.65 | 44.90 | 17,077,794 | -2.24(-4.75%) |
Mar 02, 2021 | 49.09 | 49.16 | 47.09 | 47.14 | 9,854,362 | -1.67(-3.41%) |
Mar 01, 2021 | 48.38 | 48.84 | 47.49 | 48.80 | 9,481,513 | +1.22(+2.57%) |
Feb 26, 2021 | 46.66 | 47.89 | 45.95 | 47.58 | 11,669,922 | +1.70(+3.69%) |
Feb 25, 2021 | 48.19 | 48.71 | 45.47 | 45.89 | 11,635,602 | -2.66(-5.48%) |
Feb 24, 2021 | 47.89 | 48.57 | 46.76 | 48.55 | 12,968,883 | +0.41(+0.86%) |
Feb 23, 2021 | 47.50 | 48.69 | 46.00 | 48.13 | 13,400,560 | -0.84(-1.71%) |
Feb 22, 2021 | 50.42 | 50.66 | 48.76 | 48.97 | 13,993,412 | -2.17(-4.24%) |
Feb 19, 2021 | 50.54 | 51.46 | 50.07 | 51.14 | 10,105,795 | +1.40(+2.81%) |
Feb 18, 2021 | 49.26 | 50.25 | 48.54 | 49.74 | 11,171,274 | +0.07(+0.14%) |
Feb 17, 2021 | 51.31 | 51.55 | 49.35 | 49.67 | 10,476,677 | -2.50(-4.80%) |
Feb 16, 2021 | 53.71 | 53.77 | 51.82 | 52.17 | 7,953,548 | -0.87(-1.64%) |
Feb 12, 2021 | 51.33 | 53.39 | 50.78 | 53.04 | 11,545,421 | +1.69(+3.28%) |
Feb 11, 2021 | 50.46 | 51.48 | 50.09 | 51.36 | 8,919,462 | +1.50(+3.00%) |
Feb 10, 2021 | 50.52 | 50.64 | 49.12 | 49.86 | 7,214,832 | -0.65(-1.29%) |
Feb 09, 2021 | 50.50 | 51.03 | 50.27 | 50.51 | 6,699,437 | -0.34(-0.68%) |
Feb 08, 2021 | 49.85 | 50.87 | 49.67 | 50.85 | 7,587,855 | +1.53(+3.10%) |
Feb 05, 2021 | 49.96 | 49.96 | 48.86 | 49.33 | 9,445,543 | -0.25(-0.50%) |
Feb 04, 2021 | 50.51 | 50.61 | 49.22 | 49.57 | 11,230,484 | -0.80(-1.58%) |
Feb 03, 2021 | 52.10 | 52.22 | 50.00 | 50.37 | 10,243,495 | -1.72(-3.31%) |
Feb 02, 2021 | 52.95 | 53.23 | 51.10 | 52.10 | 8,823,761 | -0.01(-0.02%) |
Feb 01, 2021 | 51.31 | 52.29 | 50.86 | 52.11 | 6,446,338 | +1.39(+2.74%) |
Jan 29, 2021 | 51.42 | 51.74 | 50.29 | 50.72 | 7,933,266 | -0.71(-1.38%) |
Jan 28, 2021 | 50.82 | 52.29 | 50.67 | 51.43 | 9,527,945 | +1.02(+2.03%) |
Jan 27, 2021 | 52.24 | 52.81 | 50.20 | 50.40 | 14,359,554 | -2.82(-5.30%) |
Jan 26, 2021 | 54.11 | 54.15 | 52.43 | 53.22 | 8,413,010 | -0.42(-0.79%) |
Jan 25, 2021 | 52.57 | 54.09 | 51.70 | 53.64 | 10,927,962 | +1.78(+3.44%) |
Jan 22, 2021 | 52.18 | 52.60 | 51.82 | 51.86 | 6,504,496 | -0.86(-1.63%) |
Jan 21, 2021 | 53.69 | 53.83 | 52.06 | 52.72 | 9,457,825 | -0.58(-1.09%) |
Jan 20, 2021 | 54.39 | 54.89 | 53.20 | 53.30 | 11,752,510 | +0.27(+0.50%) |
Jan 19, 2021 | 50.95 | 53.56 | 50.91 | 53.03 | 16,654,394 | +3.00(+5.99%) |
Jan 15, 2021 | 50.73 | 50.95 | 49.54 | 50.04 | 8,111,849 | -0.53(-1.05%) |
Jan 14, 2021 | 49.62 | 51.19 | 49.22 | 50.57 | 9,460,212 | +1.05(+2.13%) |
Jan 13, 2021 | 49.88 | 49.98 | 48.71 | 49.51 | 5,687,957 | -0.39(-0.79%) |
Jan 12, 2021 | 50.41 | 50.49 | 49.31 | 49.91 | 6,483,919 | +0.39(+0.80%) |
Jan 11, 2021 | 48.04 | 49.81 | 47.73 | 49.51 | 9,203,872 | +1.14(+2.36%) |
Jan 08, 2021 | 49.17 | 49.91 | 47.71 | 48.37 | 11,255,933 | +0.06(+0.12%) |
Jan 07, 2021 | 46.76 | 48.42 | 46.57 | 48.31 | 9,219,955 | +2.47(+5.40%) |
Jan 06, 2021 | 46.10 | 46.91 | 45.69 | 45.84 | 6,609,806 | -1.08(-2.31%) |
Jan 05, 2021 | 45.38 | 46.92 | 45.34 | 46.92 | 5,790,317 | +1.28(+2.81%) |
Jan 04, 2021 | 47.12 | 47.86 | 45.18 | 45.64 | 11,576,136 | -1.21(-2.59%) |
Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 4,337,116 | +0.04(+0.08%) | |
Dec 30, 2020 | 46.00 | 46.94 | 45.87 | 46.81 | 4,337,116 | +1.25(+2.75%) |
Dec 29, 2020 | 46.66 | 46.72 | 44.97 | 45.56 | 5,506,671 | -0.74(-1.60%) |
Dec 28, 2020 | 47.11 | 47.40 | 46.08 | 46.30 | 5,398,184 | -0.07(-0.15%) |
Dec 24, 2020 | 46.05 | 46.41 | 45.59 | 46.37 | 3,770,343 | +0.63(+1.38%) |
Dec 23, 2020 | 46.50 | 46.80 | 45.69 | 45.74 | 5,779,449 | -0.73(-1.57%) |
Dec 22, 2020 | 46.82 | 46.99 | 45.81 | 46.47 | 4,434,086 | -0.04(-0.08%) |
Dec 21, 2020 | 46.25 | 46.94 | 45.69 | 46.51 | 8,826,913 | -0.26(-0.55%) |
Dec 18, 2020 | 46.42 | 47.66 | 46.37 | 46.76 | 31,768,328 | +0.40(+0.87%) |
Dec 17, 2020 | 45.24 | 46.50 | 45.07 | 46.36 | 10,354,041 | +1.76(+3.95%) |
Dec 16, 2020 | 44.41 | 44.66 | 43.78 | 44.60 | 8,467,345 | +0.15(+0.33%) |
Dec 15, 2020 | 44.29 | 44.72 | 43.82 | 44.45 | 8,127,319 | +0.82(+1.87%) |
Dec 14, 2020 | 43.31 | 44.31 | 42.98 | 43.63 | 11,665,961 | +1.37(+3.24%) |
Dec 11, 2020 | 42.28 | 42.64 | 41.44 | 42.27 | 6,877,093 | +0.03(+0.07%) |
Dec 10, 2020 | 41.64 | 42.67 | 41.52 | 42.24 | 5,766,662 | +0.34(+0.82%) |
Dec 09, 2020 | 43.11 | 43.63 | 41.75 | 41.89 | 7,171,983 | -1.10(-2.56%) |
Dec 08, 2020 | 43.20 | 43.45 | 42.64 | 42.99 | 7,401,254 | -0.45(-1.04%) |
Dec 07, 2020 | 42.75 | 43.52 | 42.46 | 43.45 | 8,964,232 | +0.75(+1.75%) |
Dec 04, 2020 | 43.62 | 44.11 | 42.16 | 42.70 | 22,873,116 | -2.11(-4.70%) |
Dec 03, 2020 | 45.09 | 45.25 | 44.30 | 44.80 | 13,216,285 | -0.10(-0.22%) |
Dec 02, 2020 | 45.67 | 45.94 | 44.74 | 44.90 | 7,999,492 | -1.00(-2.19%) |
Dec 01, 2020 | 46.16 | 46.47 | 45.48 | 45.91 | 8,226,634 | +0.34(+0.76%) |
Nov 30, 2020 | 44.92 | 45.65 | 43.82 | 45.56 | 8,591,853 | +1.16(+2.62%) |
Nov 27, 2020 | 44.16 | 44.86 | 44.12 | 44.40 | 2,904,248 | +0.50(+1.14%) |
Nov 25, 2020 | 44.23 | 44.49 | 43.66 | 43.90 | 4,867,303 | -0.24(-0.54%) |
Nov 24, 2020 | 44.24 | 44.30 | 43.09 | 44.14 | 5,437,187 | +0.24(+0.54%) |
Nov 23, 2020 | 43.48 | 44.08 | 42.84 | 43.90 | 7,515,837 | +0.63(+1.46%) |
Nov 20, 2020 | 43.59 | 44.11 | 43.25 | 43.27 | 5,542,821 | -0.22(-0.50%) |
Nov 19, 2020 | 42.35 | 43.71 | 42.11 | 43.49 | 5,372,422 | +1.07(+2.53%) |
Nov 18, 2020 | 42.14 | 42.93 | 42.06 | 42.41 | 5,235,548 | +0.12(+0.28%) |
Nov 17, 2020 | 42.47 | 42.77 | 41.86 | 42.29 | 5,245,064 | -0.33(-0.79%) |
Nov 16, 2020 | 42.82 | 43.13 | 42.01 | 42.63 | 7,203,896 | +0.05(+0.12%) |
Nov 13, 2020 | 42.22 | 43.26 | 42.02 | 42.58 | 8,954,038 | +1.63(+3.99%) |
Nov 12, 2020 | 41.51 | 41.78 | 40.64 | 40.95 | 7,253,952 | -0.66(-1.59%) |
Nov 11, 2020 | 40.40 | 42.25 | 40.40 | 41.61 | 11,172,671 | +1.92(+4.84%) |
Nov 10, 2020 | 41.22 | 41.41 | 38.79 | 39.69 | 14,000,541 | -1.86(-4.48%) |
Nov 09, 2020 | 44.48 | 44.89 | 41.47 | 41.55 | 15,425,393 | -2.87(-6.47%) |
Nov 06, 2020 | 40.77 | 45.09 | 40.35 | 44.42 | 23,859,620 | +3.59(+8.80%) |
Nov 05, 2020 | 39.51 | 40.89 | 39.24 | 40.83 | 14,285,621 | +2.28(+5.92%) |
Nov 04, 2020 | 37.21 | 38.87 | 36.78 | 38.54 | 13,173,185 | +1.94(+5.30%) |
Nov 03, 2020 | 36.63 | 37.07 | 36.44 | 36.61 | 8,601,508 | +0.30(+0.81%) |
Nov 02, 2020 | 37.30 | 37.31 | 35.94 | 36.31 | 11,862,761 | -0.61(-1.65%) |
Oct 30, 2020 | 37.70 | 38.07 | 36.42 | 36.92 | 16,427,707 | -0.69(-1.83%) |
Oct 29, 2020 | 35.51 | 39.08 | 34.75 | 37.61 | 42,253,284 | -1.30(-3.34%) |
Oct 28, 2020 | 39.92 | 40.12 | 38.90 | 38.91 | 6,920,685 | -1.91(-4.68%) |
Oct 27, 2020 | 40.54 | 41.14 | 40.20 | 40.82 | 5,249,235 | +0.57(+1.42%) |
Oct 26, 2020 | 40.36 | 41.23 | 39.77 | 40.25 | 4,621,054 | -0.53(-1.30%) |
Oct 23, 2020 | 40.56 | 40.82 | 39.84 | 40.78 | 5,673,576 | +0.38(+0.95%) |
Oct 22, 2020 | 39.87 | 40.60 | 39.21 | 40.39 | 5,967,180 | +0.63(+1.58%) |
Oct 21, 2020 | 40.91 | 41.11 | 39.71 | 39.77 | 7,543,998 | -1.20(-2.93%) |
Oct 20, 2020 | 41.57 | 41.66 | 40.72 | 40.97 | 5,249,825 | -0.23(-0.55%) |
Oct 19, 2020 | 42.73 | 42.93 | 41.12 | 41.19 | 7,219,260 | -1.09(-2.58%) |
Oct 16, 2020 | 42.91 | 43.02 | 42.25 | 42.28 | 4,493,122 | +0.01(+0.02%) |
Oct 15, 2020 | 42.00 | 42.47 | 41.87 | 42.27 | 5,367,714 | -0.38(-0.90%) |
Oct 14, 2020 | 43.29 | 43.40 | 42.36 | 42.66 | 4,957,844 | -0.43(-1.01%) |
Oct 13, 2020 | 43.19 | 43.54 | 42.62 | 43.09 | 5,593,003 | +0.19(+0.44%) |
Oct 12, 2020 | 44.19 | 44.33 | 42.30 | 42.90 | 10,212,104 | -1.09(-2.48%) |
Oct 09, 2020 | 43.14 | 44.23 | 42.71 | 44.00 | 10,832,361 | +1.92(+4.56%) |
Oct 08, 2020 | 42.50 | 43.03 | 41.83 | 42.08 | 10,766,176 | +0.19(+0.45%) |
Oct 07, 2020 | 42.34 | 42.92 | 41.63 | 41.89 | 11,313,951 | +0.53(+1.28%) |
Oct 06, 2020 | 41.28 | 42.38 | 40.98 | 41.36 | 9,539,150 | +0.55(+1.35%) |
Oct 05, 2020 | 39.80 | 41.11 | 39.35 | 40.81 | 9,984,562 | +1.72(+4.40%) |
Oct 02, 2020 | 38.81 | 39.75 | 38.63 | 39.09 | 6,178,881 | -0.53(-1.34%) |
Oct 01, 2020 | 39.72 | 40.03 | 39.16 | 39.62 | 6,074,415 | +0.60(+1.54%) |
Sep 30, 2020 | 38.48 | 39.30 | 38.12 | 39.02 | 6,325,535 | +0.29(+0.76%) |
Sep 29, 2020 | 39.28 | 39.87 | 38.70 | 38.73 | 6,833,426 | -0.48(-1.23%) |
Sep 28, 2020 | 37.85 | 39.36 | 37.84 | 39.21 | 7,314,609 | +1.81(+4.84%) |
Sep 25, 2020 | 37.28 | 37.52 | 36.52 | 37.40 | 5,934,501 | +0.15(+0.40%) |
Sep 24, 2020 | 36.43 | 37.92 | 36.37 | 37.25 | 5,753,331 | +0.32(+0.88%) |
Sep 23, 2020 | 38.16 | 38.27 | 36.88 | 36.93 | 5,245,044 | -1.27(-3.32%) |
Sep 22, 2020 | 38.03 | 38.21 | 37.05 | 38.20 | 7,069,774 | +0.47(+1.25%) |
Sep 21, 2020 | 37.26 | 37.78 | 36.67 | 37.72 | 6,453,410 | -0.11(-0.29%) |
Sep 18, 2020 | 38.36 | 38.45 | 37.30 | 37.83 | 8,219,889 | -0.22(-0.57%) |
Sep 17, 2020 | 36.62 | 38.23 | 36.15 | 38.05 | 7,197,185 | +0.62(+1.65%) |
Sep 16, 2020 | 38.34 | 38.62 | 37.37 | 37.43 | 8,371,879 | -0.91(-2.38%) |
Sep 15, 2020 | 39.06 | 39.06 | 38.15 | 38.34 | 6,009,605 | -0.21(-0.54%) |
Sep 14, 2020 | 38.81 | 39.15 | 38.44 | 38.55 | 6,990,211 | +0.45(+1.19%) |
Sep 11, 2020 | 38.38 | 38.69 | 37.49 | 38.10 | 5,512,178 | +0.25(+0.65%) |
Sep 10, 2020 | 39.29 | 39.81 | 37.67 | 37.85 | 5,803,314 | -0.92(-2.38%) |
Sep 09, 2020 | 37.58 | 38.94 | 37.16 | 38.78 | 8,766,106 | +1.87(+5.06%) |
Sep 08, 2020 | 36.13 | 37.90 | 35.88 | 36.91 | 10,020,457 | +0.19(+0.51%) |
Sep 04, 2020 | 37.02 | 37.81 | 35.33 | 36.72 | 10,225,391 | -0.94(-2.51%) |
Sep 03, 2020 | 39.12 | 39.31 | 37.21 | 37.66 | 11,909,812 | -2.82(-6.97%) |
Sep 02, 2020 | 39.30 | 40.63 | 38.44 | 40.49 | 9,928,130 | +1.97(+5.10%) |
Sep 01, 2020 | 38.27 | 39.52 | 38.21 | 38.52 | 10,820,649 | +0.40(+1.06%) |
Aug 31, 2020 | 37.34 | 38.58 | 37.14 | 38.12 | 9,303,865 | +0.52(+1.39%) |
Aug 28, 2020 | 36.12 | 37.72 | 35.38 | 37.60 | 18,170,582 | +2.30(+6.52%) |
Aug 27, 2020 | 35.34 | 35.97 | 34.74 | 35.30 | 13,725,049 | +0.29(+0.84%) |
Aug 26, 2020 | 34.86 | 35.22 | 34.53 | 35.00 | 6,700,184 | +0.39(+1.14%) |
Aug 25, 2020 | 34.13 | 34.68 | 33.97 | 34.61 | 9,552,902 | +0.48(+1.41%) |
Aug 24, 2020 | 33.77 | 34.14 | 33.31 | 34.13 | 10,815,280 | +1.24(+3.77%) |
Aug 21, 2020 | 32.36 | 32.89 | 32.12 | 32.89 | 7,129,642 | +0.66(+2.04%) |
Aug 20, 2020 | 32.32 | 32.42 | 31.97 | 32.23 | 5,186,415 | -0.31(-0.97%) |
Aug 19, 2020 | 32.90 | 33.11 | 32.46 | 32.54 | 4,674,699 | -0.27(-0.81%) |
Aug 18, 2020 | 33.41 | 33.57 | 32.74 | 32.81 | 4,574,137 | -0.39(-1.18%) |
Aug 17, 2020 | 33.11 | 33.36 | 32.75 | 33.20 | 6,651,695 | +0.21(+0.63%) |
Aug 14, 2020 | 34.08 | 34.18 | 32.77 | 33.00 | 12,517,290 | -1.11(-3.26%) |
Aug 13, 2020 | 34.65 | 34.65 | 33.83 | 34.11 | 10,535,316 | -0.57(-1.64%) |
Aug 12, 2020 | 34.27 | 35.10 | 34.27 | 34.68 | 5,006,926 | +0.58(+1.70%) |
Aug 11, 2020 | 34.80 | 34.86 | 34.01 | 34.10 | 6,207,721 | -0.65(-1.87%) |
Aug 10, 2020 | 35.48 | 35.63 | 34.63 | 34.75 | 7,447,184 | -0.72(-2.02%) |
Aug 07, 2020 | 36.05 | 36.12 | 34.74 | 35.46 | 10,372,100 | -0.54(-1.50%) |
Aug 06, 2020 | 36.72 | 36.72 | 35.60 | 36.00 | 9,051,238 | -1.12(-3.02%) |
Aug 05, 2020 | 36.96 | 37.17 | 36.26 | 37.12 | 5,952,964 | +0.27(+0.72%) |
Aug 04, 2020 | 36.80 | 36.94 | 36.26 | 36.86 | 6,024,408 | +0.13(+0.35%) |
Aug 03, 2020 | 36.38 | 36.94 | 36.28 | 36.73 | 9,163,754 | +0.88(+2.47%) |
Jul 31, 2020 | 35.85 | 36.01 | 35.28 | 35.85 | 7,474,948 | +0.52(+1.47%) |
Jul 30, 2020 | 34.00 | 35.43 | 33.83 | 35.33 | 7,368,418 | +0.82(+2.36%) |
Jul 29, 2020 | 34.81 | 34.81 | 34.17 | 34.51 | 4,490,198 | +0.13(+0.37%) |
Jul 28, 2020 | 34.86 | 34.90 | 34.28 | 34.38 | 4,985,139 | -0.59(-1.69%) |
Jul 27, 2020 | 34.68 | 35.25 | 34.57 | 34.97 | 5,530,709 | +0.58(+1.69%) |
Jul 24, 2020 | 34.19 | 34.91 | 33.69 | 34.39 | 8,341,469 | -0.33(-0.96%) |
Jul 23, 2020 | 35.51 | 35.67 | 34.38 | 34.73 | 5,626,202 | -0.67(-1.89%) |
Jul 22, 2020 | 35.79 | 35.86 | 35.06 | 35.39 | 6,512,999 | -0.30(-0.85%) |
Jul 21, 2020 | 36.57 | 36.64 | 35.32 | 35.70 | 8,198,533 | -0.55(-1.52%) |
Jul 20, 2020 | 35.92 | 36.36 | 35.62 | 36.25 | 5,961,931 | +0.35(+0.99%) |
Jul 17, 2020 | 36.02 | 36.36 | 35.83 | 35.90 | 4,757,266 | -0.07(-0.19%) |
Jul 16, 2020 | 35.77 | 36.00 | 35.25 | 35.96 | 6,087,559 | -0.45(-1.24%) |
Jul 15, 2020 | 36.17 | 36.86 | 35.51 | 36.42 | 6,021,152 | -0.18(-0.48%) |
Jul 14, 2020 | 35.47 | 36.71 | 34.97 | 36.59 | 6,690,130 | +0.55(+1.53%) |
Jul 13, 2020 | 38.38 | 38.73 | 35.99 | 36.04 | 10,258,150 | -1.61(-4.27%) |
Jul 10, 2020 | 37.77 | 37.82 | 37.06 | 37.65 | 6,148,053 | +0.24(+0.64%) |
Jul 09, 2020 | 37.18 | 37.54 | 36.28 | 37.41 | 12,614,370 | +0.46(+1.25%) |
Jul 08, 2020 | 35.25 | 36.95 | 35.02 | 36.95 | 14,481,163 | +2.17(+6.24%) |
Jul 07, 2020 | 35.49 | 35.65 | 34.75 | 34.78 | 6,455,270 | -0.71(-1.99%) |
Jul 06, 2020 | 35.15 | 35.79 | 34.97 | 35.49 | 9,481,123 | +1.12(+3.26%) |
Jul 02, 2020 | 34.18 | 34.73 | 34.03 | 34.37 | 6,221,331 | +0.64(+1.89%) |
Jul 01, 2020 | 34.35 | 34.37 | 33.65 | 33.73 | 6,119,019 | -0.68(-1.97%) |
Jun 30, 2020 | 32.99 | 34.48 | 32.99 | 34.41 | 8,310,818 | +1.47(+4.47%) |
Jun 29, 2020 | 32.57 | 33.16 | 32.03 | 32.93 | 8,271,457 | +0.32(+0.99%) |
Jun 26, 2020 | 33.32 | 33.47 | 32.43 | 32.61 | 9,022,270 | -0.63(-1.89%) |
Jun 25, 2020 | 32.93 | 33.26 | 32.35 | 33.24 | 4,544,416 | +0.24(+0.71%) |
Jun 24, 2020 | 33.45 | 33.89 | 32.93 | 33.00 | 5,553,328 | -0.72(-2.12%) |
Jun 23, 2020 | 34.56 | 34.56 | 33.70 | 33.72 | 6,082,726 | -0.34(-1.01%) |
Jun 22, 2020 | 33.49 | 34.24 | 33.14 | 34.06 | 9,046,136 | +0.72(+2.15%) |
Jun 19, 2020 | 34.28 | 34.30 | 33.29 | 33.35 | 12,027,622 | -0.50(-1.48%) |
Jun 18, 2020 | 34.54 | 34.54 | 33.67 | 33.85 | 6,800,456 | -0.48(-1.40%) |
Jun 17, 2020 | 34.27 | 34.81 | 34.17 | 34.33 | 5,889,557 | +0.24(+0.69%) |
Jun 16, 2020 | 35.09 | 35.12 | 33.39 | 34.09 | 8,635,106 | +0.34(+1.02%) |
Jun 15, 2020 | 32.38 | 33.84 | 32.06 | 33.75 | 8,036,480 | +0.65(+1.96%) |
Jun 12, 2020 | 33.84 | 33.95 | 32.49 | 33.10 | 7,985,127 | +0.40(+1.23%) |
Jun 11, 2020 | 33.35 | 33.87 | 32.62 | 32.70 | 9,323,971 | -1.71(-4.96%) |
Jun 10, 2020 | 34.82 | 35.02 | 34.37 | 34.41 | 8,103,164 | -0.11(-0.31%) |
Jun 09, 2020 | 33.72 | 34.96 | 33.61 | 34.51 | 9,961,944 | +0.22(+0.63%) |
Jun 08, 2020 | 34.68 | 35.12 | 34.18 | 34.30 | 12,557,708 | -0.92(-2.62%) |
Jun 05, 2020 | 35.66 | 36.05 | 35.09 | 35.22 | 10,040,052 | +0.00(+0.00%) |
Jun 04, 2020 | 35.03 | 36.23 | 34.67 | 35.22 | 11,036,155 | -0.07(-0.19%) |
Jun 03, 2020 | 34.59 | 36.19 | 34.57 | 35.29 | 22,014,800 | +1.32(+3.90%) |
Jun 02, 2020 | 32.39 | 34.02 | 32.30 | 33.96 | 16,434,306 | +1.60(+4.94%) |
Jun 01, 2020 | 31.75 | 32.54 | 31.35 | 32.36 | 12,299,537 | +0.35(+1.10%) |
May 29, 2020 | 31.96 | 32.35 | 30.88 | 32.01 | 23,331,750 | +2.60(+8.84%) |
May 28, 2020 | 29.96 | 30.50 | 29.14 | 29.41 | 16,816,404 | -0.72(-2.38%) |
May 27, 2020 | 29.96 | 30.35 | 28.70 | 30.13 | 13,270,650 | +0.20(+0.66%) |
May 26, 2020 | 31.32 | 31.40 | 29.73 | 29.93 | 14,591,587 | +0.36(+1.23%) |
May 22, 2020 | 28.68 | 29.63 | 28.35 | 29.57 | 9,278,448 | +1.01(+3.54%) |
May 21, 2020 | 28.28 | 28.97 | 28.28 | 28.56 | 11,468,158 | +0.14(+0.48%) |
May 20, 2020 | 27.50 | 28.63 | 27.41 | 28.42 | 12,727,718 | +1.56(+5.81%) |
May 19, 2020 | 27.23 | 27.80 | 26.84 | 26.86 | 7,559,942 | -0.21(-0.76%) |
May 18, 2020 | 26.30 | 27.23 | 26.30 | 27.07 | 8,856,074 | +1.22(+4.71%) |
May 15, 2020 | 25.15 | 25.93 | 24.97 | 25.85 | 5,963,319 | +0.07(+0.27%) |
May 14, 2020 | 25.00 | 25.85 | 24.51 | 25.78 | 7,830,702 | +0.48(+1.90%) |
May 13, 2020 | 25.76 | 25.93 | 24.94 | 25.30 | 8,237,643 | -0.27(-1.04%) |
May 12, 2020 | 26.15 | 26.33 | 25.52 | 25.56 | 9,330,233 | -0.28(-1.10%) |
May 11, 2020 | 26.05 | 26.24 | 25.68 | 25.85 | 9,232,586 | -0.50(-1.90%) |
May 08, 2020 | 25.92 | 26.50 | 25.92 | 26.35 | 9,376,986 | +0.40(+1.55%) |
May 07, 2020 | 26.40 | 26.51 | 25.75 | 25.95 | 7,638,752 | -0.16(-0.60%) |
May 06, 2020 | 26.19 | 26.66 | 26.07 | 26.10 | 7,992,887 | +0.32(+1.26%) |
May 05, 2020 | 25.75 | 26.05 | 25.51 | 25.78 | 7,869,477 | +0.56(+2.22%) |
May 04, 2020 | 24.60 | 25.24 | 24.56 | 25.22 | 7,090,494 | +0.27(+1.06%) |