Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.37 | 45.77 | 45.04 | 45.17 | 3,433,457 | -0.46(-1.00%) |
Apr 29, 2021 | 45.45 | 46.08 | 45.28 | 45.63 | 4,075,241 | +0.68(+1.51%) |
Apr 28, 2021 | 45.19 | 45.43 | 44.78 | 44.95 | 2,899,656 | -0.21(-0.47%) |
Apr 27, 2021 | 44.17 | 45.23 | 44.17 | 45.16 | 3,840,241 | +0.85(+1.91%) |
Apr 26, 2021 | 44.44 | 45.26 | 44.24 | 44.31 | 3,436,046 | +0.18(+0.40%) |
Apr 23, 2021 | 43.47 | 44.33 | 43.21 | 44.14 | 3,477,433 | +0.82(+1.89%) |
Apr 22, 2021 | 43.52 | 44.01 | 43.16 | 43.32 | 4,707,011 | -0.28(-0.64%) |
Apr 21, 2021 | 42.32 | 43.63 | 42.13 | 43.60 | 3,949,942 | +1.15(+2.70%) |
Apr 20, 2021 | 43.33 | 43.49 | 42.17 | 42.45 | 4,571,314 | -1.12(-2.57%) |
Apr 19, 2021 | 43.95 | 44.08 | 43.25 | 43.57 | 3,013,145 | -0.34(-0.79%) |
Apr 16, 2021 | 43.92 | 44.46 | 43.68 | 43.91 | 4,686,131 | +0.41(+0.94%) |
Apr 15, 2021 | 44.27 | 44.27 | 43.28 | 43.50 | 4,775,007 | -0.77(-1.75%) |
Apr 14, 2021 | 43.45 | 44.57 | 43.45 | 44.28 | 3,637,290 | +0.75(+1.71%) |
Apr 13, 2021 | 43.56 | 43.90 | 43.12 | 43.53 | 3,172,861 | -0.44(-1.00%) |
Apr 12, 2021 | 43.54 | 44.02 | 43.45 | 43.97 | 3,320,027 | +0.52(+1.20%) |
Apr 09, 2021 | 43.31 | 43.49 | 42.92 | 43.45 | 3,369,638 | +0.50(+1.17%) |
Apr 08, 2021 | 43.35 | 43.40 | 42.69 | 42.94 | 3,727,117 | -0.95(-2.17%) |
Apr 07, 2021 | 43.52 | 43.91 | 43.33 | 43.89 | 2,917,062 | +0.39(+0.90%) |
Apr 06, 2021 | 43.54 | 43.86 | 43.11 | 43.50 | 4,025,476 | -0.08(-0.19%) |
Apr 05, 2021 | 43.77 | 43.97 | 43.35 | 43.59 | 3,687,269 | +0.34(+0.80%) |
Apr 01, 2021 | 42.88 | 43.28 | 42.78 | 43.24 | 3,805,215 | +0.16(+0.37%) |
Mar 31, 2021 | 43.75 | 44.17 | 43.06 | 43.08 | 4,630,531 | -1.05(-2.39%) |
Mar 30, 2021 | 43.79 | 44.35 | 43.45 | 44.14 | 3,781,149 | +0.71(+1.63%) |
Mar 29, 2021 | 43.01 | 43.88 | 42.82 | 43.43 | 4,729,504 | -0.22(-0.51%) |
Mar 26, 2021 | 43.86 | 44.10 | 43.08 | 43.65 | 4,077,759 | +0.30(+0.69%) |
Mar 25, 2021 | 42.01 | 43.45 | 41.53 | 43.35 | 5,048,886 | +1.41(+3.36%) |
Mar 24, 2021 | 42.51 | 43.03 | 41.91 | 41.95 | 4,090,273 | +0.01(+0.02%) |
Mar 23, 2021 | 42.63 | 43.06 | 41.77 | 41.94 | 3,751,574 | -1.17(-2.70%) |
Mar 22, 2021 | 43.41 | 43.49 | 42.72 | 43.10 | 5,263,150 | -0.56(-1.28%) |
Mar 19, 2021 | 44.28 | 44.40 | 43.41 | 43.66 | 7,814,437 | -0.92(-2.07%) |
Mar 18, 2021 | 44.83 | 45.68 | 44.51 | 44.58 | 5,982,446 | +0.14(+0.31%) |
Mar 17, 2021 | 44.41 | 44.78 | 43.96 | 44.44 | 5,748,197 | +0.32(+0.72%) |
Mar 16, 2021 | 44.70 | 44.76 | 43.71 | 44.13 | 4,555,649 | -0.94(-2.09%) |
Mar 15, 2021 | 44.82 | 45.12 | 44.30 | 45.07 | 3,211,352 | +0.21(+0.46%) |
Mar 12, 2021 | 45.23 | 45.31 | 44.72 | 44.86 | 3,314,414 | +0.40(+0.90%) |
Mar 11, 2021 | 44.14 | 44.80 | 43.99 | 44.47 | 4,873,233 | +0.15(+0.33%) |
Mar 10, 2021 | 43.31 | 44.47 | 43.25 | 44.32 | 4,127,321 | +1.14(+2.64%) |
Mar 09, 2021 | 43.13 | 43.75 | 42.43 | 43.18 | 6,087,841 | -0.57(-1.31%) |
Mar 08, 2021 | 44.09 | 44.66 | 43.66 | 43.75 | 6,392,375 | +0.25(+0.57%) |
Mar 05, 2021 | 43.47 | 43.78 | 42.51 | 43.50 | 5,752,528 | +0.65(+1.51%) |
Mar 04, 2021 | 43.70 | 44.07 | 41.66 | 42.85 | 5,224,278 | -0.69(-1.57%) |
Mar 03, 2021 | 42.65 | 44.15 | 42.65 | 43.54 | 6,082,251 | +0.97(+2.28%) |
Mar 02, 2021 | 41.92 | 42.86 | 41.88 | 42.57 | 4,978,658 | +0.60(+1.43%) |
Mar 01, 2021 | 41.58 | 44.46 | 41.46 | 41.96 | 8,491,664 | +1.26(+3.09%) |
Feb 26, 2021 | 41.68 | 41.91 | 40.41 | 40.70 | 6,673,853 | +0.00(+0.00%) |
Feb 25, 2021 | 42.58 | 42.72 | 40.64 | 40.70 | 5,816,182 | -1.37(-3.26%) |
Feb 24, 2021 | 41.22 | 42.57 | 41.18 | 42.08 | 4,915,793 | +0.98(+2.39%) |
Feb 23, 2021 | 41.44 | 41.44 | 40.60 | 41.09 | 5,421,949 | +0.25(+0.61%) |
Feb 22, 2021 | 39.36 | 41.08 | 39.33 | 40.84 | 6,762,525 | +1.41(+3.57%) |
Feb 19, 2021 | 39.36 | 39.65 | 38.97 | 39.44 | 3,956,523 | +0.44(+1.12%) |
Feb 18, 2021 | 39.33 | 39.83 | 38.42 | 39.00 | 4,354,040 | -1.07(-2.68%) |
Feb 17, 2021 | 38.23 | 40.16 | 38.13 | 40.08 | 5,408,925 | +1.04(+2.66%) |
Feb 16, 2021 | 38.66 | 39.48 | 38.45 | 39.04 | 5,329,138 | +0.69(+1.81%) |
Feb 12, 2021 | 38.40 | 39.08 | 38.15 | 38.34 | 4,486,125 | -0.19(-0.48%) |
Feb 11, 2021 | 39.20 | 39.39 | 38.24 | 38.53 | 3,720,300 | -0.77(-1.96%) |
Feb 10, 2021 | 39.22 | 39.61 | 38.86 | 39.30 | 4,000,658 | +0.27(+0.69%) |
Feb 09, 2021 | 39.01 | 39.37 | 38.67 | 39.03 | 3,740,908 | -0.14(-0.35%) |
Feb 08, 2021 | 38.57 | 39.20 | 38.41 | 39.17 | 4,209,690 | +0.56(+1.46%) |
Feb 05, 2021 | 38.73 | 38.84 | 38.14 | 38.60 | 4,284,434 | +0.31(+0.82%) |
Feb 04, 2021 | 36.30 | 38.30 | 36.06 | 38.29 | 5,493,688 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.44 | 35.64 | 36.07 | 5,053,791 | +0.35(+0.99%) |
Feb 02, 2021 | 35.28 | 36.11 | 35.06 | 35.72 | 5,267,033 | +1.06(+3.07%) |
Feb 01, 2021 | 34.94 | 35.11 | 34.15 | 34.66 | 3,914,898 | -0.02(-0.05%) |
Jan 29, 2021 | 35.30 | 35.30 | 34.08 | 34.68 | 5,712,795 | -0.96(-2.70%) |
Jan 28, 2021 | 35.25 | 36.06 | 35.13 | 35.64 | 5,450,824 | +0.81(+2.34%) |
Jan 27, 2021 | 35.72 | 35.88 | 34.36 | 34.82 | 6,227,691 | -1.40(-3.86%) |
Jan 26, 2021 | 36.93 | 36.99 | 36.13 | 36.22 | 4,039,527 | -0.44(-1.19%) |
Jan 25, 2021 | 36.61 | 36.86 | 36.11 | 36.66 | 4,409,688 | -0.46(-1.25%) |
Jan 22, 2021 | 37.54 | 37.91 | 37.01 | 37.12 | 5,131,150 | -0.90(-2.36%) |
Jan 21, 2021 | 38.85 | 39.03 | 38.01 | 38.02 | 6,055,358 | -0.95(-2.45%) |
Jan 20, 2021 | 39.11 | 39.43 | 38.90 | 38.97 | 6,933,152 | -0.16(-0.40%) |
Jan 19, 2021 | 38.51 | 39.29 | 38.45 | 39.13 | 5,570,141 | +0.83(+2.18%) |
Jan 15, 2021 | 37.86 | 38.45 | 37.54 | 38.30 | 7,692,244 | +0.05(+0.12%) |
Jan 14, 2021 | 37.97 | 38.39 | 37.68 | 38.25 | 4,301,593 | +0.54(+1.42%) |
Jan 13, 2021 | 37.69 | 38.08 | 37.44 | 37.71 | 3,896,095 | -0.26(-0.68%) |
Jan 12, 2021 | 37.66 | 38.21 | 37.57 | 37.97 | 4,292,265 | +0.67(+1.79%) |
Jan 11, 2021 | 36.97 | 37.78 | 36.78 | 37.31 | 3,732,535 | -0.31(-0.84%) |
Jan 08, 2021 | 37.97 | 38.08 | 37.06 | 37.62 | 5,770,883 | -0.25(-0.66%) |
Jan 07, 2021 | 37.77 | 38.01 | 37.37 | 37.87 | 5,517,067 | +0.63(+1.69%) |
Jan 06, 2021 | 35.77 | 37.66 | 35.77 | 37.24 | 8,851,605 | +2.28(+6.52%) |
Jan 05, 2021 | 34.53 | 35.20 | 34.43 | 34.96 | 4,608,274 | +0.57(+1.67%) |
Jan 04, 2021 | 34.87 | 35.15 | 34.10 | 34.39 | 7,645,475 | -0.68(-1.93%) |
Dec 31, 2020 | 35.06 | 35.06 | 35.06 | 2,723,308 | +0.31(+0.91%) | |
Dec 30, 2020 | 34.37 | 35.23 | 34.36 | 34.75 | 2,723,308 | +0.33(+0.97%) |
Dec 29, 2020 | 34.60 | 34.67 | 34.19 | 34.42 | 4,369,923 | +0.08(+0.24%) |
Dec 28, 2020 | 34.78 | 35.21 | 34.30 | 34.33 | 4,143,226 | -0.28(-0.80%) |
Dec 24, 2020 | 34.71 | 34.73 | 34.24 | 34.61 | 1,742,451 | -0.06(-0.19%) |
Dec 23, 2020 | 34.50 | 35.23 | 34.49 | 34.68 | 4,200,643 | +0.59(+1.74%) |
Dec 22, 2020 | 34.79 | 34.84 | 34.06 | 34.08 | 5,802,653 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.89 | 34.06 | 34.61 | 5,767,504 | -0.10(-0.29%) |
Dec 18, 2020 | 35.38 | 35.62 | 34.24 | 34.71 | 10,033,831 | -0.69(-1.96%) |
Dec 17, 2020 | 35.49 | 35.52 | 35.04 | 35.41 | 5,650,426 | -0.08(-0.23%) |
Dec 16, 2020 | 35.90 | 35.91 | 35.27 | 35.49 | 3,985,473 | -0.20(-0.57%) |
Dec 15, 2020 | 35.64 | 36.00 | 34.87 | 35.69 | 3,555,163 | +0.35(+1.00%) |
Dec 14, 2020 | 36.40 | 36.46 | 35.27 | 35.34 | 4,256,231 | -0.58(-1.62%) |
Dec 11, 2020 | 35.96 | 36.28 | 35.71 | 35.93 | 5,721,756 | -0.56(-1.52%) |
Dec 10, 2020 | 36.09 | 36.69 | 35.88 | 36.48 | 5,132,617 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.01 | 36.34 | 36.69 | 5,865,256 | +0.39(+1.06%) |
Dec 08, 2020 | 36.09 | 36.70 | 35.99 | 36.31 | 3,616,640 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.06 | 36.35 | 36.56 | 4,865,944 | -0.83(-2.21%) |
Dec 04, 2020 | 36.98 | 37.49 | 36.89 | 37.38 | 5,004,663 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.00 | 36.31 | 36.60 | 4,985,742 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.64 | 35.61 | 36.50 | 5,632,177 | +0.39(+1.07%) |
Dec 01, 2020 | 36.29 | 36.55 | 35.90 | 36.11 | 6,798,410 | +0.80(+2.26%) |
Nov 30, 2020 | 35.92 | 36.39 | 35.28 | 35.31 | 6,994,343 | -1.17(-3.20%) |
Nov 27, 2020 | 36.70 | 36.90 | 36.24 | 36.48 | 2,227,923 | -0.38(-1.02%) |
Nov 25, 2020 | 37.00 | 37.21 | 36.48 | 36.86 | 4,148,347 | -0.79(-2.10%) |
Nov 24, 2020 | 37.47 | 38.19 | 37.00 | 37.65 | 6,550,319 | +1.11(+3.04%) |
Nov 23, 2020 | 36.18 | 36.70 | 35.65 | 36.54 | 5,180,792 | +1.07(+3.00%) |
Nov 20, 2020 | 35.51 | 35.70 | 34.91 | 35.47 | 6,065,942 | +0.06(+0.18%) |
Nov 19, 2020 | 34.90 | 35.46 | 34.42 | 35.41 | 4,596,605 | -0.01(-0.03%) |
Nov 18, 2020 | 35.14 | 36.16 | 34.94 | 35.42 | 6,819,376 | +0.12(+0.34%) |
Nov 17, 2020 | 34.76 | 35.55 | 34.60 | 35.30 | 5,036,372 | -0.06(-0.18%) |
Nov 16, 2020 | 35.45 | 35.54 | 34.84 | 35.36 | 6,547,695 | +1.07(+3.14%) |
Nov 13, 2020 | 33.50 | 34.37 | 33.34 | 34.29 | 5,528,336 | +1.16(+3.49%) |
Nov 12, 2020 | 34.02 | 34.02 | 32.66 | 33.13 | 7,453,008 | -1.19(-3.45%) |
Nov 11, 2020 | 34.78 | 34.83 | 33.75 | 34.31 | 7,848,111 | -0.81(-2.30%) |
Nov 10, 2020 | 34.81 | 35.46 | 34.21 | 35.12 | 11,117,525 | +0.65(+1.89%) |
Nov 09, 2020 | 33.92 | 35.49 | 33.54 | 34.47 | 14,995,329 | +4.01(+13.15%) |
Nov 06, 2020 | 31.27 | 32.61 | 30.10 | 30.46 | 9,067,020 | -0.25(-0.81%) |
Nov 05, 2020 | 29.24 | 30.87 | 29.23 | 30.71 | 7,039,428 | +1.69(+5.82%) |
Nov 04, 2020 | 29.70 | 29.96 | 28.74 | 29.02 | 5,903,237 | -1.19(-3.95%) |
Nov 03, 2020 | 30.27 | 30.49 | 30.05 | 30.22 | 7,802,369 | +0.40(+1.36%) |
Nov 02, 2020 | 29.63 | 30.08 | 29.31 | 29.81 | 7,922,807 | +0.88(+3.05%) |
Oct 30, 2020 | 28.55 | 29.18 | 28.27 | 28.93 | 6,937,932 | +0.18(+0.64%) |
Oct 29, 2020 | 27.56 | 28.87 | 27.29 | 28.75 | 8,094,569 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.45 | 27.46 | 27.77 | 8,848,649 | -0.85(-2.98%) |
Oct 27, 2020 | 30.57 | 30.58 | 28.62 | 28.63 | 13,133,016 | -0.09(-0.32%) |
Oct 26, 2020 | 29.28 | 29.32 | 28.24 | 28.72 | 6,544,773 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.17 | 29.75 | 4,762,801 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.68 | 29.41 | 5,890,947 | +0.31(+1.07%) |
Oct 21, 2020 | 28.09 | 29.25 | 28.02 | 29.10 | 7,477,406 | +0.94(+3.33%) |
Oct 20, 2020 | 27.97 | 28.69 | 27.93 | 28.16 | 5,966,602 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.32 | 27.58 | 27.64 | 5,904,974 | -0.18(-0.66%) |
Oct 16, 2020 | 27.57 | 28.17 | 27.29 | 27.83 | 5,326,965 | +0.30(+1.10%) |
Oct 15, 2020 | 26.79 | 27.54 | 26.75 | 27.52 | 3,869,105 | +0.28(+1.05%) |
Oct 14, 2020 | 27.37 | 27.89 | 27.13 | 27.24 | 7,615,322 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.82 | 27.09 | 27.40 | 8,244,274 | -0.59(-2.10%) |
Oct 12, 2020 | 27.44 | 28.14 | 27.34 | 27.98 | 8,393,980 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.08 | 27.33 | 27.52 | 8,771,386 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.00 | 26.96 | 27.80 | 6,107,338 | +0.64(+2.37%) |
Oct 07, 2020 | 26.90 | 27.27 | 26.60 | 27.16 | 5,416,664 | +0.53(+2.00%) |
Oct 06, 2020 | 27.01 | 27.54 | 26.57 | 26.62 | 8,883,715 | -0.06(-0.24%) |
Oct 05, 2020 | 26.43 | 27.03 | 26.26 | 26.69 | 5,797,386 | +0.76(+2.94%) |
Oct 02, 2020 | 24.98 | 26.16 | 24.87 | 25.93 | 4,961,559 | +0.46(+1.80%) |
Oct 01, 2020 | 25.32 | 25.73 | 25.09 | 25.47 | 5,611,753 | +0.17(+0.69%) |
Sep 30, 2020 | 25.19 | 25.67 | 25.03 | 25.29 | 5,810,788 | +0.22(+0.88%) |
Sep 29, 2020 | 25.30 | 25.40 | 24.77 | 25.07 | 4,661,014 | -0.31(-1.23%) |
Sep 28, 2020 | 25.41 | 25.75 | 25.19 | 25.38 | 8,283,720 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.94 | 24.00 | 24.87 | 5,319,346 | +0.54(+2.23%) |
Sep 24, 2020 | 24.25 | 24.89 | 23.49 | 24.33 | 6,187,411 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.83 | 24.25 | 24.28 | 7,603,970 | -0.84(-3.33%) |
Sep 22, 2020 | 24.76 | 25.47 | 24.67 | 25.12 | 10,945,040 | +0.33(+1.33%) |
Sep 21, 2020 | 24.93 | 25.18 | 24.35 | 24.79 | 12,922,968 | -0.93(-3.61%) |
Sep 18, 2020 | 26.18 | 26.63 | 25.65 | 25.71 | 14,615,603 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.28 | 26.37 | 12,430,740 | -0.98(-3.59%) |
Sep 16, 2020 | 26.42 | 27.62 | 26.27 | 27.35 | 11,753,886 | +1.07(+4.05%) |
Sep 15, 2020 | 26.67 | 27.08 | 26.27 | 26.28 | 7,085,968 | -0.43(-1.60%) |
Sep 14, 2020 | 26.14 | 26.89 | 25.98 | 26.71 | 6,884,902 | +0.91(+3.52%) |
Sep 11, 2020 | 25.64 | 26.16 | 25.51 | 25.80 | 9,346,742 | +0.22(+0.85%) |
Sep 10, 2020 | 26.59 | 26.87 | 25.47 | 25.58 | 8,534,064 | -0.90(-3.40%) |
Sep 09, 2020 | 26.49 | 26.57 | 25.83 | 26.48 | 8,180,481 | +0.24(+0.90%) |
Sep 08, 2020 | 26.69 | 26.85 | 25.96 | 26.25 | 7,841,552 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.57 | 27.07 | 6,365,369 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.13 | 26.56 | 26.71 | 7,708,395 | -0.39(-1.44%) |
Sep 02, 2020 | 26.59 | 27.13 | 26.10 | 27.10 | 7,191,314 | +0.62(+2.33%) |
Sep 01, 2020 | 26.23 | 26.67 | 26.05 | 26.48 | 5,426,822 | +0.01(+0.03%) |
Aug 31, 2020 | 26.57 | 26.65 | 26.08 | 26.47 | 8,298,710 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.68 | 6,644,277 | -0.28(-1.04%) |
Aug 27, 2020 | 26.44 | 27.30 | 26.43 | 26.97 | 5,474,352 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.81 | 26.11 | 26.40 | 4,115,199 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.58 | 26.82 | 4,550,720 | -0.03(-0.10%) |
Aug 24, 2020 | 25.91 | 26.87 | 25.69 | 26.85 | 6,065,659 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.59 | 25.65 | 25.68 | 8,108,053 | -0.78(-2.95%) |
Aug 20, 2020 | 26.68 | 26.92 | 26.42 | 26.47 | 5,172,201 | -0.66(-2.44%) |
Aug 19, 2020 | 26.80 | 27.30 | 26.63 | 27.13 | 5,360,450 | +0.25(+0.95%) |
Aug 18, 2020 | 27.31 | 27.44 | 26.79 | 26.87 | 8,673,515 | -0.35(-1.27%) |
Aug 17, 2020 | 28.06 | 28.07 | 27.12 | 27.22 | 6,210,498 | -0.94(-3.32%) |
Aug 14, 2020 | 27.60 | 28.55 | 27.47 | 28.16 | 5,352,316 | +0.25(+0.91%) |
Aug 13, 2020 | 27.72 | 28.10 | 27.37 | 27.90 | 6,881,420 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.66 | 27.79 | 28.11 | 7,379,092 | -0.94(-3.25%) |
Aug 11, 2020 | 29.65 | 29.89 | 28.85 | 29.06 | 7,012,088 | +0.47(+1.65%) |
Aug 10, 2020 | 28.16 | 28.77 | 28.15 | 28.58 | 5,059,099 | +0.73(+2.61%) |
Aug 07, 2020 | 26.50 | 27.86 | 26.32 | 27.86 | 6,620,613 | +1.22(+4.57%) |
Aug 06, 2020 | 27.62 | 28.07 | 26.60 | 26.64 | 10,081,162 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.08 | 27.42 | 8,126,647 | +0.42(+1.55%) |
Aug 04, 2020 | 28.22 | 28.45 | 26.77 | 27.00 | 19,199,986 | -2.20(-7.53%) |
Aug 03, 2020 | 29.26 | 29.70 | 29.10 | 29.20 | 6,420,559 | +0.00(+0.00%) |
Jul 31, 2020 | 28.81 | 29.21 | 28.53 | 29.20 | 6,873,876 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.03 | 28.23 | 28.87 | 7,787,339 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.92 | 28.06 | 29.68 | 11,110,891 | +1.56(+5.56%) |
Jul 28, 2020 | 27.80 | 28.41 | 27.61 | 28.12 | 5,746,113 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.30 | 27.62 | 28.03 | 5,661,470 | -0.42(-1.47%) |
Jul 24, 2020 | 28.97 | 29.12 | 28.35 | 28.45 | 4,359,516 | -0.51(-1.76%) |
Jul 23, 2020 | 29.03 | 29.42 | 28.76 | 28.96 | 5,464,811 | -0.29(-0.99%) |
Jul 22, 2020 | 28.69 | 29.35 | 28.55 | 29.25 | 6,306,262 | +0.21(+0.72%) |
Jul 21, 2020 | 28.82 | 29.37 | 28.58 | 29.04 | 5,083,578 | +0.50(+1.75%) |
Jul 20, 2020 | 29.06 | 29.09 | 28.53 | 28.54 | 4,803,713 | -0.65(-2.21%) |
Jul 17, 2020 | 29.72 | 29.85 | 28.86 | 29.18 | 4,773,256 | -0.40(-1.35%) |
Jul 16, 2020 | 28.48 | 30.02 | 28.33 | 29.58 | 7,543,794 | +0.72(+2.49%) |
Jul 15, 2020 | 28.82 | 29.09 | 28.25 | 28.86 | 7,498,613 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.00 | 26.69 | 27.97 | 6,047,577 | +0.97(+3.60%) |
Jul 13, 2020 | 27.53 | 27.86 | 26.89 | 27.00 | 6,744,555 | -0.35(-1.26%) |
Jul 10, 2020 | 25.64 | 27.37 | 25.49 | 27.35 | 8,192,804 | +1.91(+7.50%) |
Jul 09, 2020 | 26.99 | 27.06 | 25.42 | 25.44 | 8,097,144 | -1.68(-6.20%) |
Jul 08, 2020 | 26.21 | 27.20 | 26.18 | 27.12 | 8,505,454 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.50 | 8,158,712 | -1.43(-5.11%) |
Jul 06, 2020 | 28.12 | 28.72 | 27.68 | 27.93 | 6,749,779 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.18 | 8,658,826 | +0.31(+1.15%) |
Jul 01, 2020 | 28.17 | 28.68 | 26.80 | 26.87 | 7,686,732 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.52 | 27.52 | 28.33 | 5,130,031 | +0.45(+1.63%) |
Jun 29, 2020 | 27.48 | 28.06 | 27.15 | 27.87 | 6,037,091 | +0.88(+3.26%) |
Jun 26, 2020 | 27.91 | 28.06 | 26.79 | 26.99 | 8,812,369 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.47 | 27.08 | 28.40 | 6,362,409 | +0.87(+3.17%) |
Jun 24, 2020 | 28.53 | 28.75 | 27.36 | 27.53 | 6,560,061 | -1.59(-5.46%) |
Jun 23, 2020 | 29.51 | 29.74 | 29.00 | 29.12 | 3,657,429 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.12 | 28.23 | 28.88 | 4,353,683 | -0.02(-0.06%) |
Jun 19, 2020 | 30.31 | 30.31 | 28.77 | 28.90 | 8,559,216 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.98 | 28.66 | 29.50 | 4,474,437 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.28 | 29.20 | 29.33 | 6,564,121 | -0.92(-3.03%) |
Jun 16, 2020 | 32.24 | 32.25 | 29.75 | 30.25 | 8,138,297 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.50 | 28.27 | 30.15 | 7,648,073 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.51 | 28.38 | 30.02 | 8,243,985 | +1.59(+5.59%) |
Jun 11, 2020 | 29.23 | 30.46 | 28.15 | 28.43 | 10,260,940 | -3.19(-10.10%) |
Jun 10, 2020 | 33.50 | 33.55 | 31.61 | 31.62 | 9,527,914 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.49 | 33.12 | 33.94 | 7,836,299 | -1.53(-4.31%) |
Jun 08, 2020 | 33.55 | 35.53 | 33.55 | 35.47 | 11,781,985 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.05 | 32.54 | 32.70 | 11,622,920 | +1.03(+3.27%) |
Jun 04, 2020 | 29.58 | 31.67 | 29.30 | 31.67 | 9,382,803 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.01 | 29.90 | 6,936,368 | +1.58(+5.59%) |
Jun 02, 2020 | 27.71 | 28.56 | 27.43 | 28.32 | 7,414,149 | +0.85(+3.08%) |
Jun 01, 2020 | 27.08 | 27.85 | 26.76 | 27.48 | 4,782,815 | +0.44(+1.63%) |
May 29, 2020 | 27.39 | 27.92 | 26.95 | 27.03 | 9,745,995 | -0.95(-3.41%) |
May 28, 2020 | 28.75 | 28.95 | 27.72 | 27.99 | 6,460,707 | -0.35(-1.24%) |
May 27, 2020 | 29.32 | 29.64 | 28.07 | 28.34 | 9,326,016 | +0.45(+1.61%) |
May 26, 2020 | 27.23 | 28.55 | 27.23 | 27.89 | 9,297,192 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.05 | 25.37 | 25.98 | 4,145,133 | +0.07(+0.28%) |
May 21, 2020 | 25.17 | 26.29 | 25.12 | 25.91 | 6,085,376 | +0.69(+2.75%) |
May 20, 2020 | 25.36 | 25.76 | 25.08 | 25.22 | 5,754,738 | +0.37(+1.48%) |
May 19, 2020 | 25.34 | 25.73 | 24.67 | 24.85 | 6,171,426 | -0.74(-2.88%) |
May 18, 2020 | 25.18 | 26.05 | 25.06 | 25.59 | 9,765,802 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.86 | 22.57 | 23.81 | 9,101,525 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.27 | 21.12 | 23.17 | 7,732,839 | +0.72(+3.21%) |
May 13, 2020 | 23.46 | 23.55 | 22.27 | 22.45 | 6,936,235 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,220,760 | -0.90(-3.63%) |
May 11, 2020 | 24.56 | 25.13 | 24.02 | 24.78 | 9,019,223 | -0.09(-0.36%) |
May 08, 2020 | 23.63 | 24.91 | 23.21 | 24.87 | 10,931,748 | +1.92(+8.35%) |
May 07, 2020 | 21.40 | 22.98 | 21.38 | 22.95 | 9,161,386 | +1.99(+9.48%) |
May 06, 2020 | 22.67 | 22.81 | 20.89 | 20.96 | 8,699,118 | -1.57(-6.98%) |
May 05, 2020 | 22.22 | 23.66 | 22.13 | 22.54 | 9,944,918 | +0.89(+4.11%) |
May 04, 2020 | 21.44 | 21.97 | 20.79 | 21.65 | 10,364,262 | +0.15(+0.71%) |