Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.33 | 43.53 | 42.96 | 43.12 | 27,356,298 | -0.30(-0.69%) |
Mar 30, 2021 | 43.35 | 43.89 | 43.10 | 43.42 | 30,369,188 | -0.38(-0.86%) |
Mar 29, 2021 | 43.95 | 44.18 | 43.26 | 43.80 | 26,894,454 | -0.53(-1.19%) |
Mar 26, 2021 | 44.04 | 44.39 | 43.54 | 44.33 | 41,154,412 | +1.07(+2.48%) |
Mar 25, 2021 | 42.38 | 43.38 | 41.69 | 43.26 | 45,882,820 | +0.16(+0.37%) |
Mar 24, 2021 | 42.68 | 43.68 | 42.68 | 43.10 | 46,419,024 | +1.05(+2.51%) |
Mar 23, 2021 | 41.80 | 42.98 | 41.54 | 42.04 | 58,692,000 | -0.62(-1.46%) |
Mar 22, 2021 | 42.98 | 43.14 | 42.58 | 42.67 | 33,878,100 | -0.41(-0.96%) |
Mar 19, 2021 | 43.05 | 43.79 | 42.50 | 43.08 | 46,655,556 | +0.01(+0.02%) |
Mar 18, 2021 | 44.70 | 44.90 | 42.89 | 43.07 | 50,080,460 | -2.03(-4.49%) |
Mar 17, 2021 | 44.62 | 45.31 | 44.24 | 45.10 | 37,101,164 | +0.35(+0.78%) |
Mar 16, 2021 | 45.30 | 45.34 | 44.47 | 44.75 | 44,425,556 | -1.31(-2.85%) |
Mar 15, 2021 | 46.49 | 46.62 | 45.51 | 46.06 | 34,769,192 | -0.53(-1.14%) |
Mar 12, 2021 | 46.58 | 47.01 | 46.24 | 46.59 | 34,369,544 | +0.10(+0.21%) |
Mar 11, 2021 | 46.58 | 47.29 | 46.39 | 46.50 | 29,186,368 | +0.02(+0.04%) |
Mar 10, 2021 | 45.40 | 46.64 | 45.18 | 46.48 | 45,061,244 | +1.15(+2.53%) |
Mar 09, 2021 | 45.88 | 46.54 | 45.01 | 45.33 | 68,303,384 | -0.81(-1.75%) |
Mar 08, 2021 | 46.51 | 46.75 | 45.47 | 46.14 | 57,825,452 | +0.09(+0.19%) |
Mar 05, 2021 | 45.65 | 46.16 | 44.51 | 46.05 | 64,612,896 | +1.66(+3.74%) |
Mar 04, 2021 | 43.75 | 45.19 | 43.34 | 44.39 | 61,742,564 | +1.04(+2.39%) |
Mar 03, 2021 | 43.04 | 44.34 | 43.04 | 43.36 | 47,440,596 | +0.63(+1.47%) |
Mar 02, 2021 | 43.12 | 43.47 | 42.71 | 42.73 | 42,778,852 | -0.23(-0.55%) |
Mar 01, 2021 | 42.98 | 43.56 | 42.67 | 42.97 | 39,744,424 | +1.09(+2.60%) |
Feb 26, 2021 | 42.32 | 42.44 | 40.64 | 41.88 | 51,915,852 | -1.02(-2.37%) |
Feb 25, 2021 | 44.19 | 44.19 | 42.60 | 42.90 | 43,576,304 | -0.84(-1.93%) |
Feb 24, 2021 | 42.52 | 43.99 | 42.17 | 43.74 | 42,889,160 | +1.50(+3.54%) |
Feb 23, 2021 | 42.05 | 42.37 | 40.45 | 42.24 | 56,525,576 | +0.69(+1.65%) |
Feb 22, 2021 | 40.44 | 42.16 | 40.37 | 41.56 | 43,428,768 | +1.39(+3.46%) |
Feb 19, 2021 | 39.56 | 40.32 | 39.51 | 40.17 | 31,275,246 | +0.66(+1.67%) |
Feb 18, 2021 | 40.24 | 40.32 | 39.38 | 39.50 | 35,261,616 | -0.91(-2.26%) |
Feb 17, 2021 | 40.24 | 40.67 | 39.65 | 40.42 | 39,698,596 | +0.59(+1.48%) |
Feb 16, 2021 | 39.75 | 40.29 | 39.55 | 39.83 | 44,003,336 | +0.97(+2.51%) |
Feb 12, 2021 | 38.02 | 38.89 | 37.95 | 38.85 | 27,249,314 | +0.57(+1.48%) |
Feb 11, 2021 | 38.77 | 38.77 | 37.47 | 38.29 | 28,527,864 | -0.60(-1.54%) |
Feb 10, 2021 | 38.29 | 38.92 | 38.04 | 38.89 | 33,568,952 | +0.73(+1.91%) |
Feb 09, 2021 | 38.26 | 38.38 | 37.64 | 38.16 | 37,246,648 | -0.41(-1.06%) |
Feb 08, 2021 | 37.56 | 38.75 | 37.52 | 38.57 | 35,846,228 | +1.55(+4.18%) |
Feb 05, 2021 | 37.28 | 37.40 | 36.91 | 37.02 | 27,706,680 | +0.31(+0.85%) |
Feb 04, 2021 | 36.57 | 36.71 | 35.93 | 36.70 | 27,765,752 | +0.40(+1.10%) |
Feb 03, 2021 | 35.00 | 36.40 | 34.87 | 36.30 | 42,752,716 | +1.49(+4.27%) |
Feb 02, 2021 | 35.27 | 35.65 | 34.82 | 34.82 | 36,749,368 | +0.37(+1.09%) |
Feb 01, 2021 | 34.62 | 34.79 | 33.87 | 34.44 | 35,076,996 | +0.24(+0.71%) |
Jan 29, 2021 | 34.88 | 35.33 | 34.07 | 34.20 | 36,256,384 | -1.17(-3.32%) |
Jan 28, 2021 | 35.25 | 35.80 | 34.93 | 35.37 | 32,888,414 | +0.41(+1.17%) |
Jan 27, 2021 | 34.86 | 35.94 | 34.36 | 34.96 | 57,396,672 | -0.48(-1.35%) |
Jan 26, 2021 | 36.54 | 37.09 | 35.43 | 35.44 | 31,606,872 | -0.77(-2.14%) |
Jan 25, 2021 | 36.19 | 36.33 | 35.56 | 36.22 | 47,035,152 | -0.37(-1.02%) |
Jan 22, 2021 | 35.97 | 36.69 | 35.68 | 36.59 | 28,999,104 | -0.19(-0.52%) |
Jan 21, 2021 | 37.86 | 38.05 | 36.44 | 36.78 | 34,473,796 | -1.29(-3.38%) |
Jan 20, 2021 | 38.25 | 38.35 | 37.70 | 38.07 | 29,144,492 | +0.14(+0.37%) |
Jan 19, 2021 | 37.63 | 38.19 | 37.51 | 37.93 | 31,702,052 | +0.75(+2.01%) |
Jan 15, 2021 | 38.00 | 38.01 | 36.82 | 37.18 | 54,898,392 | -1.50(-3.89%) |
Jan 14, 2021 | 37.81 | 39.14 | 37.77 | 38.69 | 47,887,316 | +1.11(+2.96%) |
Jan 13, 2021 | 38.00 | 38.02 | 37.29 | 37.57 | 31,467,726 | -0.30(-0.78%) |
Jan 12, 2021 | 37.03 | 38.07 | 36.76 | 37.87 | 50,539,372 | +1.28(+3.49%) |
Jan 11, 2021 | 35.24 | 36.74 | 35.04 | 36.59 | 26,955,878 | +0.57(+1.57%) |
Jan 08, 2021 | 36.53 | 36.53 | 35.74 | 36.03 | 36,069,548 | -0.04(-0.12%) |
Jan 07, 2021 | 35.86 | 36.43 | 35.49 | 36.07 | 29,548,998 | +0.52(+1.47%) |
Jan 06, 2021 | 35.17 | 35.88 | 34.72 | 35.55 | 49,577,596 | +1.05(+3.05%) |
Jan 05, 2021 | 33.37 | 35.40 | 33.34 | 34.49 | 54,854,496 | +1.48(+4.48%) |
Jan 04, 2021 | 33.35 | 33.62 | 32.62 | 33.02 | 38,908,480 | +0.05(+0.16%) |
Dec 31, 2020 | 32.96 | 32.96 | 32.96 | 32,438,894 | -0.28(-0.84%) | |
Dec 30, 2020 | 32.76 | 33.56 | 32.68 | 33.24 | 32,438,894 | +0.51(+1.57%) |
Dec 29, 2020 | 33.15 | 33.24 | 32.57 | 32.73 | 21,814,440 | -0.22(-0.66%) |
Dec 28, 2020 | 33.28 | 33.69 | 32.85 | 32.95 | 21,737,746 | -0.21(-0.63%) |
Dec 24, 2020 | 33.37 | 33.37 | 32.82 | 33.16 | 13,166,140 | -0.17(-0.52%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.88 | 33.33 | 30,983,888 | +0.72(+2.21%) |
Dec 22, 2020 | 33.09 | 33.21 | 32.57 | 32.61 | 28,854,494 | -0.56(-1.68%) |
Dec 21, 2020 | 32.54 | 33.45 | 32.19 | 33.16 | 46,059,976 | -0.65(-1.93%) |
Dec 18, 2020 | 34.32 | 34.51 | 33.55 | 33.82 | 42,608,476 | -0.58(-1.67%) |
Dec 17, 2020 | 34.86 | 34.87 | 34.19 | 34.39 | 27,002,432 | -0.16(-0.47%) |
Dec 16, 2020 | 34.81 | 34.94 | 34.31 | 34.55 | 27,742,046 | -0.17(-0.49%) |
Dec 15, 2020 | 34.25 | 34.90 | 33.93 | 34.73 | 34,179,792 | +0.67(+1.97%) |
Dec 14, 2020 | 35.83 | 35.84 | 33.93 | 34.06 | 46,525,664 | -1.24(-3.50%) |
Dec 11, 2020 | 35.46 | 35.47 | 34.79 | 35.29 | 32,711,966 | -0.41(-1.15%) |
Dec 10, 2020 | 34.68 | 36.12 | 34.59 | 35.70 | 45,188,476 | +1.06(+3.07%) |
Dec 09, 2020 | 34.91 | 35.48 | 34.22 | 34.64 | 50,500,460 | +0.08(+0.22%) |
Dec 08, 2020 | 33.64 | 34.91 | 33.63 | 34.56 | 33,699,428 | +0.51(+1.49%) |
Dec 07, 2020 | 34.46 | 34.54 | 33.73 | 34.06 | 40,374,132 | -0.82(-2.34%) |
Dec 04, 2020 | 33.67 | 34.89 | 33.67 | 34.87 | 60,411,596 | +1.80(+5.45%) |
Dec 03, 2020 | 32.87 | 33.47 | 32.54 | 33.07 | 42,501,496 | +0.34(+1.05%) |
Dec 02, 2020 | 31.59 | 33.22 | 31.49 | 32.73 | 43,951,008 | +1.03(+3.25%) |
Dec 01, 2020 | 32.43 | 32.61 | 31.64 | 31.70 | 40,159,828 | +0.15(+0.46%) |
Nov 30, 2020 | 33.03 | 33.07 | 31.49 | 31.55 | 48,366,012 | -1.85(-5.53%) |
Nov 27, 2020 | 33.60 | 33.88 | 33.13 | 33.40 | 21,852,136 | -0.39(-1.17%) |
Nov 25, 2020 | 34.37 | 34.37 | 33.60 | 33.79 | 41,566,860 | -0.81(-2.33%) |
Nov 24, 2020 | 34.01 | 34.69 | 33.71 | 34.60 | 62,266,360 | +1.69(+5.14%) |
Nov 23, 2020 | 31.22 | 32.95 | 31.18 | 32.91 | 44,434,068 | +2.17(+7.06%) |
Nov 20, 2020 | 30.82 | 30.96 | 30.52 | 30.74 | 23,014,806 | -0.16(-0.53%) |
Nov 19, 2020 | 30.19 | 30.96 | 29.88 | 30.90 | 38,354,352 | +0.50(+1.64%) |
Nov 18, 2020 | 31.58 | 31.70 | 30.40 | 30.40 | 47,753,620 | -0.91(-2.91%) |
Nov 17, 2020 | 30.59 | 31.33 | 30.19 | 31.31 | 45,439,708 | +0.32(+1.02%) |
Nov 16, 2020 | 30.31 | 31.06 | 29.94 | 30.99 | 55,829,356 | +1.91(+6.58%) |
Nov 13, 2020 | 28.27 | 29.22 | 28.24 | 29.08 | 45,953,296 | +1.06(+3.77%) |
Nov 12, 2020 | 28.49 | 28.89 | 27.76 | 28.02 | 44,958,696 | -0.97(-3.35%) |
Nov 11, 2020 | 29.61 | 29.67 | 28.72 | 28.99 | 54,220,548 | -0.30(-1.03%) |
Nov 10, 2020 | 28.91 | 29.29 | 28.31 | 29.29 | 85,439,152 | +0.92(+3.24%) |
Nov 09, 2020 | 27.81 | 29.00 | 27.72 | 28.37 | 115,038,384 | +3.54(+14.28%) |
Nov 06, 2020 | 25.38 | 25.76 | 24.73 | 24.83 | 38,708,944 | -0.55(-2.16%) |
Nov 05, 2020 | 25.41 | 25.89 | 25.33 | 25.38 | 37,032,556 | +0.00(+0.00%) |
Nov 04, 2020 | 25.38 | 25.99 | 24.69 | 25.38 | 50,812,084 | +0.03(+0.14%) |
Nov 03, 2020 | 25.92 | 25.94 | 25.11 | 25.35 | 40,585,596 | -0.15(-0.57%) |
Nov 02, 2020 | 24.98 | 25.83 | 24.52 | 25.49 | 48,797,256 | +0.84(+3.41%) |
Oct 30, 2020 | 24.34 | 24.67 | 24.06 | 24.65 | 44,162,276 | +0.14(+0.56%) |
Oct 29, 2020 | 23.47 | 24.59 | 23.16 | 24.51 | 43,401,352 | +0.73(+3.07%) |
Oct 28, 2020 | 24.21 | 24.37 | 23.65 | 23.78 | 47,240,504 | -1.04(-4.18%) |
Oct 27, 2020 | 25.12 | 25.13 | 24.76 | 24.82 | 25,158,702 | -0.33(-1.30%) |
Oct 26, 2020 | 25.64 | 25.67 | 24.90 | 25.15 | 35,418,160 | -0.94(-3.59%) |
Oct 23, 2020 | 26.35 | 26.50 | 25.76 | 26.08 | 29,113,616 | -0.13(-0.49%) |
Oct 22, 2020 | 25.22 | 26.25 | 25.05 | 26.21 | 38,245,792 | +1.04(+4.13%) |
Oct 21, 2020 | 25.52 | 25.66 | 25.16 | 25.17 | 28,718,368 | -0.49(-1.91%) |
Oct 20, 2020 | 25.51 | 25.89 | 25.34 | 25.66 | 26,788,352 | +0.30(+1.18%) |
Oct 19, 2020 | 26.01 | 26.13 | 25.34 | 25.36 | 29,342,872 | -0.55(-2.12%) |
Oct 16, 2020 | 26.46 | 26.50 | 25.87 | 25.91 | 21,800,986 | -0.60(-2.27%) |
Oct 15, 2020 | 25.75 | 26.52 | 25.52 | 26.51 | 23,721,136 | +0.32(+1.21%) |
Oct 14, 2020 | 26.14 | 26.80 | 26.09 | 26.19 | 31,742,662 | +0.11(+0.43%) |
Oct 13, 2020 | 26.50 | 26.65 | 26.01 | 26.08 | 29,574,918 | -0.44(-1.65%) |
Oct 12, 2020 | 26.34 | 26.59 | 26.07 | 26.52 | 19,438,728 | +0.09(+0.36%) |
Oct 09, 2020 | 27.10 | 27.16 | 26.38 | 26.43 | 29,731,362 | -0.43(-1.60%) |
Oct 08, 2020 | 26.10 | 26.87 | 25.97 | 26.86 | 35,602,312 | +0.97(+3.75%) |
Oct 07, 2020 | 25.67 | 25.95 | 25.38 | 25.89 | 24,516,616 | +0.36(+1.41%) |
Oct 06, 2020 | 26.29 | 26.44 | 25.46 | 25.53 | 36,248,228 | -0.39(-1.49%) |
Oct 05, 2020 | 25.38 | 25.93 | 25.32 | 25.91 | 36,784,948 | +0.76(+3.00%) |
Oct 02, 2020 | 24.25 | 25.37 | 24.20 | 25.16 | 33,444,942 | +0.24(+0.96%) |
Oct 01, 2020 | 25.42 | 25.53 | 24.76 | 24.92 | 33,047,184 | -0.79(-3.07%) |
Sep 30, 2020 | 25.95 | 26.25 | 25.59 | 25.71 | 28,628,658 | -0.08(-0.30%) |
Sep 29, 2020 | 26.44 | 26.50 | 25.53 | 25.78 | 27,730,988 | -0.73(-2.75%) |
Sep 28, 2020 | 26.38 | 26.80 | 26.33 | 26.51 | 30,728,482 | +0.61(+2.35%) |
Sep 25, 2020 | 25.65 | 26.10 | 25.49 | 25.90 | 32,108,784 | -0.02(-0.07%) |
Sep 24, 2020 | 25.83 | 26.39 | 25.35 | 25.92 | 41,062,696 | -0.01(-0.03%) |
Sep 23, 2020 | 27.26 | 27.36 | 25.89 | 25.93 | 30,817,106 | -1.23(-4.52%) |
Sep 22, 2020 | 27.46 | 27.89 | 27.10 | 27.16 | 26,038,016 | -0.28(-1.03%) |
Sep 21, 2020 | 27.69 | 27.76 | 26.98 | 27.44 | 35,791,228 | -0.94(-3.31%) |
Sep 18, 2020 | 28.68 | 28.71 | 28.09 | 28.38 | 31,272,620 | -0.32(-1.12%) |
Sep 17, 2020 | 28.20 | 28.73 | 27.92 | 28.70 | 26,476,724 | +0.04(+0.15%) |
Sep 16, 2020 | 27.80 | 29.03 | 27.56 | 28.66 | 42,507,752 | +1.11(+4.01%) |
Sep 15, 2020 | 27.94 | 28.19 | 27.47 | 27.55 | 30,329,272 | -0.20(-0.73%) |
Sep 14, 2020 | 27.62 | 28.01 | 27.43 | 27.76 | 23,027,306 | +0.21(+0.77%) |
Sep 11, 2020 | 27.58 | 27.72 | 27.32 | 27.54 | 30,077,556 | +0.03(+0.09%) |
Sep 10, 2020 | 28.65 | 28.68 | 27.47 | 27.52 | 43,820,724 | -1.05(-3.67%) |
Sep 09, 2020 | 28.69 | 28.85 | 28.46 | 28.57 | 29,579,538 | +0.19(+0.68%) |
Sep 08, 2020 | 28.89 | 29.02 | 28.05 | 28.37 | 58,287,068 | -1.07(-3.64%) |
Sep 04, 2020 | 29.84 | 30.04 | 29.08 | 29.44 | 40,669,576 | -0.09(-0.31%) |
Sep 03, 2020 | 29.70 | 30.31 | 29.36 | 29.54 | 46,706,188 | -0.22(-0.74%) |
Sep 02, 2020 | 29.89 | 30.07 | 29.57 | 29.76 | 28,245,120 | -0.14(-0.48%) |
Sep 01, 2020 | 29.97 | 30.04 | 29.53 | 29.90 | 21,625,820 | -0.20(-0.67%) |
Aug 31, 2020 | 30.81 | 30.85 | 30.10 | 30.10 | 22,252,802 | -0.67(-2.17%) |
Aug 28, 2020 | 30.35 | 30.86 | 30.20 | 30.77 | 17,260,974 | +0.54(+1.79%) |
Aug 27, 2020 | 30.18 | 30.43 | 29.86 | 30.23 | 26,360,660 | +0.06(+0.20%) |
Aug 26, 2020 | 30.78 | 30.78 | 30.13 | 30.17 | 21,318,056 | -0.65(-2.11%) |
Aug 25, 2020 | 31.43 | 31.47 | 30.67 | 30.82 | 23,823,796 | -0.44(-1.40%) |
Aug 24, 2020 | 30.61 | 31.48 | 30.42 | 31.26 | 29,386,178 | +0.84(+2.75%) |
Aug 21, 2020 | 30.50 | 30.56 | 30.14 | 30.42 | 20,544,644 | -0.19(-0.63%) |
Aug 20, 2020 | 30.83 | 31.03 | 30.61 | 30.62 | 22,627,202 | -0.68(-2.16%) |
Aug 19, 2020 | 31.63 | 31.77 | 31.19 | 31.29 | 17,519,536 | -0.36(-1.15%) |
Aug 18, 2020 | 31.94 | 32.26 | 31.56 | 31.66 | 16,992,546 | -0.41(-1.26%) |
Aug 17, 2020 | 32.26 | 32.27 | 31.88 | 32.06 | 16,882,570 | -0.19(-0.58%) |
Aug 14, 2020 | 31.69 | 32.30 | 31.57 | 32.25 | 15,726,849 | +0.29(+0.90%) |
Aug 13, 2020 | 32.31 | 32.59 | 31.87 | 31.96 | 18,664,642 | -0.62(-1.89%) |
Aug 12, 2020 | 32.75 | 32.96 | 32.23 | 32.58 | 30,239,178 | +0.32(+0.99%) |
Aug 11, 2020 | 33.00 | 33.38 | 32.10 | 32.26 | 31,398,628 | -0.11(-0.34%) |
Aug 10, 2020 | 31.63 | 32.38 | 31.55 | 32.37 | 31,156,204 | +0.97(+3.09%) |
Aug 07, 2020 | 31.07 | 31.47 | 30.71 | 31.39 | 21,763,038 | +0.04(+0.13%) |
Aug 06, 2020 | 31.43 | 31.72 | 31.23 | 31.35 | 22,725,462 | -0.25(-0.80%) |
Aug 05, 2020 | 31.89 | 32.00 | 31.31 | 31.61 | 36,427,972 | +0.33(+1.05%) |
Aug 04, 2020 | 30.43 | 31.34 | 30.41 | 31.28 | 26,730,402 | +0.74(+2.43%) |
Aug 03, 2020 | 30.41 | 30.70 | 30.16 | 30.53 | 24,993,170 | +0.11(+0.36%) |
Jul 31, 2020 | 30.10 | 30.46 | 29.80 | 30.42 | 29,339,984 | -0.14(-0.47%) |
Jul 30, 2020 | 31.15 | 31.17 | 30.30 | 30.57 | 38,881,280 | -1.25(-3.93%) |
Jul 29, 2020 | 31.25 | 31.84 | 31.04 | 31.82 | 20,386,452 | +0.65(+2.09%) |
Jul 28, 2020 | 31.52 | 31.83 | 31.08 | 31.17 | 21,051,182 | -0.54(-1.70%) |
Jul 27, 2020 | 31.63 | 31.85 | 31.23 | 31.71 | 21,590,406 | +0.03(+0.11%) |
Jul 24, 2020 | 31.85 | 32.32 | 31.55 | 31.67 | 23,627,104 | -0.18(-0.56%) |
Jul 23, 2020 | 31.80 | 32.01 | 31.45 | 31.85 | 24,920,970 | -0.06(-0.19%) |
Jul 22, 2020 | 31.96 | 31.96 | 31.45 | 31.91 | 23,237,532 | -0.40(-1.23%) |
Jul 21, 2020 | 30.99 | 32.55 | 30.95 | 32.31 | 42,851,644 | +1.84(+6.04%) |
Jul 20, 2020 | 30.87 | 31.23 | 30.44 | 30.47 | 23,773,412 | -0.52(-1.66%) |
Jul 17, 2020 | 31.52 | 31.87 | 30.85 | 30.98 | 20,981,882 | -0.44(-1.40%) |
Jul 16, 2020 | 31.35 | 31.83 | 30.96 | 31.42 | 22,291,002 | -0.14(-0.45%) |
Jul 15, 2020 | 31.68 | 31.77 | 31.10 | 31.56 | 30,670,756 | +0.67(+2.16%) |
Jul 14, 2020 | 29.65 | 30.96 | 29.56 | 30.90 | 40,514,492 | +1.05(+3.51%) |
Jul 13, 2020 | 30.29 | 30.41 | 29.62 | 29.85 | 44,080,984 | -0.16(-0.53%) |
Jul 10, 2020 | 28.91 | 30.04 | 28.91 | 30.01 | 29,877,058 | +0.93(+3.19%) |
Jul 09, 2020 | 30.46 | 30.54 | 29.05 | 29.08 | 36,169,524 | -1.51(-4.94%) |
Jul 08, 2020 | 30.62 | 31.09 | 30.34 | 30.59 | 24,454,934 | -0.03(-0.08%) |
Jul 07, 2020 | 31.23 | 31.27 | 30.57 | 30.62 | 24,757,322 | -1.00(-3.18%) |
Jul 06, 2020 | 32.09 | 32.31 | 31.23 | 31.62 | 26,693,624 | +0.09(+0.29%) |
Jul 02, 2020 | 31.83 | 32.26 | 31.46 | 31.53 | 24,608,402 | +0.35(+1.11%) |
Jul 01, 2020 | 32.09 | 32.52 | 31.14 | 31.18 | 29,096,546 | -0.78(-2.43%) |
Jun 30, 2020 | 30.99 | 32.15 | 30.66 | 31.96 | 24,798,946 | +0.72(+2.30%) |
Jun 29, 2020 | 30.90 | 31.51 | 30.77 | 31.24 | 23,035,672 | +0.41(+1.34%) |
Jun 26, 2020 | 31.71 | 31.71 | 30.68 | 30.83 | 40,101,236 | -1.11(-3.46%) |
Jun 25, 2020 | 31.04 | 32.05 | 30.88 | 31.93 | 28,434,830 | +0.60(+1.91%) |
Jun 24, 2020 | 32.66 | 32.67 | 31.12 | 31.34 | 38,309,932 | -1.84(-5.55%) |
Jun 23, 2020 | 33.64 | 33.73 | 33.07 | 33.18 | 17,533,068 | +0.03(+0.10%) |
Jun 22, 2020 | 32.83 | 33.25 | 32.44 | 33.14 | 23,030,968 | +0.15(+0.46%) |
Jun 19, 2020 | 34.54 | 34.55 | 32.96 | 32.99 | 32,346,186 | -0.51(-1.52%) |
Jun 18, 2020 | 32.76 | 33.86 | 32.56 | 33.50 | 22,137,414 | +0.41(+1.23%) |
Jun 17, 2020 | 34.12 | 34.13 | 33.08 | 33.09 | 28,022,498 | -1.17(-3.41%) |
Jun 16, 2020 | 34.88 | 34.93 | 33.28 | 34.26 | 38,437,392 | +0.96(+2.88%) |
Jun 15, 2020 | 31.78 | 33.64 | 31.43 | 33.30 | 39,401,232 | +0.10(+0.30%) |
Jun 12, 2020 | 33.81 | 34.05 | 32.30 | 33.20 | 51,358,432 | +0.82(+2.52%) |
Jun 11, 2020 | 33.26 | 34.22 | 32.27 | 32.38 | 57,731,664 | -3.37(-9.42%) |
Jun 10, 2020 | 37.25 | 37.28 | 35.73 | 35.75 | 48,546,708 | -1.85(-4.92%) |
Jun 09, 2020 | 37.82 | 37.92 | 37.07 | 37.60 | 52,413,216 | -1.47(-3.76%) |
Jun 08, 2020 | 38.74 | 39.08 | 37.88 | 39.07 | 56,992,108 | +1.68(+4.50%) |
Jun 05, 2020 | 36.54 | 37.72 | 36.51 | 37.38 | 60,209,464 | +2.58(+7.43%) |
Jun 04, 2020 | 34.60 | 34.93 | 34.10 | 34.80 | 32,886,710 | +0.01(+0.02%) |
Jun 03, 2020 | 34.33 | 34.95 | 34.27 | 34.79 | 32,743,552 | +0.99(+2.94%) |
Jun 02, 2020 | 33.24 | 33.83 | 33.20 | 33.80 | 30,164,264 | +0.92(+2.79%) |
Jun 01, 2020 | 32.26 | 33.06 | 31.83 | 32.88 | 28,613,864 | +0.57(+1.75%) |
May 29, 2020 | 32.18 | 32.56 | 31.64 | 32.31 | 42,886,916 | -0.15(-0.46%) |
May 28, 2020 | 33.48 | 33.48 | 32.31 | 32.46 | 32,600,638 | -0.93(-2.80%) |
May 27, 2020 | 33.46 | 33.65 | 32.46 | 33.40 | 42,715,604 | +0.43(+1.29%) |
May 26, 2020 | 33.11 | 33.31 | 32.88 | 32.97 | 44,907,996 | +0.89(+2.78%) |
May 22, 2020 | 32.02 | 32.11 | 31.42 | 32.08 | 23,086,854 | -0.20(-0.62%) |
May 21, 2020 | 32.91 | 33.04 | 32.02 | 32.28 | 33,724,852 | -0.53(-1.60%) |
May 20, 2020 | 32.20 | 32.86 | 32.03 | 32.81 | 32,691,384 | +1.26(+3.99%) |
May 19, 2020 | 32.50 | 32.60 | 31.52 | 31.55 | 32,346,846 | -0.91(-2.80%) |
May 18, 2020 | 31.72 | 32.66 | 31.64 | 32.46 | 43,886,096 | +2.45(+8.17%) |
May 15, 2020 | 30.13 | 30.76 | 29.74 | 30.00 | 32,642,216 | -0.12(-0.39%) |
May 14, 2020 | 29.26 | 30.41 | 28.60 | 30.12 | 37,161,380 | +0.33(+1.12%) |
May 13, 2020 | 31.00 | 31.04 | 29.57 | 29.79 | 41,376,336 | -1.42(-4.54%) |
May 12, 2020 | 32.08 | 32.12 | 31.16 | 31.21 | 33,650,804 | -0.56(-1.76%) |
May 11, 2020 | 32.11 | 32.21 | 31.61 | 31.76 | 27,903,866 | -0.57(-1.75%) |
May 08, 2020 | 31.65 | 32.35 | 31.46 | 32.33 | 29,795,506 | +1.41(+4.56%) |
May 07, 2020 | 30.99 | 31.51 | 30.71 | 30.92 | 29,072,880 | +0.78(+2.60%) |
May 06, 2020 | 31.10 | 31.36 | 30.11 | 30.14 | 28,393,208 | -0.81(-2.61%) |
May 05, 2020 | 32.19 | 32.45 | 30.84 | 30.95 | 41,207,452 | +0.02(+0.08%) |
May 04, 2020 | 29.34 | 30.95 | 29.20 | 30.92 | 31,643,576 | +1.03(+3.46%) |
May 01, 2020 | 31.03 | 31.26 | 29.52 | 29.89 | 35,103,656 | -1.79(-5.66%) |
Apr 30, 2020 | 32.58 | 32.58 | 31.21 | 31.68 | 50,386,432 | -0.72(-2.21%) |
Apr 29, 2020 | 31.16 | 32.51 | 31.13 | 32.40 | 42,614,576 | +2.23(+7.41%) |
Apr 28, 2020 | 29.93 | 30.35 | 29.45 | 30.16 | 35,465,988 | +0.68(+2.29%) |
Apr 27, 2020 | 28.65 | 29.70 | 28.00 | 29.49 | 27,928,638 | +0.63(+2.17%) |
Apr 24, 2020 | 29.37 | 29.63 | 28.40 | 28.86 | 38,912,700 | +0.07(+0.23%) |
Apr 23, 2020 | 28.75 | 29.47 | 28.46 | 28.80 | 49,899,676 | +0.90(+3.23%) |
Apr 22, 2020 | 28.15 | 28.34 | 27.52 | 27.90 | 44,246,324 | +0.96(+3.56%) |
Apr 21, 2020 | 26.63 | 27.43 | 26.17 | 26.94 | 72,475,024 | -0.48(-1.76%) |
Apr 20, 2020 | 26.64 | 28.43 | 26.50 | 27.42 | 67,619,344 | -0.88(-3.12%) |
Apr 17, 2020 | 26.12 | 28.34 | 26.10 | 28.30 | 54,999,912 | +2.72(+10.62%) |
Apr 16, 2020 | 26.66 | 26.75 | 25.55 | 25.59 | 38,720,584 | -1.14(-4.27%) |
Apr 15, 2020 | 26.93 | 27.00 | 25.89 | 26.73 | 44,021,056 | -1.32(-4.70%) |
Apr 14, 2020 | 28.32 | 28.66 | 27.86 | 28.05 | 43,564,800 | -0.13(-0.47%) |
Apr 13, 2020 | 29.25 | 29.36 | 27.73 | 28.18 | 40,592,960 | -0.09(-0.32%) |
Apr 09, 2020 | 29.63 | 30.40 | 27.20 | 28.27 | 109,609,640 | -0.26(-0.91%) |
Apr 08, 2020 | 27.31 | 28.62 | 27.09 | 28.53 | 50,244,060 | +1.78(+6.67%) |
Apr 07, 2020 | 27.48 | 28.24 | 26.70 | 26.75 | 61,777,824 | +0.56(+2.13%) |
Apr 06, 2020 | 25.43 | 26.36 | 25.09 | 26.19 | 45,599,176 | +1.32(+5.30%) |
Apr 03, 2020 | 25.93 | 26.10 | 24.16 | 24.87 | 76,567,512 | -0.27(-1.06%) |
Apr 02, 2020 | 24.19 | 26.48 | 23.56 | 25.14 | 87,701,160 | +2.11(+9.16%) |