Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.44 | 38.87 | 38.41 | 38.83 | 5,058,005 | +0.25(+0.66%) |
Apr 29, 2021 | 38.51 | 38.66 | 38.31 | 38.58 | 4,694,273 | +0.28(+0.73%) |
Apr 28, 2021 | 38.50 | 38.57 | 38.27 | 38.30 | 2,474,143 | -0.14(-0.35%) |
Apr 27, 2021 | 38.56 | 38.56 | 38.33 | 38.43 | 4,091,944 | +0.00(+0.00%) |
Apr 26, 2021 | 38.51 | 38.65 | 38.33 | 38.43 | 3,186,991 | +0.08(+0.21%) |
Apr 23, 2021 | 38.23 | 38.46 | 38.11 | 38.35 | 3,911,768 | +0.22(+0.57%) |
Apr 22, 2021 | 38.25 | 38.47 | 38.07 | 38.13 | 4,487,880 | -0.16(-0.43%) |
Apr 21, 2021 | 38.19 | 38.37 | 38.07 | 38.30 | 4,606,708 | +0.17(+0.45%) |
Apr 20, 2021 | 37.63 | 38.24 | 37.59 | 38.12 | 5,553,414 | +0.42(+1.11%) |
Apr 19, 2021 | 37.60 | 37.72 | 37.38 | 37.71 | 3,625,334 | +0.12(+0.31%) |
Apr 16, 2021 | 37.70 | 37.72 | 37.49 | 37.59 | 3,495,545 | +0.05(+0.15%) |
Apr 15, 2021 | 37.04 | 37.54 | 36.95 | 37.53 | 4,170,328 | +0.70(+1.90%) |
Apr 14, 2021 | 37.04 | 37.23 | 36.79 | 36.83 | 3,335,040 | -0.23(-0.61%) |
Apr 13, 2021 | 36.84 | 37.10 | 36.75 | 37.06 | 8,324,290 | +0.22(+0.59%) |
Apr 12, 2021 | 36.71 | 36.85 | 36.40 | 36.84 | 3,245,702 | +0.22(+0.59%) |
Apr 09, 2021 | 36.63 | 36.67 | 36.46 | 36.63 | 2,078,360 | +0.05(+0.15%) |
Apr 08, 2021 | 36.80 | 36.95 | 36.54 | 36.57 | 4,452,269 | -0.18(-0.49%) |
Apr 07, 2021 | 36.73 | 36.84 | 36.42 | 36.75 | 3,373,798 | +0.05(+0.12%) |
Apr 06, 2021 | 36.53 | 36.71 | 36.39 | 36.71 | 4,703,196 | +0.09(+0.25%) |
Apr 05, 2021 | 36.65 | 36.65 | 36.26 | 36.62 | 5,766,589 | +0.19(+0.52%) |
Apr 01, 2021 | 36.03 | 36.43 | 35.84 | 36.43 | 6,699,547 | +0.57(+1.60%) |
Mar 31, 2021 | 35.95 | 36.22 | 35.65 | 35.85 | 5,599,433 | -0.15(-0.40%) |
Mar 30, 2021 | 36.10 | 36.15 | 35.91 | 36.00 | 4,994,541 | -0.15(-0.43%) |
Mar 29, 2021 | 36.11 | 36.32 | 35.72 | 36.15 | 5,876,724 | -0.08(-0.23%) |
Mar 26, 2021 | 35.54 | 36.25 | 35.45 | 36.24 | 5,012,297 | +0.86(+2.44%) |
Mar 25, 2021 | 35.07 | 35.41 | 34.70 | 35.37 | 6,305,230 | +0.30(+0.85%) |
Mar 24, 2021 | 35.21 | 35.44 | 34.96 | 35.07 | 11,452,481 | -0.15(-0.44%) |
Mar 23, 2021 | 35.19 | 35.47 | 35.05 | 35.23 | 4,905,485 | +0.11(+0.31%) |
Mar 22, 2021 | 34.76 | 35.23 | 34.65 | 35.12 | 4,815,384 | +0.38(+1.10%) |
Mar 19, 2021 | 35.21 | 35.34 | 34.68 | 34.74 | 6,361,579 | -0.47(-1.33%) |
Mar 18, 2021 | 35.23 | 35.30 | 34.93 | 35.20 | 4,613,154 | -0.22(-0.63%) |
Mar 17, 2021 | 35.42 | 35.46 | 35.11 | 35.43 | 5,467,320 | -0.05(-0.15%) |
Mar 16, 2021 | 35.54 | 35.65 | 35.32 | 35.48 | 4,243,572 | +0.00(+0.00%) |
Mar 15, 2021 | 35.11 | 35.58 | 34.92 | 35.48 | 5,101,258 | +0.40(+1.13%) |
Mar 12, 2021 | 34.46 | 35.09 | 34.44 | 35.09 | 4,028,618 | +0.59(+1.72%) |
Mar 11, 2021 | 34.09 | 34.74 | 34.00 | 34.49 | 4,552,768 | +0.50(+1.48%) |
Mar 10, 2021 | 33.69 | 34.20 | 33.60 | 33.99 | 5,460,146 | +0.33(+0.99%) |
Mar 09, 2021 | 33.45 | 33.88 | 33.45 | 33.66 | 4,631,430 | +0.38(+1.13%) |
Mar 08, 2021 | 33.20 | 33.69 | 32.96 | 33.28 | 5,986,416 | +0.16(+0.49%) |
Mar 05, 2021 | 32.99 | 33.26 | 32.26 | 33.12 | 10,491,983 | +0.38(+1.15%) |
Mar 04, 2021 | 33.09 | 33.37 | 32.42 | 32.74 | 12,408,929 | -0.24(-0.74%) |
Mar 03, 2021 | 33.40 | 33.40 | 32.93 | 32.98 | 8,613,899 | -0.41(-1.24%) |
Mar 02, 2021 | 33.62 | 33.64 | 33.13 | 33.40 | 8,323,814 | -0.21(-0.62%) |
Mar 01, 2021 | 33.94 | 34.18 | 33.60 | 33.60 | 5,012,151 | +0.04(+0.11%) |
Feb 26, 2021 | 34.27 | 34.27 | 33.55 | 33.57 | 8,908,791 | -0.59(-1.74%) |
Feb 25, 2021 | 34.74 | 34.97 | 33.93 | 34.16 | 7,553,482 | -0.57(-1.63%) |
Feb 24, 2021 | 34.56 | 34.84 | 34.44 | 34.73 | 4,204,851 | +0.16(+0.47%) |
Feb 23, 2021 | 34.65 | 34.78 | 34.44 | 34.56 | 6,659,037 | +0.13(+0.37%) |
Feb 22, 2021 | 34.19 | 34.56 | 34.05 | 34.44 | 4,775,746 | +0.20(+0.58%) |
Feb 19, 2021 | 34.29 | 34.48 | 34.15 | 34.24 | 2,723,864 | +0.11(+0.32%) |
Feb 18, 2021 | 34.02 | 34.19 | 34.00 | 34.13 | 3,261,687 | -0.02(-0.05%) |
Feb 17, 2021 | 34.11 | 34.21 | 33.91 | 34.15 | 3,645,656 | +0.03(+0.08%) |
Feb 16, 2021 | 34.55 | 34.58 | 33.95 | 34.12 | 3,716,874 | -0.37(-1.07%) |
Feb 12, 2021 | 34.42 | 34.57 | 34.18 | 34.49 | 2,031,495 | -0.01(-0.03%) |
Feb 11, 2021 | 34.61 | 34.71 | 34.32 | 34.50 | 2,559,706 | -0.06(-0.18%) |
Feb 10, 2021 | 34.50 | 34.80 | 34.37 | 34.56 | 3,703,290 | +0.23(+0.68%) |
Feb 09, 2021 | 34.25 | 34.44 | 34.14 | 34.33 | 1,871,347 | +0.15(+0.45%) |
Feb 08, 2021 | 34.12 | 34.19 | 33.88 | 34.18 | 2,881,124 | +0.07(+0.21%) |
Feb 05, 2021 | 34.09 | 34.17 | 33.96 | 34.11 | 2,246,414 | +0.12(+0.34%) |
Feb 04, 2021 | 33.85 | 34.20 | 33.74 | 33.99 | 3,380,865 | +0.19(+0.56%) |
Feb 03, 2021 | 33.89 | 33.92 | 33.34 | 33.80 | 3,862,547 | -0.13(-0.40%) |
Feb 02, 2021 | 33.96 | 34.11 | 33.72 | 33.94 | 3,356,581 | +0.14(+0.43%) |
Feb 01, 2021 | 33.25 | 33.80 | 32.83 | 33.79 | 4,148,531 | +0.75(+2.26%) |
Jan 29, 2021 | 33.14 | 33.52 | 32.86 | 33.05 | 6,219,301 | -0.35(-1.05%) |
Jan 28, 2021 | 33.37 | 33.79 | 33.08 | 33.40 | 13,161,211 | +0.09(+0.27%) |
Jan 27, 2021 | 33.53 | 33.88 | 33.09 | 33.31 | 9,361,080 | -0.43(-1.28%) |
Jan 26, 2021 | 33.44 | 33.83 | 33.37 | 33.74 | 3,780,940 | +0.34(+1.02%) |
Jan 25, 2021 | 33.09 | 33.59 | 32.93 | 33.40 | 6,434,495 | +0.30(+0.90%) |
Jan 22, 2021 | 32.86 | 33.18 | 32.83 | 33.10 | 2,619,853 | +0.08(+0.25%) |
Jan 21, 2021 | 32.99 | 33.05 | 32.69 | 33.02 | 2,968,948 | -0.11(-0.33%) |
Jan 20, 2021 | 32.53 | 33.25 | 32.37 | 33.13 | 4,899,002 | +0.67(+2.08%) |
Jan 19, 2021 | 32.83 | 32.85 | 32.39 | 32.45 | 3,691,108 | -0.22(-0.66%) |
Jan 15, 2021 | 32.10 | 32.73 | 32.03 | 32.67 | 4,686,501 | +0.49(+1.54%) |
Jan 14, 2021 | 32.07 | 32.38 | 31.91 | 32.17 | 4,218,790 | +0.20(+0.62%) |
Jan 13, 2021 | 31.53 | 32.03 | 31.53 | 31.98 | 3,364,372 | +0.43(+1.37%) |
Jan 12, 2021 | 31.45 | 31.58 | 31.15 | 31.54 | 4,864,004 | +0.03(+0.09%) |
Jan 11, 2021 | 31.89 | 32.03 | 31.43 | 31.52 | 4,504,569 | -0.54(-1.68%) |
Jan 08, 2021 | 31.80 | 32.16 | 31.75 | 32.06 | 3,804,243 | +0.34(+1.08%) |
Jan 07, 2021 | 31.69 | 31.82 | 31.48 | 31.71 | 3,819,744 | +0.10(+0.31%) |
Jan 06, 2021 | 31.78 | 31.82 | 31.44 | 31.62 | 8,213,460 | -0.15(-0.48%) |
Jan 05, 2021 | 31.82 | 32.07 | 31.74 | 31.77 | 4,930,121 | -0.04(-0.11%) |
Jan 04, 2021 | 32.94 | 33.00 | 31.80 | 31.80 | 5,525,389 | -1.06(-3.23%) |
Dec 31, 2020 | 32.87 | 32.87 | 32.87 | 2,630,814 | +0.40(+1.22%) | |
Dec 30, 2020 | 32.37 | 32.71 | 32.30 | 32.47 | 2,630,814 | +0.18(+0.56%) |
Dec 29, 2020 | 32.69 | 32.82 | 32.29 | 32.29 | 2,460,864 | -0.25(-0.77%) |
Dec 28, 2020 | 32.39 | 32.57 | 32.24 | 32.54 | 3,287,718 | +0.26(+0.81%) |
Dec 24, 2020 | 32.09 | 32.28 | 32.07 | 32.28 | 1,779,755 | +0.31(+0.98%) |
Dec 23, 2020 | 32.38 | 32.56 | 31.97 | 31.97 | 2,186,183 | -0.31(-0.95%) |
Dec 22, 2020 | 32.07 | 32.27 | 31.94 | 32.27 | 1,861,297 | +0.22(+0.70%) |
Dec 21, 2020 | 31.94 | 32.13 | 31.73 | 32.05 | 6,078,133 | -0.29(-0.90%) |
Dec 18, 2020 | 32.93 | 32.95 | 32.10 | 32.34 | 4,677,267 | -0.57(-1.73%) |
Dec 17, 2020 | 32.70 | 32.95 | 32.60 | 32.91 | 2,393,600 | +0.38(+1.17%) |
Dec 16, 2020 | 32.58 | 32.75 | 32.34 | 32.52 | 3,289,528 | +0.01(+0.03%) |
Dec 15, 2020 | 32.13 | 32.52 | 31.89 | 32.52 | 2,922,066 | +0.56(+1.75%) |
Dec 14, 2020 | 32.46 | 32.65 | 31.94 | 31.96 | 3,845,396 | -0.23(-0.72%) |
Dec 11, 2020 | 32.04 | 32.20 | 31.81 | 32.19 | 2,637,357 | +0.02(+0.06%) |
Dec 10, 2020 | 32.22 | 32.48 | 32.07 | 32.17 | 3,028,173 | -0.18(-0.55%) |
Dec 09, 2020 | 32.68 | 32.71 | 32.14 | 32.35 | 3,879,920 | -0.30(-0.92%) |
Dec 08, 2020 | 32.68 | 32.87 | 32.63 | 32.65 | 2,461,099 | -0.15(-0.46%) |
Dec 07, 2020 | 33.08 | 33.15 | 32.69 | 32.80 | 3,411,847 | -0.33(-0.99%) |
Dec 04, 2020 | 32.88 | 33.15 | 32.84 | 33.13 | 3,747,403 | +0.43(+1.33%) |
Dec 03, 2020 | 32.52 | 32.85 | 32.48 | 32.69 | 3,328,049 | +0.24(+0.74%) |
Dec 02, 2020 | 32.71 | 32.92 | 32.43 | 32.45 | 3,402,004 | -0.35(-1.06%) |
Dec 01, 2020 | 32.72 | 32.91 | 32.65 | 32.80 | 5,061,641 | +0.41(+1.26%) |
Nov 30, 2020 | 32.66 | 32.66 | 32.24 | 32.39 | 4,761,125 | -0.28(-0.87%) |
Nov 27, 2020 | 32.89 | 32.89 | 32.54 | 32.68 | 2,018,274 | -0.06(-0.19%) |
Nov 25, 2020 | 32.72 | 32.81 | 32.45 | 32.74 | 4,003,870 | +0.08(+0.24%) |
Nov 24, 2020 | 33.05 | 33.16 | 32.62 | 32.66 | 3,613,554 | -0.02(-0.05%) |
Nov 23, 2020 | 32.97 | 33.03 | 32.62 | 32.68 | 4,602,859 | -0.11(-0.32%) |
Nov 20, 2020 | 33.05 | 33.06 | 32.67 | 32.78 | 3,154,011 | -0.22(-0.67%) |
Nov 19, 2020 | 32.91 | 33.07 | 32.55 | 33.00 | 5,165,353 | +0.05(+0.16%) |
Nov 18, 2020 | 33.55 | 33.86 | 32.93 | 32.95 | 5,159,921 | -0.57(-1.69%) |
Nov 17, 2020 | 33.30 | 33.64 | 33.05 | 33.52 | 5,072,056 | +0.02(+0.05%) |
Nov 16, 2020 | 33.89 | 33.96 | 33.10 | 33.50 | 4,582,290 | +0.21(+0.64%) |
Nov 13, 2020 | 32.72 | 33.37 | 32.72 | 33.29 | 3,469,413 | +0.75(+2.29%) |
Nov 12, 2020 | 32.78 | 32.99 | 32.35 | 32.54 | 5,673,529 | -0.34(-1.03%) |
Nov 11, 2020 | 32.80 | 33.07 | 32.54 | 32.88 | 7,008,144 | +0.25(+0.76%) |
Nov 10, 2020 | 32.50 | 32.83 | 32.36 | 32.63 | 10,810,224 | +0.18(+0.55%) |
Nov 09, 2020 | 33.15 | 34.71 | 32.37 | 32.45 | 13,359,245 | +0.83(+2.64%) |
Nov 06, 2020 | 31.77 | 32.00 | 31.50 | 31.62 | 5,141,073 | -0.12(-0.39%) |
Nov 05, 2020 | 31.88 | 32.05 | 31.60 | 31.74 | 5,317,005 | +0.12(+0.36%) |
Nov 04, 2020 | 31.67 | 32.21 | 31.46 | 31.63 | 6,358,168 | +0.09(+0.28%) |
Nov 03, 2020 | 31.30 | 31.73 | 31.20 | 31.54 | 5,516,673 | +0.49(+1.57%) |
Nov 02, 2020 | 30.64 | 31.05 | 30.43 | 31.05 | 6,027,358 | +0.75(+2.46%) |
Oct 30, 2020 | 30.32 | 30.50 | 29.92 | 30.31 | 6,380,591 | -0.20(-0.64%) |
Oct 29, 2020 | 30.23 | 30.76 | 29.94 | 30.50 | 5,622,472 | +0.35(+1.15%) |
Oct 28, 2020 | 30.34 | 30.68 | 30.02 | 30.16 | 6,007,764 | -0.68(-2.22%) |
Oct 27, 2020 | 31.29 | 31.45 | 30.84 | 30.84 | 3,110,661 | -0.40(-1.28%) |
Oct 26, 2020 | 31.38 | 31.38 | 30.95 | 31.24 | 3,743,978 | -0.38(-1.21%) |
Oct 23, 2020 | 31.54 | 31.71 | 31.37 | 31.62 | 2,472,501 | +0.20(+0.65%) |
Oct 22, 2020 | 31.63 | 31.67 | 31.36 | 31.42 | 3,396,220 | -0.22(-0.70%) |
Oct 21, 2020 | 31.66 | 31.83 | 31.56 | 31.64 | 4,019,132 | -0.12(-0.36%) |
Oct 20, 2020 | 31.72 | 31.98 | 31.66 | 31.75 | 6,718,390 | +0.21(+0.68%) |
Oct 19, 2020 | 32.12 | 32.24 | 31.50 | 31.54 | 4,262,291 | -0.51(-1.58%) |
Oct 16, 2020 | 32.19 | 32.25 | 31.94 | 32.05 | 3,076,823 | -0.12(-0.36%) |
Oct 15, 2020 | 31.81 | 32.43 | 31.80 | 32.16 | 4,159,400 | +0.15(+0.47%) |
Oct 14, 2020 | 32.43 | 32.44 | 31.97 | 32.01 | 7,934,712 | -0.37(-1.15%) |
Oct 13, 2020 | 32.84 | 32.84 | 32.20 | 32.38 | 4,798,875 | -0.56(-1.70%) |
Oct 12, 2020 | 32.84 | 33.01 | 32.62 | 32.94 | 3,095,698 | +0.17(+0.51%) |
Oct 09, 2020 | 33.05 | 33.06 | 32.65 | 32.77 | 2,949,265 | -0.09(-0.27%) |
Oct 08, 2020 | 32.52 | 33.02 | 32.48 | 32.86 | 2,488,871 | +0.54(+1.67%) |
Oct 07, 2020 | 32.44 | 32.53 | 32.21 | 32.32 | 2,432,048 | +0.09(+0.28%) |
Oct 06, 2020 | 32.60 | 32.68 | 32.12 | 32.23 | 4,761,551 | -0.28(-0.85%) |
Oct 05, 2020 | 32.42 | 32.55 | 31.85 | 32.51 | 2,463,143 | +0.18(+0.55%) |
Oct 02, 2020 | 31.34 | 32.43 | 31.32 | 32.33 | 5,064,673 | +0.51(+1.62%) |
Oct 01, 2020 | 31.42 | 31.82 | 31.21 | 31.81 | 6,583,175 | +0.51(+1.64%) |
Sep 30, 2020 | 31.29 | 31.59 | 30.99 | 31.30 | 4,942,359 | +0.16(+0.51%) |
Sep 29, 2020 | 31.21 | 31.34 | 30.95 | 31.14 | 2,498,846 | -0.16(-0.51%) |
Sep 28, 2020 | 31.17 | 31.43 | 31.11 | 31.30 | 3,158,254 | +0.53(+1.73%) |
Sep 25, 2020 | 30.07 | 30.80 | 30.01 | 30.77 | 3,115,586 | +0.59(+1.94%) |
Sep 24, 2020 | 30.06 | 30.57 | 29.94 | 30.18 | 5,551,280 | +0.14(+0.47%) |
Sep 23, 2020 | 30.87 | 30.94 | 29.99 | 30.04 | 4,880,180 | -0.89(-2.87%) |
Sep 22, 2020 | 30.64 | 31.18 | 30.60 | 30.93 | 5,158,621 | +0.36(+1.19%) |
Sep 21, 2020 | 31.05 | 31.10 | 30.40 | 30.56 | 7,016,893 | -0.84(-2.68%) |
Sep 18, 2020 | 32.06 | 32.06 | 31.34 | 31.40 | 7,089,867 | -0.64(-1.98%) |
Sep 17, 2020 | 32.48 | 32.69 | 31.82 | 32.04 | 4,145,463 | -0.72(-2.21%) |
Sep 16, 2020 | 32.71 | 33.09 | 32.60 | 32.76 | 4,019,107 | +0.21(+0.65%) |
Sep 15, 2020 | 32.22 | 32.85 | 32.19 | 32.55 | 3,338,597 | +0.42(+1.32%) |
Sep 14, 2020 | 31.57 | 32.21 | 31.57 | 32.13 | 3,633,879 | +0.77(+2.45%) |
Sep 11, 2020 | 31.55 | 31.63 | 31.13 | 31.36 | 6,172,545 | -0.11(-0.34%) |
Sep 10, 2020 | 31.88 | 31.98 | 31.45 | 31.47 | 6,856,514 | -0.45(-1.41%) |
Sep 09, 2020 | 31.78 | 32.35 | 31.72 | 31.92 | 4,627,131 | +0.34(+1.09%) |
Sep 08, 2020 | 31.77 | 31.84 | 31.33 | 31.57 | 7,734,719 | -0.41(-1.27%) |
Sep 04, 2020 | 32.20 | 32.40 | 31.42 | 31.98 | 10,551,821 | -0.11(-0.36%) |
Sep 03, 2020 | 32.59 | 32.82 | 31.85 | 32.09 | 10,138,095 | -0.55(-1.68%) |
Sep 02, 2020 | 31.97 | 32.67 | 31.72 | 32.64 | 5,286,302 | +0.71(+2.24%) |
Sep 01, 2020 | 31.88 | 31.97 | 31.64 | 31.92 | 4,852,068 | -0.05(-0.17%) |
Aug 31, 2020 | 32.22 | 32.22 | 31.86 | 31.98 | 3,993,422 | -0.28(-0.88%) |
Aug 28, 2020 | 32.07 | 32.26 | 31.75 | 32.26 | 1,795,422 | +0.25(+0.77%) |
Aug 27, 2020 | 31.67 | 32.11 | 31.63 | 32.01 | 3,512,375 | +0.42(+1.34%) |
Aug 26, 2020 | 31.72 | 31.77 | 31.38 | 31.59 | 2,529,650 | -0.22(-0.69%) |
Aug 25, 2020 | 31.81 | 31.84 | 31.53 | 31.81 | 3,657,877 | +0.10(+0.31%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.25 | 31.71 | 3,897,873 | +0.04(+0.14%) |
Aug 21, 2020 | 31.64 | 31.75 | 31.26 | 31.67 | 2,443,625 | +0.11(+0.34%) |
Aug 20, 2020 | 31.10 | 31.71 | 31.02 | 31.56 | 3,438,040 | +0.34(+1.07%) |
Aug 19, 2020 | 31.94 | 31.96 | 31.18 | 31.23 | 4,906,814 | -0.65(-2.05%) |
Aug 18, 2020 | 31.98 | 31.99 | 31.68 | 31.88 | 2,951,539 | -0.04(-0.11%) |
Aug 17, 2020 | 31.62 | 31.92 | 31.52 | 31.92 | 3,202,386 | +0.28(+0.89%) |
Aug 14, 2020 | 31.54 | 31.87 | 31.50 | 31.63 | 2,739,725 | +0.08(+0.25%) |
Aug 13, 2020 | 31.84 | 32.07 | 31.52 | 31.55 | 4,643,987 | -0.37(-1.16%) |
Aug 12, 2020 | 31.76 | 32.00 | 31.62 | 31.92 | 4,574,387 | +0.40(+1.26%) |
Aug 11, 2020 | 32.42 | 32.42 | 31.42 | 31.53 | 6,257,711 | -0.62(-1.92%) |
Aug 10, 2020 | 32.27 | 32.35 | 32.01 | 32.14 | 3,385,434 | -0.05(-0.16%) |
Aug 07, 2020 | 31.63 | 32.22 | 31.62 | 32.20 | 4,608,606 | +0.43(+1.36%) |
Aug 06, 2020 | 31.64 | 31.82 | 31.53 | 31.77 | 3,273,657 | +0.06(+0.19%) |
Aug 05, 2020 | 32.07 | 32.14 | 31.62 | 31.70 | 3,093,892 | -0.24(-0.75%) |
Aug 04, 2020 | 31.48 | 32.04 | 31.44 | 31.94 | 4,569,564 | +0.47(+1.49%) |
Aug 03, 2020 | 31.87 | 31.92 | 31.39 | 31.47 | 5,377,950 | -0.51(-1.60%) |
Jul 31, 2020 | 31.98 | 32.04 | 31.53 | 31.99 | 5,208,403 | -0.04(-0.11%) |
Jul 30, 2020 | 31.87 | 32.04 | 31.60 | 32.02 | 3,518,784 | -0.26(-0.82%) |
Jul 29, 2020 | 31.80 | 32.29 | 31.78 | 32.29 | 3,483,164 | +0.60(+1.89%) |
Jul 28, 2020 | 31.05 | 31.84 | 30.98 | 31.69 | 4,070,920 | +0.63(+2.02%) |
Jul 27, 2020 | 30.72 | 31.08 | 30.40 | 31.06 | 3,953,776 | +0.36(+1.18%) |
Jul 24, 2020 | 30.77 | 30.96 | 30.64 | 30.70 | 3,841,714 | -0.12(-0.40%) |
Jul 23, 2020 | 30.93 | 31.10 | 30.49 | 30.82 | 11,218,379 | -0.16(-0.51%) |
Jul 22, 2020 | 30.57 | 30.99 | 30.37 | 30.98 | 24,747,150 | +0.37(+1.21%) |
Jul 21, 2020 | 30.88 | 30.95 | 30.52 | 30.61 | 6,723,165 | +0.01(+0.03%) |
Jul 20, 2020 | 30.92 | 31.09 | 30.50 | 30.60 | 3,165,346 | -0.29(-0.94%) |
Jul 17, 2020 | 30.60 | 31.04 | 30.44 | 30.89 | 9,858,274 | +0.42(+1.39%) |
Jul 16, 2020 | 30.71 | 30.85 | 30.40 | 30.47 | 3,785,485 | -0.36(-1.17%) |
Jul 15, 2020 | 31.10 | 31.20 | 30.66 | 30.83 | 8,493,586 | +0.14(+0.46%) |
Jul 14, 2020 | 30.42 | 30.79 | 30.35 | 30.69 | 7,035,683 | +0.30(+0.99%) |
Jul 13, 2020 | 30.98 | 31.04 | 30.31 | 30.39 | 11,360,731 | -0.49(-1.57%) |
Jul 10, 2020 | 30.84 | 31.03 | 30.72 | 30.87 | 6,777,103 | +0.04(+0.11%) |
Jul 09, 2020 | 30.88 | 30.96 | 30.35 | 30.84 | 6,829,657 | -0.11(-0.34%) |
Jul 08, 2020 | 31.06 | 31.16 | 30.67 | 30.95 | 12,542,255 | -0.02(-0.06%) |
Jul 07, 2020 | 31.21 | 31.34 | 30.95 | 30.96 | 3,025,170 | -0.51(-1.63%) |
Jul 06, 2020 | 31.98 | 32.07 | 31.42 | 31.47 | 3,634,691 | +0.04(+0.11%) |
Jul 02, 2020 | 32.01 | 32.04 | 31.32 | 31.44 | 2,931,533 | -0.11(-0.34%) |
Jul 01, 2020 | 30.83 | 31.64 | 30.76 | 31.55 | 5,873,128 | +0.84(+2.73%) |
Jun 30, 2020 | 30.33 | 30.86 | 30.25 | 30.71 | 4,127,024 | +0.44(+1.46%) |
Jun 29, 2020 | 30.00 | 30.27 | 29.67 | 30.27 | 4,594,178 | +0.51(+1.72%) |
Jun 26, 2020 | 30.19 | 30.34 | 29.68 | 29.75 | 4,986,554 | -0.52(-1.72%) |
Jun 25, 2020 | 29.80 | 30.29 | 29.70 | 30.27 | 3,990,440 | +0.32(+1.06%) |
Jun 24, 2020 | 30.39 | 30.50 | 29.34 | 29.96 | 7,099,263 | -0.79(-2.55%) |
Jun 23, 2020 | 31.15 | 31.23 | 30.70 | 30.74 | 2,771,618 | -0.11(-0.37%) |
Jun 22, 2020 | 30.85 | 30.97 | 30.44 | 30.86 | 2,862,796 | -0.09(-0.28%) |
Jun 19, 2020 | 31.71 | 31.73 | 30.71 | 30.94 | 5,777,241 | -0.32(-1.01%) |
Jun 18, 2020 | 31.43 | 31.47 | 31.11 | 31.26 | 2,582,823 | -0.39(-1.24%) |
Jun 17, 2020 | 32.23 | 32.23 | 31.65 | 31.65 | 4,059,746 | -0.38(-1.18%) |
Jun 16, 2020 | 32.48 | 32.56 | 31.50 | 32.03 | 7,493,054 | +0.53(+1.67%) |
Jun 15, 2020 | 30.27 | 31.62 | 30.23 | 31.50 | 5,880,653 | +0.39(+1.27%) |
Jun 12, 2020 | 31.09 | 31.24 | 30.34 | 31.11 | 8,733,318 | +0.95(+3.16%) |
Jun 11, 2020 | 30.93 | 31.27 | 30.12 | 30.16 | 20,466,474 | -1.99(-6.18%) |
Jun 10, 2020 | 32.62 | 32.77 | 31.95 | 32.14 | 4,519,925 | -0.61(-1.87%) |
Jun 09, 2020 | 32.66 | 32.91 | 32.36 | 32.76 | 4,153,741 | -0.39(-1.16%) |
Jun 08, 2020 | 32.77 | 33.14 | 32.72 | 33.14 | 5,008,300 | +0.71(+2.19%) |
Jun 05, 2020 | 32.28 | 32.65 | 32.14 | 32.43 | 6,070,027 | +1.15(+3.67%) |
Jun 04, 2020 | 31.72 | 31.74 | 31.04 | 31.29 | 4,218,034 | -0.60(-1.87%) |
Jun 03, 2020 | 31.42 | 32.06 | 31.36 | 31.88 | 4,210,393 | +0.74(+2.39%) |
Jun 02, 2020 | 31.13 | 31.26 | 30.78 | 31.14 | 5,269,772 | +0.20(+0.65%) |
Jun 01, 2020 | 30.31 | 31.17 | 30.22 | 30.94 | 6,026,592 | +0.60(+1.99%) |
May 29, 2020 | 30.31 | 30.48 | 30.03 | 30.33 | 8,945,682 | -0.18(-0.57%) |
May 28, 2020 | 30.52 | 30.56 | 30.15 | 30.51 | 6,033,221 | +0.34(+1.13%) |
May 27, 2020 | 30.14 | 30.17 | 29.41 | 30.17 | 6,602,550 | +0.63(+2.13%) |
May 26, 2020 | 29.53 | 29.74 | 29.19 | 29.54 | 6,576,307 | +0.91(+3.18%) |
May 22, 2020 | 28.04 | 28.64 | 27.91 | 28.62 | 5,418,312 | +0.61(+2.19%) |
May 21, 2020 | 28.06 | 28.25 | 27.80 | 28.01 | 4,899,609 | -0.14(-0.50%) |
May 20, 2020 | 28.19 | 28.23 | 27.93 | 28.15 | 4,617,011 | +0.26(+0.94%) |
May 19, 2020 | 28.29 | 28.40 | 27.89 | 27.89 | 6,624,927 | -0.55(-1.94%) |
May 18, 2020 | 27.93 | 28.67 | 27.93 | 28.44 | 7,181,346 | +1.32(+4.87%) |
May 15, 2020 | 27.02 | 27.13 | 26.60 | 27.12 | 8,548,027 | -0.10(-0.35%) |
May 14, 2020 | 26.83 | 27.22 | 26.29 | 27.22 | 9,446,574 | +0.04(+0.13%) |
May 13, 2020 | 27.46 | 27.78 | 27.05 | 27.18 | 5,862,012 | -0.44(-1.58%) |
May 12, 2020 | 28.96 | 28.98 | 27.60 | 27.62 | 18,334,182 | -1.23(-4.25%) |
May 11, 2020 | 28.88 | 29.28 | 28.70 | 28.84 | 5,216,474 | -0.35(-1.20%) |
May 08, 2020 | 29.00 | 29.28 | 28.92 | 29.19 | 5,059,269 | +0.53(+1.83%) |
May 07, 2020 | 28.70 | 29.03 | 28.50 | 28.67 | 5,629,226 | +0.25(+0.89%) |
May 06, 2020 | 29.04 | 29.17 | 28.41 | 28.41 | 5,266,198 | -0.53(-1.84%) |
May 05, 2020 | 29.01 | 29.33 | 28.91 | 28.95 | 5,596,836 | +0.18(+0.64%) |
May 04, 2020 | 28.53 | 28.79 | 28.09 | 28.77 | 7,786,951 | -0.02(-0.06%) |