Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.68 | 44.72 | 44.09 | 44.28 | 2,795,200 | -0.91(-2.01%) |
Apr 29, 2021 | 45.67 | 45.70 | 44.71 | 45.19 | 2,653,364 | -0.68(-1.48%) |
Apr 28, 2021 | 44.92 | 46.03 | 44.90 | 45.87 | 2,387,590 | +1.16(+2.59%) |
Apr 27, 2021 | 44.52 | 44.79 | 44.39 | 44.71 | 1,680,656 | +0.18(+0.40%) |
Apr 26, 2021 | 44.47 | 44.72 | 44.32 | 44.53 | 1,998,679 | +0.06(+0.13%) |
Apr 23, 2021 | 44.27 | 44.55 | 44.11 | 44.47 | 1,334,500 | +0.41(+0.93%) |
Apr 22, 2021 | 44.27 | 44.48 | 44.00 | 44.06 | 2,757,865 | -0.74(-1.65%) |
Apr 21, 2021 | 44.45 | 44.88 | 44.36 | 44.80 | 2,172,139 | +0.08(+0.18%) |
Apr 20, 2021 | 45.34 | 45.34 | 44.23 | 44.72 | 2,330,823 | -1.20(-2.61%) |
Apr 19, 2021 | 45.83 | 46.02 | 45.55 | 45.92 | 1,504,858 | +0.56(+1.23%) |
Apr 16, 2021 | 45.60 | 45.67 | 45.27 | 45.36 | 1,657,000 | -0.13(-0.29%) |
Apr 15, 2021 | 45.79 | 45.80 | 45.26 | 45.49 | 1,547,987 | -0.04(-0.09%) |
Apr 14, 2021 | 45.22 | 46.01 | 45.22 | 45.53 | 1,884,333 | +0.39(+0.86%) |
Apr 13, 2021 | 45.26 | 45.32 | 45.08 | 45.14 | 2,486,375 | +0.21(+0.47%) |
Apr 12, 2021 | 45.09 | 45.26 | 44.62 | 44.93 | 3,269,578 | -0.06(-0.13%) |
Apr 09, 2021 | 45.15 | 45.21 | 44.83 | 44.99 | 2,301,600 | -0.61(-1.34%) |
Apr 08, 2021 | 45.58 | 45.72 | 45.12 | 45.60 | 2,041,674 | -0.70(-1.51%) |
Apr 07, 2021 | 46.29 | 46.69 | 45.98 | 46.30 | 2,349,406 | +0.28(+0.61%) |
Apr 06, 2021 | 46.20 | 46.42 | 45.69 | 46.02 | 2,267,822 | -0.01(-0.02%) |
Apr 05, 2021 | 46.55 | 46.56 | 45.79 | 46.03 | 1,523,122 | -0.35(-0.75%) |
Apr 01, 2021 | 46.54 | 46.54 | 46.02 | 46.38 | 2,402,500 | -0.16(-0.34%) |
Mar 31, 2021 | 46.49 | 46.91 | 46.49 | 46.54 | 2,246,890 | -0.54(-1.15%) |
Mar 30, 2021 | 46.90 | 47.33 | 46.81 | 47.08 | 1,224,895 | +0.07(+0.15%) |
Mar 29, 2021 | 46.59 | 47.27 | 46.40 | 47.01 | 1,565,854 | +0.33(+0.71%) |
Mar 26, 2021 | 46.34 | 46.68 | 46.13 | 46.68 | 1,409,300 | +0.98(+2.14%) |
Mar 25, 2021 | 45.46 | 45.93 | 44.89 | 45.70 | 2,721,418 | -0.89(-1.91%) |
Mar 24, 2021 | 46.01 | 46.97 | 46.00 | 46.59 | 2,125,656 | +0.89(+1.95%) |
Mar 23, 2021 | 45.71 | 46.41 | 45.50 | 45.70 | 2,728,558 | -1.17(-2.49%) |
Mar 22, 2021 | 46.85 | 47.23 | 46.77 | 46.87 | 3,021,119 | -0.40(-0.85%) |
Mar 19, 2021 | 46.47 | 47.51 | 46.25 | 47.27 | 2,751,017 | +0.80(+1.71%) |
Mar 18, 2021 | 47.44 | 47.76 | 46.43 | 46.47 | 2,682,688 | -1.66(-3.45%) |
Mar 17, 2021 | 47.41 | 48.28 | 47.36 | 48.14 | 1,941,614 | +0.29(+0.60%) |
Mar 16, 2021 | 47.94 | 48.00 | 47.27 | 47.85 | 1,314,716 | -0.59(-1.22%) |
Mar 15, 2021 | 48.95 | 49.08 | 48.17 | 48.44 | 2,433,250 | -1.00(-2.03%) |
Mar 12, 2021 | 49.19 | 49.59 | 48.94 | 49.44 | 1,350,808 | +0.62(+1.27%) |
Mar 11, 2021 | 48.69 | 49.19 | 48.43 | 48.83 | 1,493,101 | +0.02(+0.04%) |
Mar 10, 2021 | 48.05 | 48.83 | 47.92 | 48.81 | 1,506,496 | +1.34(+2.82%) |
Mar 09, 2021 | 47.72 | 47.83 | 47.00 | 47.47 | 1,863,166 | -0.31(-0.66%) |
Mar 08, 2021 | 47.67 | 48.14 | 47.18 | 47.78 | 3,264,952 | -0.62(-1.28%) |
Mar 05, 2021 | 48.45 | 48.82 | 47.99 | 48.40 | 5,645,867 | +0.87(+1.82%) |
Mar 04, 2021 | 47.37 | 48.41 | 46.98 | 47.54 | 3,271,854 | +0.76(+1.62%) |
Mar 03, 2021 | 46.25 | 47.08 | 46.25 | 46.78 | 2,070,253 | +0.58(+1.26%) |
Mar 02, 2021 | 46.05 | 46.57 | 46.03 | 46.20 | 2,127,017 | +0.21(+0.45%) |
Mar 01, 2021 | 45.98 | 46.30 | 45.67 | 45.99 | 2,332,378 | +0.34(+0.75%) |
Feb 26, 2021 | 46.07 | 46.12 | 45.37 | 45.65 | 2,563,374 | -1.39(-2.95%) |
Feb 25, 2021 | 47.67 | 48.15 | 46.81 | 47.03 | 3,218,523 | +0.15(+0.31%) |
Feb 24, 2021 | 45.90 | 46.90 | 45.81 | 46.89 | 2,497,200 | +0.51(+1.10%) |
Feb 23, 2021 | 45.90 | 46.39 | 45.04 | 46.38 | 2,995,336 | +1.56(+3.49%) |
Feb 22, 2021 | 44.71 | 45.43 | 44.69 | 44.81 | 3,387,035 | +0.57(+1.29%) |
Feb 19, 2021 | 43.61 | 44.25 | 43.53 | 44.24 | 2,435,500 | +0.91(+2.09%) |
Feb 18, 2021 | 43.98 | 44.16 | 43.27 | 43.34 | 2,694,312 | -0.98(-2.22%) |
Feb 17, 2021 | 43.64 | 44.40 | 43.27 | 44.32 | 2,666,647 | +0.89(+2.04%) |
Feb 16, 2021 | 43.06 | 43.67 | 43.00 | 43.43 | 1,900,670 | +1.36(+3.23%) |
Feb 12, 2021 | 41.22 | 42.11 | 41.16 | 42.08 | 1,840,347 | +0.62(+1.49%) |
Feb 11, 2021 | 41.18 | 41.48 | 40.99 | 41.46 | 3,402,770 | -0.20(-0.47%) |
Feb 10, 2021 | 41.05 | 41.77 | 40.92 | 41.65 | 3,945,855 | +0.15(+0.36%) |
Feb 09, 2021 | 42.11 | 42.11 | 40.83 | 41.51 | 3,791,737 | -1.30(-3.03%) |
Feb 08, 2021 | 41.79 | 42.96 | 41.73 | 42.80 | 3,706,035 | +1.17(+2.81%) |
Feb 05, 2021 | 41.60 | 41.74 | 41.14 | 41.63 | 2,917,212 | +0.22(+0.52%) |
Feb 04, 2021 | 41.46 | 41.48 | 40.83 | 41.42 | 2,371,937 | -0.34(-0.82%) |
Feb 03, 2021 | 40.90 | 41.90 | 40.90 | 41.76 | 4,276,790 | +0.41(+1.00%) |
Feb 02, 2021 | 41.53 | 41.62 | 40.82 | 41.35 | 4,418,923 | -0.07(-0.17%) |
Feb 01, 2021 | 41.53 | 41.62 | 40.98 | 41.42 | 2,663,227 | +0.02(+0.05%) |
Jan 29, 2021 | 42.38 | 42.45 | 41.16 | 41.40 | 2,037,241 | -1.40(-3.26%) |
Jan 28, 2021 | 42.66 | 43.19 | 42.57 | 42.79 | 1,659,773 | +0.53(+1.26%) |
Jan 27, 2021 | 42.16 | 42.98 | 41.56 | 42.26 | 1,882,604 | -0.59(-1.38%) |
Jan 26, 2021 | 43.19 | 43.40 | 42.68 | 42.85 | 2,806,649 | +0.14(+0.32%) |
Jan 25, 2021 | 42.31 | 42.72 | 41.86 | 42.72 | 2,431,607 | -1.00(-2.30%) |
Jan 22, 2021 | 42.97 | 43.79 | 42.76 | 43.72 | 2,547,313 | +0.25(+0.57%) |
Jan 21, 2021 | 44.31 | 44.34 | 43.08 | 43.47 | 2,275,584 | -1.05(-2.36%) |
Jan 20, 2021 | 44.52 | 44.70 | 44.21 | 44.53 | 1,373,592 | +0.28(+0.62%) |
Jan 19, 2021 | 44.38 | 44.57 | 43.98 | 44.25 | 2,191,618 | +0.74(+1.70%) |
Jan 15, 2021 | 44.33 | 44.36 | 43.27 | 43.51 | 2,538,876 | -1.68(-3.72%) |
Jan 14, 2021 | 44.77 | 45.44 | 44.70 | 45.19 | 2,430,194 | +0.34(+0.77%) |
Jan 13, 2021 | 44.97 | 45.06 | 44.55 | 44.85 | 1,947,626 | +0.39(+0.89%) |
Jan 12, 2021 | 44.38 | 44.69 | 44.09 | 44.46 | 2,334,673 | -0.02(-0.04%) |
Jan 11, 2021 | 43.68 | 44.68 | 43.61 | 44.48 | 1,963,891 | -0.68(-1.50%) |
Jan 08, 2021 | 45.21 | 45.34 | 44.71 | 45.16 | 1,924,207 | -0.29(-0.63%) |
Jan 07, 2021 | 44.78 | 45.55 | 44.70 | 45.44 | 2,692,743 | +0.64(+1.43%) |
Jan 06, 2021 | 44.52 | 45.23 | 44.28 | 44.80 | 4,107,675 | +2.03(+4.74%) |
Jan 05, 2021 | 42.19 | 43.37 | 42.16 | 42.77 | 3,638,152 | +1.08(+2.60%) |
Jan 04, 2021 | 42.32 | 42.36 | 41.34 | 41.69 | 2,323,824 | +0.46(+1.12%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 1,531,572 | -0.75(-1.78%) | |
Dec 30, 2020 | 42.16 | 42.42 | 41.85 | 41.98 | 1,531,572 | +0.15(+0.36%) |
Dec 29, 2020 | 42.41 | 42.41 | 41.70 | 41.83 | 1,850,450 | +0.10(+0.23%) |
Dec 28, 2020 | 42.20 | 42.51 | 41.59 | 41.73 | 1,887,162 | -0.23(-0.55%) |
Dec 24, 2020 | 41.76 | 42.14 | 41.58 | 41.96 | 760,361 | +0.00(+0.00%) |
Dec 23, 2020 | 41.67 | 42.32 | 41.63 | 41.96 | 2,726,482 | +1.23(+3.01%) |
Dec 22, 2020 | 41.04 | 41.21 | 40.56 | 40.74 | 2,218,546 | -0.34(-0.82%) |
Dec 21, 2020 | 40.58 | 41.27 | 40.39 | 41.08 | 2,401,376 | -0.99(-2.36%) |
Dec 18, 2020 | 42.57 | 42.75 | 41.99 | 42.07 | 1,332,238 | -0.64(-1.49%) |
Dec 17, 2020 | 42.85 | 43.02 | 42.47 | 42.71 | 3,700,087 | +0.07(+0.16%) |
Dec 16, 2020 | 42.82 | 42.95 | 42.51 | 42.64 | 4,205,051 | -0.71(-1.65%) |
Dec 15, 2020 | 42.89 | 43.39 | 42.50 | 43.36 | 1,764,738 | +0.75(+1.77%) |
Dec 14, 2020 | 43.42 | 43.59 | 42.56 | 42.60 | 1,774,077 | -1.01(-2.32%) |
Dec 11, 2020 | 43.85 | 43.89 | 43.16 | 43.62 | 1,804,900 | -0.46(-1.05%) |
Dec 10, 2020 | 43.04 | 44.46 | 43.02 | 44.08 | 2,268,050 | +0.90(+2.08%) |
Dec 09, 2020 | 43.68 | 43.96 | 42.97 | 43.18 | 3,015,815 | +0.10(+0.22%) |
Dec 08, 2020 | 42.91 | 43.48 | 42.89 | 43.08 | 2,823,446 | +0.15(+0.36%) |
Dec 07, 2020 | 43.52 | 43.67 | 42.83 | 42.93 | 2,456,543 | -1.34(-3.03%) |
Dec 04, 2020 | 43.85 | 44.27 | 43.72 | 44.27 | 2,185,910 | +1.93(+4.56%) |
Dec 03, 2020 | 42.52 | 42.93 | 42.20 | 42.34 | 2,580,966 | +0.03(+0.07%) |
Dec 02, 2020 | 41.87 | 42.85 | 41.81 | 42.31 | 2,731,797 | +0.38(+0.90%) |
Dec 01, 2020 | 42.24 | 42.46 | 41.76 | 41.94 | 2,361,969 | +1.25(+3.06%) |
Nov 30, 2020 | 43.09 | 43.24 | 40.67 | 40.69 | 3,325,957 | -2.90(-6.65%) |
Nov 27, 2020 | 43.31 | 43.73 | 43.30 | 43.59 | 1,174,925 | +0.38(+0.87%) |
Nov 25, 2020 | 43.10 | 43.53 | 42.54 | 43.21 | 2,936,536 | -0.73(-1.67%) |
Nov 24, 2020 | 43.23 | 44.10 | 43.04 | 43.94 | 3,285,916 | +2.06(+4.91%) |
Nov 23, 2020 | 41.06 | 41.95 | 40.99 | 41.89 | 2,170,931 | +1.99(+4.99%) |
Nov 20, 2020 | 39.53 | 39.97 | 39.28 | 39.90 | 2,927,112 | +0.11(+0.27%) |
Nov 19, 2020 | 38.85 | 39.79 | 38.73 | 39.79 | 2,587,404 | +0.58(+1.48%) |
Nov 18, 2020 | 39.97 | 40.15 | 39.17 | 39.21 | 2,228,749 | -0.86(-2.14%) |
Nov 17, 2020 | 39.03 | 39.97 | 38.77 | 40.07 | 3,281,526 | +0.76(+1.94%) |
Nov 16, 2020 | 39.51 | 39.71 | 38.87 | 39.31 | 2,790,878 | +1.84(+4.92%) |
Nov 13, 2020 | 36.93 | 37.55 | 36.92 | 37.47 | 1,776,524 | +1.33(+3.69%) |
Nov 12, 2020 | 36.25 | 37.09 | 35.94 | 36.13 | 2,707,571 | -0.66(-1.78%) |
Nov 11, 2020 | 37.33 | 37.42 | 36.62 | 36.79 | 2,565,136 | -0.94(-2.48%) |
Nov 10, 2020 | 37.62 | 37.81 | 37.33 | 37.73 | 5,032,195 | +1.58(+4.38%) |
Nov 09, 2020 | 36.32 | 36.72 | 35.66 | 36.14 | 5,787,201 | +4.79(+15.28%) |
Nov 06, 2020 | 31.76 | 31.97 | 31.35 | 31.35 | 2,017,516 | +0.03(+0.09%) |
Nov 05, 2020 | 31.55 | 31.69 | 31.18 | 31.32 | 2,857,698 | +0.10(+0.31%) |
Nov 04, 2020 | 31.02 | 31.70 | 30.66 | 31.23 | 3,306,320 | -0.03(-0.09%) |
Nov 03, 2020 | 31.35 | 31.46 | 31.09 | 31.26 | 3,951,224 | +0.60(+1.95%) |
Nov 02, 2020 | 30.28 | 30.80 | 29.88 | 30.66 | 3,262,288 | +1.37(+4.68%) |
Oct 30, 2020 | 28.93 | 29.31 | 28.74 | 29.29 | 3,520,633 | +0.56(+1.95%) |
Oct 29, 2020 | 28.00 | 28.74 | 27.66 | 28.73 | 3,414,756 | +0.57(+2.02%) |
Oct 28, 2020 | 28.34 | 28.70 | 27.91 | 28.16 | 4,906,190 | -1.49(-5.02%) |
Oct 27, 2020 | 30.08 | 30.11 | 29.61 | 29.64 | 4,515,537 | -1.17(-3.79%) |
Oct 26, 2020 | 31.27 | 31.36 | 30.52 | 30.81 | 4,177,434 | -0.93(-2.92%) |
Oct 23, 2020 | 32.38 | 32.39 | 31.57 | 31.74 | 2,917,067 | +0.05(+0.15%) |
Oct 22, 2020 | 31.03 | 31.78 | 30.98 | 31.69 | 3,494,497 | +0.10(+0.31%) |
Oct 21, 2020 | 32.02 | 32.13 | 31.59 | 31.59 | 2,630,464 | -0.54(-1.68%) |
Oct 20, 2020 | 32.15 | 32.40 | 31.99 | 32.13 | 2,175,442 | +0.62(+1.96%) |
Oct 19, 2020 | 32.03 | 32.37 | 31.43 | 31.52 | 2,506,457 | -0.35(-1.09%) |
Oct 16, 2020 | 31.87 | 32.23 | 31.60 | 31.86 | 2,402,978 | -0.28(-0.87%) |
Oct 15, 2020 | 31.76 | 32.20 | 31.61 | 32.14 | 3,244,409 | -0.58(-1.77%) |
Oct 14, 2020 | 32.90 | 33.16 | 32.70 | 32.72 | 1,891,101 | -0.29(-0.88%) |
Oct 13, 2020 | 33.35 | 33.38 | 32.86 | 33.01 | 2,231,245 | -0.72(-2.15%) |
Oct 12, 2020 | 34.03 | 34.03 | 33.54 | 33.74 | 1,901,587 | -0.30(-0.88%) |
Oct 09, 2020 | 34.35 | 34.38 | 33.82 | 34.04 | 10,913,291 | +0.31(+0.92%) |
Oct 08, 2020 | 33.57 | 33.89 | 33.44 | 33.73 | 2,277,279 | +0.35(+1.04%) |
Oct 07, 2020 | 33.22 | 33.43 | 32.85 | 33.38 | 1,469,099 | +0.29(+0.88%) |
Oct 06, 2020 | 34.01 | 34.11 | 33.05 | 33.09 | 2,305,893 | -0.09(-0.26%) |
Oct 05, 2020 | 32.77 | 33.20 | 32.48 | 33.18 | 3,043,803 | +0.99(+3.09%) |
Oct 02, 2020 | 31.47 | 32.41 | 31.43 | 32.18 | 3,404,953 | -0.24(-0.74%) |
Oct 01, 2020 | 32.50 | 32.56 | 32.10 | 32.42 | 4,490,249 | -0.70(-2.10%) |
Sep 30, 2020 | 33.20 | 33.72 | 32.94 | 33.12 | 5,901,590 | +0.94(+2.91%) |
Sep 29, 2020 | 32.39 | 32.48 | 31.87 | 32.18 | 5,293,767 | -0.44(-1.36%) |
Sep 28, 2020 | 32.37 | 32.70 | 32.28 | 32.63 | 3,568,196 | +1.05(+3.33%) |
Sep 25, 2020 | 31.43 | 31.61 | 31.19 | 31.57 | 2,837,116 | -0.65(-2.01%) |
Sep 24, 2020 | 32.34 | 32.65 | 31.82 | 32.22 | 2,177,412 | +0.20(+0.63%) |
Sep 23, 2020 | 33.13 | 33.15 | 32.01 | 32.02 | 2,599,371 | -0.82(-2.50%) |
Sep 22, 2020 | 33.69 | 33.90 | 32.77 | 32.84 | 2,431,228 | -0.41(-1.22%) |
Sep 21, 2020 | 33.54 | 33.60 | 32.82 | 33.24 | 2,196,015 | -1.33(-3.85%) |
Sep 18, 2020 | 34.93 | 35.03 | 34.45 | 34.58 | 5,532,165 | -0.81(-2.29%) |
Sep 17, 2020 | 35.24 | 35.48 | 35.01 | 35.39 | 4,252,743 | -0.47(-1.32%) |
Sep 16, 2020 | 35.63 | 36.19 | 35.33 | 35.86 | 2,034,962 | +0.08(+0.24%) |
Sep 15, 2020 | 36.16 | 36.35 | 35.76 | 35.78 | 2,851,666 | -0.05(-0.13%) |
Sep 14, 2020 | 36.09 | 36.12 | 35.61 | 35.82 | 3,534,518 | -0.52(-1.43%) |
Sep 11, 2020 | 36.25 | 36.44 | 35.95 | 36.34 | 3,199,683 | +0.49(+1.37%) |
Sep 10, 2020 | 37.00 | 37.13 | 35.84 | 35.85 | 3,436,010 | -0.57(-1.56%) |
Sep 09, 2020 | 36.70 | 37.03 | 36.39 | 36.42 | 2,678,842 | +0.53(+1.47%) |
Sep 08, 2020 | 36.21 | 36.36 | 35.59 | 35.89 | 3,613,498 | -1.06(-2.86%) |
Sep 04, 2020 | 37.33 | 37.39 | 36.31 | 36.95 | 3,513,286 | +0.09(+0.26%) |
Sep 03, 2020 | 37.18 | 37.63 | 36.64 | 36.85 | 3,307,897 | -0.17(-0.46%) |
Sep 02, 2020 | 37.29 | 37.40 | 36.91 | 37.02 | 3,716,887 | -0.03(-0.08%) |
Sep 01, 2020 | 37.18 | 37.45 | 36.84 | 37.05 | 5,729,355 | -0.31(-0.83%) |
Aug 31, 2020 | 37.84 | 37.84 | 37.27 | 37.36 | 2,293,046 | -0.37(-0.98%) |
Aug 28, 2020 | 37.35 | 37.75 | 37.22 | 37.73 | 1,934,891 | +0.52(+1.40%) |
Aug 27, 2020 | 37.46 | 37.46 | 36.86 | 37.21 | 3,326,359 | -0.03(-0.08%) |
Aug 26, 2020 | 37.41 | 37.51 | 37.14 | 37.24 | 2,180,562 | +0.01(+0.03%) |
Aug 25, 2020 | 37.68 | 37.72 | 37.00 | 37.23 | 1,921,945 | -0.23(-0.60%) |
Aug 24, 2020 | 37.45 | 37.56 | 37.18 | 37.46 | 2,178,484 | +1.26(+3.47%) |
Aug 21, 2020 | 35.91 | 36.29 | 35.79 | 36.20 | 3,027,683 | -0.42(-1.13%) |
Aug 20, 2020 | 36.46 | 36.80 | 36.37 | 36.62 | 3,896,337 | -0.29(-0.79%) |
Aug 19, 2020 | 36.89 | 37.23 | 36.82 | 36.91 | 4,956,644 | +0.12(+0.33%) |
Aug 18, 2020 | 37.27 | 37.40 | 36.72 | 36.79 | 3,021,163 | -0.28(-0.76%) |
Aug 17, 2020 | 37.43 | 37.52 | 36.92 | 37.07 | 1,885,480 | -0.22(-0.58%) |
Aug 14, 2020 | 37.14 | 37.60 | 37.10 | 37.29 | 1,367,737 | -0.47(-1.25%) |
Aug 13, 2020 | 38.06 | 38.24 | 37.50 | 37.76 | 967,797 | -0.45(-1.19%) |
Aug 12, 2020 | 38.64 | 38.66 | 38.06 | 38.21 | 1,417,312 | +0.71(+1.89%) |
Aug 11, 2020 | 38.38 | 38.50 | 37.42 | 37.50 | 1,917,627 | +0.48(+1.30%) |
Aug 10, 2020 | 36.99 | 37.17 | 36.78 | 37.02 | 1,706,441 | +0.25(+0.69%) |
Aug 07, 2020 | 36.40 | 36.83 | 36.37 | 36.77 | 1,181,545 | -0.35(-0.94%) |
Aug 06, 2020 | 37.12 | 37.34 | 36.87 | 37.12 | 956,236 | -0.43(-1.16%) |
Aug 05, 2020 | 37.73 | 38.17 | 37.47 | 37.55 | 2,386,661 | +0.40(+1.07%) |
Aug 04, 2020 | 36.57 | 37.16 | 36.46 | 37.15 | 1,743,767 | +0.83(+2.29%) |
Aug 03, 2020 | 35.75 | 36.33 | 35.61 | 36.32 | 2,214,680 | +0.76(+2.15%) |
Jul 31, 2020 | 35.39 | 35.59 | 34.78 | 35.56 | 3,540,293 | -0.60(-1.67%) |
Jul 30, 2020 | 36.34 | 36.44 | 35.28 | 36.16 | 2,695,479 | -0.03(-0.08%) |
Jul 29, 2020 | 35.85 | 36.25 | 35.77 | 36.19 | 2,997,921 | +0.31(+0.87%) |
Jul 28, 2020 | 35.94 | 36.12 | 35.74 | 35.88 | 1,354,862 | -0.46(-1.27%) |
Jul 27, 2020 | 36.23 | 36.39 | 35.87 | 36.34 | 3,669,032 | +0.23(+0.63%) |
Jul 24, 2020 | 35.89 | 36.22 | 35.77 | 36.12 | 2,815,966 | +0.34(+0.95%) |
Jul 23, 2020 | 35.41 | 35.84 | 35.34 | 35.78 | 1,721,332 | +0.00(+0.00%) |
Jul 22, 2020 | 36.09 | 36.09 | 35.65 | 35.78 | 1,733,451 | -0.75(-2.04%) |
Jul 21, 2020 | 35.96 | 36.77 | 35.95 | 36.52 | 1,738,515 | +0.85(+2.38%) |
Jul 20, 2020 | 36.02 | 36.26 | 35.60 | 35.67 | 1,594,833 | -0.66(-1.82%) |
Jul 17, 2020 | 36.55 | 36.57 | 36.20 | 36.33 | 1,043,013 | -0.40(-1.08%) |
Jul 16, 2020 | 37.06 | 37.26 | 36.56 | 36.73 | 1,471,347 | -0.39(-1.04%) |
Jul 15, 2020 | 37.19 | 37.37 | 36.79 | 37.12 | 1,884,777 | +0.25(+0.69%) |
Jul 14, 2020 | 35.94 | 36.95 | 35.83 | 36.86 | 2,006,318 | +1.21(+3.39%) |
Jul 13, 2020 | 36.19 | 36.26 | 35.53 | 35.65 | 1,610,286 | -0.01(-0.03%) |
Jul 10, 2020 | 35.38 | 35.78 | 35.27 | 35.66 | 2,372,516 | +0.56(+1.59%) |
Jul 09, 2020 | 36.16 | 36.20 | 35.01 | 35.10 | 2,889,695 | -1.60(-4.35%) |
Jul 08, 2020 | 36.40 | 36.88 | 36.36 | 36.70 | 2,294,741 | +0.31(+0.86%) |
Jul 07, 2020 | 37.03 | 37.06 | 36.38 | 36.39 | 1,497,350 | -0.98(-2.63%) |
Jul 06, 2020 | 37.52 | 37.85 | 37.21 | 37.37 | 1,171,391 | +0.58(+1.57%) |
Jul 02, 2020 | 36.88 | 37.34 | 36.59 | 36.80 | 1,614,933 | +0.58(+1.59%) |
Jul 01, 2020 | 36.12 | 36.60 | 36.04 | 36.22 | 1,310,449 | -0.09(-0.26%) |
Jun 30, 2020 | 35.86 | 36.53 | 35.68 | 36.31 | 1,428,002 | -0.42(-1.13%) |
Jun 29, 2020 | 36.64 | 37.09 | 36.41 | 36.73 | 1,557,940 | +0.14(+0.39%) |
Jun 26, 2020 | 36.96 | 37.05 | 36.14 | 36.59 | 2,352,923 | -0.40(-1.07%) |
Jun 25, 2020 | 35.98 | 37.03 | 35.87 | 36.98 | 1,657,804 | +0.83(+2.28%) |
Jun 24, 2020 | 37.18 | 37.18 | 36.03 | 36.16 | 1,979,165 | -1.39(-3.70%) |
Jun 23, 2020 | 37.81 | 37.91 | 37.39 | 37.55 | 1,570,409 | +0.55(+1.48%) |
Jun 22, 2020 | 36.79 | 37.03 | 36.54 | 37.00 | 1,729,852 | +0.56(+1.52%) |
Jun 19, 2020 | 37.72 | 37.73 | 36.34 | 36.44 | 2,583,049 | -0.44(-1.20%) |
Jun 18, 2020 | 36.53 | 37.12 | 36.44 | 36.89 | 2,479,843 | -0.10(-0.28%) |
Jun 17, 2020 | 37.59 | 37.67 | 36.96 | 36.99 | 2,389,483 | -0.25(-0.67%) |
Jun 16, 2020 | 37.64 | 38.04 | 36.79 | 37.24 | 2,377,127 | +0.56(+1.51%) |
Jun 15, 2020 | 35.57 | 36.99 | 35.39 | 36.69 | 1,922,229 | +0.05(+0.13%) |
Jun 12, 2020 | 37.18 | 37.43 | 35.96 | 36.64 | 1,625,576 | +1.13(+3.18%) |
Jun 11, 2020 | 37.21 | 37.43 | 35.44 | 35.51 | 2,651,266 | -3.35(-8.62%) |
Jun 10, 2020 | 39.27 | 39.51 | 38.60 | 38.86 | 2,985,371 | -0.78(-1.96%) |
Jun 09, 2020 | 39.67 | 39.79 | 39.19 | 39.64 | 2,017,997 | -1.26(-3.08%) |
Jun 08, 2020 | 40.74 | 40.97 | 40.06 | 40.90 | 2,508,213 | +1.03(+2.58%) |
Jun 05, 2020 | 39.82 | 40.30 | 39.62 | 39.87 | 3,397,458 | +2.16(+5.72%) |
Jun 04, 2020 | 37.66 | 37.98 | 37.30 | 37.71 | 4,855,771 | -0.08(-0.22%) |
Jun 03, 2020 | 37.66 | 37.99 | 37.48 | 37.80 | 4,327,083 | +1.44(+3.97%) |
Jun 02, 2020 | 36.83 | 37.06 | 36.00 | 36.35 | 5,680,892 | +0.57(+1.60%) |
Jun 01, 2020 | 35.16 | 35.82 | 35.07 | 35.78 | 2,837,220 | +1.00(+2.87%) |
May 29, 2020 | 34.69 | 34.82 | 34.21 | 34.78 | 2,657,067 | +0.13(+0.37%) |
May 28, 2020 | 35.21 | 35.28 | 34.58 | 34.65 | 4,844,868 | +0.17(+0.48%) |
May 27, 2020 | 34.95 | 35.03 | 34.13 | 34.48 | 3,301,082 | +0.68(+2.03%) |
May 26, 2020 | 33.98 | 34.14 | 33.71 | 33.80 | 1,679,168 | +0.46(+1.39%) |
May 22, 2020 | 33.34 | 33.37 | 32.70 | 33.33 | 1,558,366 | -0.02(-0.06%) |
May 21, 2020 | 33.70 | 33.83 | 32.83 | 33.35 | 1,980,259 | -0.42(-1.23%) |
May 20, 2020 | 33.75 | 34.15 | 33.44 | 33.77 | 3,105,546 | +1.05(+3.22%) |
May 19, 2020 | 33.33 | 33.39 | 32.71 | 32.71 | 3,931,108 | -0.31(-0.95%) |
May 18, 2020 | 33.16 | 33.53 | 32.74 | 33.03 | 2,915,188 | +2.46(+8.05%) |
May 15, 2020 | 31.15 | 31.55 | 30.57 | 30.57 | 2,222,903 | -0.65(-2.08%) |
May 14, 2020 | 30.08 | 31.25 | 29.62 | 31.22 | 2,946,500 | +0.41(+1.32%) |
May 13, 2020 | 31.92 | 31.92 | 30.71 | 30.81 | 2,545,702 | -1.12(-3.51%) |
May 12, 2020 | 32.64 | 32.80 | 31.93 | 31.93 | 1,666,623 | -0.29(-0.89%) |
May 11, 2020 | 32.71 | 32.76 | 32.22 | 32.22 | 2,207,648 | -1.49(-4.42%) |
May 08, 2020 | 32.73 | 33.71 | 32.58 | 33.71 | 1,827,854 | +1.41(+4.36%) |
May 07, 2020 | 32.57 | 32.98 | 32.30 | 32.30 | 6,782,716 | +0.64(+2.02%) |
May 06, 2020 | 32.48 | 32.58 | 31.51 | 31.66 | 6,800,855 | -0.74(-2.28%) |
May 05, 2020 | 33.09 | 33.56 | 32.25 | 32.40 | 7,449,399 | +1.34(+4.32%) |
May 04, 2020 | 30.74 | 31.34 | 30.38 | 31.06 | 9,987,846 | +0.12(+0.39%) |