Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,935,794 | +0.04(+0.13%) |
Apr 29, 2021 | 33.64 | 33.64 | 33.05 | 33.30 | 27,301,154 | -0.18(-0.54%) |
Apr 28, 2021 | 33.25 | 33.59 | 33.23 | 33.48 | 25,452,678 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.31 | 33.08 | 33.17 | 22,083,636 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,921,062 | +0.02(+0.05%) |
Apr 23, 2021 | 33.33 | 33.50 | 33.15 | 33.35 | 28,272,080 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.08 | 33.22 | 33.33 | 38,668,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.77 | 34.22 | 33.76 | 34.10 | 34,019,200 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,657,552 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.07 | 33.58 | 35,807,904 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.39 | 32.62 | 33.27 | 61,238,592 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.56 | 32.14 | 32.44 | 28,900,134 | +0.37(+1.16%) |
Apr 14, 2021 | 32.07 | 32.25 | 31.88 | 32.07 | 27,624,660 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.06 | 39,359,388 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.95 | 31.34 | 31.89 | 34,703,292 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.76 | 30.97 | 31.57 | 36,730,472 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.19 | 30.94 | 31.02 | 21,012,344 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,406,038 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.06 | 31.10 | 24,007,512 | -0.20(-0.63%) |
Apr 05, 2021 | 31.44 | 31.55 | 31.14 | 31.30 | 25,609,168 | -0.02(-0.05%) |
Apr 01, 2021 | 31.32 | 31.44 | 31.07 | 31.32 | 24,713,408 | +0.06(+0.19%) |
Mar 31, 2021 | 31.19 | 31.43 | 31.09 | 31.25 | 30,809,488 | +0.10(+0.33%) |
Mar 30, 2021 | 31.57 | 31.60 | 31.07 | 31.15 | 30,481,640 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,298,290 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.31 | 30.75 | 31.27 | 32,392,488 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.88 | 30.41 | 30.77 | 28,830,660 | +0.05(+0.17%) |
Mar 24, 2021 | 30.61 | 31.00 | 30.51 | 30.72 | 26,512,024 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 31.00 | 30.47 | 30.50 | 32,416,292 | -0.55(-1.78%) |
Mar 22, 2021 | 30.61 | 31.07 | 30.50 | 31.06 | 29,454,734 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,044,784 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.86 | 28,660,562 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.30 | 30.88 | 49,308,040 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.94 | 30.46 | 30.91 | 28,997,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.55 | 25,402,060 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.18 | 29.77 | 30.14 | 18,943,724 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.30 | 29.90 | 29.94 | 28,413,944 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,823,640 | +0.41(+1.39%) |
Mar 09, 2021 | 29.80 | 30.06 | 29.71 | 29.72 | 29,147,768 | +0.09(+0.29%) |
Mar 08, 2021 | 29.75 | 30.08 | 29.62 | 29.63 | 28,203,188 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.81 | 29.29 | 29.67 | 35,459,088 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,629,996 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.67 | 53,258,820 | +0.76(+2.63%) |
Mar 02, 2021 | 29.06 | 29.24 | 28.90 | 28.91 | 32,018,198 | -0.16(-0.53%) |
Mar 01, 2021 | 28.98 | 29.27 | 28.91 | 29.06 | 34,975,276 | +0.17(+0.60%) |
Feb 26, 2021 | 29.19 | 29.24 | 28.78 | 28.89 | 48,062,580 | -0.28(-0.98%) |
Feb 25, 2021 | 29.18 | 29.43 | 28.93 | 29.18 | 43,398,504 | +0.06(+0.21%) |
Feb 24, 2021 | 29.22 | 29.37 | 29.05 | 29.12 | 35,426,232 | -0.14(-0.47%) |
Feb 23, 2021 | 29.33 | 29.50 | 29.06 | 29.25 | 43,581,692 | -0.30(-1.02%) |
Feb 22, 2021 | 29.62 | 29.65 | 29.37 | 29.56 | 39,699,132 | -0.16(-0.52%) |
Feb 19, 2021 | 29.90 | 29.92 | 29.68 | 29.71 | 32,625,250 | -0.10(-0.35%) |
Feb 18, 2021 | 30.00 | 30.09 | 29.78 | 29.81 | 27,763,722 | -0.28(-0.95%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.73 | 30.10 | 30,631,542 | +0.17(+0.58%) |
Feb 16, 2021 | 30.06 | 30.07 | 29.81 | 29.93 | 33,235,970 | -0.03(-0.09%) |
Feb 12, 2021 | 29.71 | 30.15 | 29.64 | 29.95 | 29,650,108 | +0.25(+0.84%) |
Feb 11, 2021 | 30.02 | 30.03 | 29.57 | 29.70 | 35,754,904 | -0.27(-0.89%) |
Feb 10, 2021 | 30.19 | 30.26 | 29.93 | 29.97 | 33,582,524 | -0.20(-0.66%) |
Feb 09, 2021 | 30.02 | 30.25 | 29.99 | 30.17 | 34,937,496 | +0.13(+0.43%) |
Feb 08, 2021 | 30.16 | 30.20 | 29.97 | 30.04 | 36,574,268 | -0.09(-0.29%) |
Feb 05, 2021 | 30.12 | 30.26 | 30.00 | 30.12 | 36,803,268 | +0.03(+0.09%) |
Feb 04, 2021 | 30.03 | 30.26 | 29.93 | 30.10 | 39,692,532 | +0.04(+0.14%) |
Feb 03, 2021 | 30.19 | 30.44 | 30.00 | 30.06 | 44,540,212 | -0.13(-0.43%) |
Feb 02, 2021 | 30.85 | 30.87 | 29.56 | 30.19 | 97,302,680 | -0.70(-2.26%) |
Feb 01, 2021 | 31.00 | 31.22 | 30.82 | 30.88 | 46,513,144 | -0.09(-0.28%) |
Jan 29, 2021 | 31.82 | 31.82 | 30.73 | 30.97 | 69,842,464 | +0.03(+0.11%) |
Jan 28, 2021 | 31.01 | 31.34 | 30.92 | 30.94 | 45,704,840 | +0.01(+0.03%) |
Jan 27, 2021 | 31.57 | 31.61 | 30.87 | 30.93 | 59,171,588 | -0.91(-2.87%) |
Jan 26, 2021 | 31.81 | 32.09 | 31.71 | 31.84 | 32,394,246 | +0.03(+0.08%) |
Jan 25, 2021 | 31.19 | 31.82 | 31.00 | 31.81 | 37,139,036 | +0.62(+2.00%) |
Jan 22, 2021 | 31.00 | 31.43 | 30.94 | 31.19 | 30,784,122 | +0.06(+0.19%) |
Jan 21, 2021 | 31.06 | 31.23 | 30.85 | 31.13 | 39,636,544 | -0.02(-0.05%) |
Jan 20, 2021 | 31.40 | 31.41 | 31.11 | 31.15 | 41,362,024 | -0.20(-0.63%) |
Jan 19, 2021 | 31.37 | 31.58 | 31.25 | 31.35 | 39,122,932 | +0.03(+0.08%) |
Jan 15, 2021 | 31.30 | 31.39 | 31.06 | 31.32 | 40,177,984 | -0.04(-0.14%) |
Jan 14, 2021 | 31.39 | 31.54 | 31.24 | 31.36 | 35,385,052 | -0.09(-0.30%) |
Jan 13, 2021 | 31.58 | 31.72 | 31.27 | 31.46 | 36,300,228 | -0.27(-0.86%) |
Jan 12, 2021 | 32.17 | 32.25 | 31.42 | 31.73 | 55,982,796 | -0.50(-1.56%) |
Jan 11, 2021 | 31.76 | 32.28 | 31.70 | 32.23 | 55,410,364 | +0.55(+1.72%) |
Jan 08, 2021 | 31.71 | 32.02 | 31.49 | 31.69 | 39,210,672 | +0.06(+0.19%) |
Jan 07, 2021 | 31.61 | 31.70 | 31.29 | 31.63 | 32,503,062 | +0.16(+0.52%) |
Jan 06, 2021 | 31.43 | 31.99 | 31.38 | 31.46 | 40,847,556 | -0.27(-0.86%) |
Jan 05, 2021 | 31.34 | 31.89 | 31.23 | 31.74 | 34,997,828 | +0.32(+1.03%) |
Jan 04, 2021 | 31.46 | 31.52 | 30.95 | 31.41 | 39,292,952 | +0.00(+0.00%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,107,756 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,107,756 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.75 | 31.40 | 31.62 | 27,088,176 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,553,822 | -0.38(-1.21%) |
Dec 24, 2020 | 31.92 | 32.06 | 31.73 | 31.81 | 17,330,840 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,314,100 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.86 | 31.23 | 31.35 | 39,448,780 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.92 | 31.50 | 31.90 | 47,722,912 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.51 | 32.00 | 32.16 | 70,610,808 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,825,332 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.21 | 32.29 | 65,883,648 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.44 | 32.61 | 33.03 | 77,001,712 | -0.43(-1.28%) |
Dec 14, 2020 | 35.52 | 35.55 | 33.34 | 33.46 | 110,839,120 | -1.63(-4.64%) |
Dec 11, 2020 | 35.82 | 35.90 | 34.72 | 35.09 | 71,170,800 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,573,756 | -0.10(-0.29%) |
Dec 09, 2020 | 36.76 | 36.76 | 35.10 | 35.71 | 100,534,280 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.29 | 36.32 | 101,485,584 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,924,452 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.43 | 41,443,864 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.73 | 34.21 | 79,973,144 | -0.61(-1.74%) |
Dec 02, 2020 | 34.54 | 35.34 | 34.39 | 34.82 | 98,353,224 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,955,376 | +0.94(+2.87%) |
Nov 30, 2020 | 32.39 | 33.11 | 32.09 | 32.69 | 76,195,808 | +0.92(+2.90%) |
Nov 27, 2020 | 31.39 | 31.80 | 31.36 | 31.77 | 29,619,132 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.93 | 31.17 | 31,586,328 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,682,592 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.17 | 50,941,996 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.10 | 31.32 | 71,049,872 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,381,944 | -0.11(-0.36%) |
Nov 18, 2020 | 31.52 | 31.93 | 30.98 | 31.00 | 74,137,008 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.76 | 54,888,596 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.73 | 29.84 | 30.23 | 88,337,992 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.30 | 30.53 | 31.27 | 47,247,216 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,802,644 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.69 | 31.17 | 69,015,552 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,718,608 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 34.00 | 31.08 | 31.74 | 269,125,824 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,971,340 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,720,756 | -0.47(-1.57%) |
Nov 04, 2020 | 29.72 | 30.57 | 29.64 | 29.93 | 48,347,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,564,722 | -0.03(-0.11%) |
Nov 02, 2020 | 28.81 | 29.07 | 28.50 | 29.05 | 25,348,948 | +0.60(+2.11%) |
Oct 30, 2020 | 28.26 | 28.49 | 27.94 | 28.45 | 30,347,988 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,587,854 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.43 | 40,054,108 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.57 | 29.56 | 30.01 | 43,596,228 | -0.39(-1.29%) |
Oct 26, 2020 | 30.37 | 30.49 | 30.05 | 30.41 | 39,940,644 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.19 | 30.61 | 36,156,516 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.13 | 29.69 | 30.01 | 22,759,766 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.72 | 29.73 | 22,454,196 | -0.33(-1.09%) |
Oct 20, 2020 | 30.37 | 30.38 | 29.95 | 30.06 | 26,475,604 | -0.39(-1.29%) |
Oct 19, 2020 | 30.81 | 31.15 | 30.18 | 30.45 | 37,773,416 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.57 | 29.68 | 30.43 | 50,870,392 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.20 | 29.31 | 19,041,826 | -0.25(-0.84%) |
Oct 14, 2020 | 29.68 | 29.91 | 29.32 | 29.56 | 26,177,322 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,489,352 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,967,696 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,003,552 | -0.08(-0.27%) |
Oct 08, 2020 | 29.35 | 29.81 | 29.28 | 29.58 | 21,126,830 | +0.34(+1.15%) |
Oct 07, 2020 | 29.08 | 29.34 | 28.89 | 29.24 | 26,218,360 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,851,566 | -0.47(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,950,056 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.40 | 28.89 | 29.17 | 25,393,730 | +0.01(+0.03%) |
Oct 01, 2020 | 29.60 | 29.74 | 29.00 | 29.16 | 26,638,004 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.64 | 29.07 | 29.43 | 26,771,160 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,993,711 | -0.18(-0.60%) |
Sep 28, 2020 | 29.00 | 29.33 | 29.00 | 29.18 | 17,786,736 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.99 | 28.48 | 28.91 | 16,997,578 | +0.23(+0.81%) |
Sep 24, 2020 | 28.83 | 28.90 | 28.50 | 28.67 | 24,674,622 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.87 | 27,330,672 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.07 | 26,881,244 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,472,874 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,501,524 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.31 | 29.52 | 21,149,404 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.92 | 29.44 | 29.49 | 26,303,818 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.52 | 29.64 | 26,014,092 | -0.04(-0.14%) |
Sep 14, 2020 | 29.16 | 30.10 | 29.09 | 29.68 | 34,971,600 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.43 | 28.92 | 28,526,338 | +0.34(+1.18%) |
Sep 10, 2020 | 29.03 | 29.12 | 28.53 | 28.59 | 25,614,636 | -0.43(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,513,416 | +0.20(+0.70%) |
Sep 08, 2020 | 29.32 | 29.36 | 28.61 | 28.81 | 31,620,866 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.16 | 31,795,506 | -0.03(-0.11%) |
Sep 03, 2020 | 29.97 | 30.06 | 28.95 | 29.19 | 42,528,244 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.19 | 29.83 | 34,386,320 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.33 | 29.28 | 29.57 | 42,778,764 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.49 | 30.07 | 30.30 | 35,532,692 | -0.10(-0.32%) |
Aug 28, 2020 | 30.37 | 30.52 | 29.99 | 30.40 | 38,845,532 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,210,680 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.69 | 30.20 | 30.51 | 28,489,624 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,017,846 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,539,586 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.93 | 31.18 | 30,132,988 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.05 | 25,976,406 | +0.37(+1.20%) |
Aug 19, 2020 | 30.86 | 30.96 | 30.57 | 30.68 | 18,560,484 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.61 | 30.76 | 12,830,981 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,687,582 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,264,846 | -0.09(-0.29%) |
Aug 13, 2020 | 30.53 | 30.61 | 30.37 | 30.61 | 18,145,370 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.74 | 23,621,504 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.94 | 30.21 | 30.30 | 25,229,002 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,622,338 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,328,864 | +0.14(+0.47%) |
Aug 06, 2020 | 31.09 | 31.35 | 30.59 | 30.69 | 24,738,498 | -0.14(-0.47%) |
Aug 05, 2020 | 30.85 | 30.90 | 30.57 | 30.83 | 29,093,468 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.02 | 30.54 | 30.78 | 34,770,732 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.65 | 30.75 | 36,715,252 | -0.10(-0.34%) |
Jul 31, 2020 | 31.01 | 31.07 | 30.36 | 30.86 | 33,725,032 | -0.21(-0.67%) |
Jul 30, 2020 | 30.70 | 31.22 | 30.63 | 31.06 | 38,170,024 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,197,700 | +0.19(+0.62%) |
Jul 28, 2020 | 30.62 | 31.25 | 30.24 | 31.00 | 67,295,840 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.83 | 32,937,552 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,447,356 | -0.60(-1.95%) |
Jul 23, 2020 | 31.17 | 31.32 | 30.33 | 30.52 | 71,197,128 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.64 | 108,204,248 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,181,892 | +0.15(+0.52%) |
Jul 20, 2020 | 29.79 | 29.89 | 28.86 | 29.00 | 43,813,308 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,903,742 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.32 | 28.01 | 28.28 | 21,996,410 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,392,678 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,171,300 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.43 | 27.97 | 67,528,960 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.88 | 29,208,478 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.92 | 26.30 | 26.58 | 24,305,014 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.31 | 26.67 | 26.85 | 28,960,624 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.04 | 30,024,468 | -0.38(-1.39%) |
Jul 06, 2020 | 27.77 | 27.80 | 27.31 | 27.42 | 32,411,586 | +0.00(+0.00%) |
Jul 02, 2020 | 27.51 | 27.69 | 27.04 | 27.42 | 54,061,588 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.81 | 87,610,416 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.61 | 25.98 | 30,391,228 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.96 | 25.58 | 25.93 | 28,601,748 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.65 | 25.11 | 25.46 | 50,339,460 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.73 | 25.29 | 25.68 | 32,736,712 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,797,192 | -0.46(-1.77%) |
Jun 23, 2020 | 26.38 | 26.42 | 26.01 | 26.04 | 44,996,484 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.15 | 26.31 | 27,858,742 | -0.25(-0.93%) |
Jun 19, 2020 | 26.77 | 26.81 | 26.31 | 26.55 | 52,457,424 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,542,396 | -0.25(-0.95%) |
Jun 17, 2020 | 26.69 | 26.82 | 26.46 | 26.66 | 32,846,074 | +0.13(+0.48%) |
Jun 16, 2020 | 26.69 | 26.98 | 26.00 | 26.54 | 66,400,548 | +0.03(+0.12%) |
Jun 15, 2020 | 26.46 | 26.79 | 26.03 | 26.50 | 43,275,292 | -0.31(-1.16%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.25 | 26.81 | 45,262,380 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.35 | 26.44 | 26.46 | 75,411,872 | -2.08(-7.29%) |
Jun 10, 2020 | 28.89 | 28.96 | 28.51 | 28.54 | 35,286,632 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.13 | 28.74 | 28.77 | 25,881,238 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.35 | 29.07 | 36,051,132 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.51 | 28.59 | 43,833,168 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,249,260 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.93 | 28.24 | 28.73 | 46,263,140 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.01 | 28.73 | 50,976,100 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.39 | 27.74 | 28.17 | 91,854,848 | -2.17(-7.15%) |
May 29, 2020 | 30.41 | 30.53 | 29.86 | 30.34 | 58,082,648 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,898,062 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.83 | 29.37 | 29.72 | 30,931,322 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.09 | 29.75 | 29.79 | 27,775,214 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.82 | 29.36 | 29.79 | 18,845,626 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.44 | 29.60 | 21,077,002 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.83 | 29.90 | 20,898,300 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.21 | 29.64 | 29.94 | 23,251,064 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.56 | 29.90 | 30.25 | 27,033,102 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.33 | 29.70 | 30.00 | 30,403,704 | -0.13(-0.42%) |
May 14, 2020 | 29.24 | 30.16 | 29.22 | 30.13 | 26,691,140 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.44 | 29,369,102 | -0.25(-0.83%) |
May 12, 2020 | 30.29 | 30.38 | 29.67 | 29.68 | 23,086,944 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.36 | 29.52 | 30.27 | 30,593,250 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.43 | 29.57 | 23,765,752 | +0.21(+0.70%) |
May 07, 2020 | 30.52 | 30.58 | 29.31 | 29.36 | 40,046,404 | -0.95(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,983,568 | +0.00(+0.00%) |
May 05, 2020 | 30.55 | 30.58 | 30.12 | 30.31 | 29,045,066 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.85 | 29.44 | 29.61 | 23,979,574 | -0.02(-0.05%) |