Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.15 | 40.54 | 38.75 | 39.00 | 11,393,000 | -2.00(-4.88%) |
Apr 29, 2021 | 42.11 | 42.25 | 40.68 | 41.00 | 7,571,489 | -0.45(-1.09%) |
Apr 28, 2021 | 43.11 | 43.20 | 41.34 | 41.45 | 10,343,219 | -1.84(-4.25%) |
Apr 27, 2021 | 43.85 | 43.98 | 43.03 | 43.29 | 3,608,368 | -0.51(-1.16%) |
Apr 26, 2021 | 42.78 | 43.94 | 42.59 | 43.80 | 5,231,433 | +1.25(+2.94%) |
Apr 23, 2021 | 41.36 | 42.87 | 41.36 | 42.55 | 4,373,900 | +1.62(+3.96%) |
Apr 22, 2021 | 41.86 | 41.90 | 40.57 | 40.93 | 5,697,407 | -0.44(-1.06%) |
Apr 21, 2021 | 39.57 | 41.41 | 39.37 | 41.37 | 4,517,941 | +1.67(+4.21%) |
Apr 20, 2021 | 40.90 | 40.97 | 39.38 | 39.70 | 7,978,194 | -1.37(-3.34%) |
Apr 19, 2021 | 42.00 | 42.53 | 40.58 | 41.07 | 4,554,747 | -1.11(-2.63%) |
Apr 16, 2021 | 42.63 | 42.77 | 42.07 | 42.18 | 4,630,200 | -0.45(-1.06%) |
Apr 15, 2021 | 42.44 | 42.90 | 41.94 | 42.63 | 3,992,961 | +0.53(+1.26%) |
Apr 14, 2021 | 41.59 | 43.17 | 41.44 | 42.10 | 3,889,865 | +0.06(+0.14%) |
Apr 13, 2021 | 42.54 | 42.85 | 41.55 | 42.04 | 3,625,015 | -0.36(-0.85%) |
Apr 12, 2021 | 42.42 | 42.70 | 41.66 | 42.40 | 4,150,898 | -0.56(-1.30%) |
Apr 09, 2021 | 42.47 | 42.98 | 42.35 | 42.96 | 3,282,000 | -0.10(-0.23%) |
Apr 08, 2021 | 43.30 | 43.59 | 42.70 | 43.06 | 4,483,461 | +0.13(+0.30%) |
Apr 07, 2021 | 43.51 | 43.60 | 42.55 | 42.93 | 4,416,135 | -0.64(-1.47%) |
Apr 06, 2021 | 43.75 | 44.59 | 43.04 | 43.57 | 5,953,993 | -0.46(-1.04%) |
Apr 05, 2021 | 43.33 | 44.19 | 42.87 | 44.03 | 6,325,108 | +1.14(+2.66%) |
Apr 01, 2021 | 42.25 | 42.94 | 41.72 | 42.89 | 6,700,100 | +1.28(+3.08%) |
Mar 31, 2021 | 40.60 | 42.02 | 40.51 | 41.61 | 7,968,516 | +1.74(+4.36%) |
Mar 30, 2021 | 39.00 | 40.11 | 39.00 | 39.87 | 3,781,683 | +0.77(+1.97%) |
Mar 29, 2021 | 40.04 | 40.22 | 38.41 | 39.10 | 5,121,384 | -1.54(-3.79%) |
Mar 26, 2021 | 38.45 | 40.73 | 38.32 | 40.64 | 5,919,400 | +2.45(+6.42%) |
Mar 25, 2021 | 36.95 | 38.54 | 36.68 | 38.19 | 7,037,680 | +0.07(+0.18%) |
Mar 24, 2021 | 39.07 | 39.64 | 38.10 | 38.12 | 4,611,123 | -0.46(-1.19%) |
Mar 23, 2021 | 40.64 | 41.05 | 38.17 | 38.58 | 6,964,147 | -2.24(-5.49%) |
Mar 22, 2021 | 40.69 | 41.69 | 40.43 | 40.82 | 6,925,727 | +0.73(+1.82%) |
Mar 19, 2021 | 39.26 | 40.40 | 38.46 | 40.09 | 8,503,800 | +0.95(+2.43%) |
Mar 18, 2021 | 41.15 | 41.31 | 39.04 | 39.14 | 6,863,754 | -2.69(-6.43%) |
Mar 17, 2021 | 39.91 | 42.08 | 39.82 | 41.83 | 7,228,647 | +1.17(+2.88%) |
Mar 16, 2021 | 39.55 | 41.65 | 39.31 | 40.66 | 11,906,971 | +1.39(+3.54%) |
Mar 15, 2021 | 38.79 | 39.27 | 38.30 | 39.27 | 5,114,782 | +0.78(+2.03%) |
Mar 12, 2021 | 37.78 | 38.62 | 37.32 | 38.49 | 5,551,300 | -0.31(-0.80%) |
Mar 11, 2021 | 38.80 | 39.13 | 38.29 | 38.80 | 7,991,254 | +1.25(+3.33%) |
Mar 10, 2021 | 38.37 | 38.92 | 37.36 | 37.55 | 4,774,426 | -0.38(-1.00%) |
Mar 09, 2021 | 37.53 | 38.24 | 37.42 | 37.93 | 12,181,047 | +1.94(+5.39%) |
Mar 08, 2021 | 38.94 | 39.45 | 35.89 | 35.99 | 8,817,436 | -2.82(-7.27%) |
Mar 05, 2021 | 38.07 | 38.92 | 34.79 | 38.81 | 10,937,400 | +1.77(+4.78%) |
Mar 04, 2021 | 39.42 | 39.99 | 36.45 | 37.04 | 9,100,726 | -2.64(-6.65%) |
Mar 03, 2021 | 40.79 | 41.00 | 39.27 | 39.68 | 5,748,866 | -0.75(-1.86%) |
Mar 02, 2021 | 42.35 | 42.36 | 40.39 | 40.43 | 6,269,280 | -1.84(-4.35%) |
Mar 01, 2021 | 42.00 | 42.38 | 41.02 | 42.27 | 8,241,270 | +2.00(+4.97%) |
Feb 26, 2021 | 38.49 | 40.62 | 37.77 | 40.27 | 9,916,300 | +2.53(+6.70%) |
Feb 25, 2021 | 40.29 | 40.37 | 37.39 | 37.74 | 6,088,565 | -2.92(-7.18%) |
Feb 24, 2021 | 40.01 | 40.77 | 39.28 | 40.66 | 7,423,079 | +0.38(+0.94%) |
Feb 23, 2021 | 39.39 | 40.38 | 37.07 | 40.28 | 11,495,731 | -0.16(-0.40%) |
Feb 22, 2021 | 41.64 | 42.16 | 40.15 | 40.44 | 6,796,998 | -1.43(-3.42%) |
Feb 19, 2021 | 40.43 | 41.92 | 40.43 | 41.87 | 8,362,900 | +2.00(+5.02%) |
Feb 18, 2021 | 40.44 | 40.63 | 39.35 | 39.87 | 4,395,284 | -1.21(-2.95%) |
Feb 17, 2021 | 41.43 | 41.62 | 40.20 | 41.08 | 5,227,165 | -0.77(-1.84%) |
Feb 16, 2021 | 42.07 | 42.33 | 41.47 | 41.85 | 5,124,747 | +0.58(+1.41%) |
Feb 12, 2021 | 40.77 | 41.95 | 40.13 | 41.27 | 6,511,100 | +0.82(+2.03%) |
Feb 11, 2021 | 40.21 | 40.53 | 38.97 | 40.45 | 7,922,006 | +0.52(+1.30%) |
Feb 10, 2021 | 41.64 | 41.66 | 39.54 | 39.93 | 8,594,491 | -0.68(-1.67%) |
Feb 09, 2021 | 39.51 | 40.88 | 39.27 | 40.61 | 6,577,694 | +0.80(+2.01%) |
Feb 08, 2021 | 38.92 | 39.96 | 38.72 | 39.81 | 7,755,630 | +1.42(+3.70%) |
Feb 05, 2021 | 38.60 | 38.80 | 38.10 | 38.39 | 5,631,100 | +0.28(+0.73%) |
Feb 04, 2021 | 36.91 | 38.16 | 36.80 | 38.11 | 7,131,379 | +1.21(+3.28%) |
Feb 03, 2021 | 37.03 | 37.46 | 36.29 | 36.90 | 5,915,772 | +0.05(+0.14%) |
Feb 02, 2021 | 37.53 | 37.90 | 36.47 | 36.85 | 6,899,397 | +0.14(+0.38%) |
Feb 01, 2021 | 36.40 | 37.21 | 35.64 | 36.71 | 13,476,302 | +2.22(+6.44%) |
Jan 29, 2021 | 35.25 | 35.62 | 34.41 | 34.49 | 7,948,400 | -0.76(-2.16%) |
Jan 28, 2021 | 35.35 | 36.17 | 34.64 | 35.25 | 9,478,214 | +1.18(+3.46%) |
Jan 27, 2021 | 35.05 | 35.15 | 33.78 | 34.07 | 12,692,407 | -2.03(-5.62%) |
Jan 26, 2021 | 37.28 | 37.29 | 36.09 | 36.10 | 8,543,449 | -0.87(-2.35%) |
Jan 25, 2021 | 37.60 | 37.74 | 36.10 | 36.97 | 6,313,010 | -0.33(-0.87%) |
Jan 22, 2021 | 37.45 | 37.67 | 36.90 | 37.30 | 5,252,600 | -0.55(-1.44%) |
Jan 21, 2021 | 38.61 | 38.66 | 37.56 | 37.84 | 6,563,966 | -0.10(-0.26%) |
Jan 20, 2021 | 39.15 | 39.43 | 37.69 | 37.94 | 10,752,323 | -0.58(-1.51%) |
Jan 19, 2021 | 37.73 | 38.71 | 37.43 | 38.52 | 7,665,056 | +1.81(+4.93%) |
Jan 15, 2021 | 37.85 | 38.12 | 36.10 | 36.71 | 7,565,600 | -1.19(-3.14%) |
Jan 14, 2021 | 37.25 | 38.25 | 37.12 | 37.90 | 9,298,385 | +0.91(+2.46%) |
Jan 13, 2021 | 36.82 | 37.32 | 36.61 | 36.99 | 6,417,495 | +0.58(+1.59%) |
Jan 12, 2021 | 36.35 | 36.94 | 36.02 | 36.41 | 11,880,603 | +0.36(+1.00%) |
Jan 11, 2021 | 34.91 | 36.27 | 34.91 | 36.05 | 4,738,806 | +0.53(+1.49%) |
Jan 08, 2021 | 36.11 | 36.60 | 35.12 | 35.52 | 6,827,400 | +0.16(+0.45%) |
Jan 07, 2021 | 34.49 | 35.44 | 34.44 | 35.36 | 8,292,783 | +1.30(+3.82%) |
Jan 06, 2021 | 33.29 | 34.77 | 33.29 | 34.06 | 9,205,437 | +0.84(+2.53%) |
Jan 05, 2021 | 32.52 | 33.28 | 32.49 | 33.22 | 4,261,509 | +0.55(+1.68%) |
Jan 04, 2021 | 33.05 | 33.64 | 32.32 | 32.67 | 8,089,790 | -0.06(-0.18%) |
Dec 31, 2020 | 32.73 | 32.73 | 32.73 | 3,839,022 | +0.25(+0.77%) | |
Dec 30, 2020 | 31.87 | 32.56 | 31.86 | 32.48 | 3,839,022 | +0.82(+2.59%) |
Dec 29, 2020 | 32.22 | 32.23 | 31.26 | 31.66 | 4,088,050 | -0.29(-0.91%) |
Dec 28, 2020 | 32.15 | 32.54 | 31.89 | 31.95 | 3,676,193 | -0.04(-0.13%) |
Dec 24, 2020 | 32.00 | 32.16 | 31.70 | 31.99 | 1,776,000 | +0.19(+0.60%) |
Dec 23, 2020 | 32.25 | 32.42 | 31.76 | 31.80 | 3,794,284 | -0.05(-0.16%) |
Dec 22, 2020 | 31.93 | 32.05 | 31.54 | 31.85 | 4,115,349 | +0.27(+0.85%) |
Dec 21, 2020 | 31.14 | 31.67 | 30.78 | 31.58 | 4,850,357 | +0.04(+0.13%) |
Dec 18, 2020 | 31.67 | 32.09 | 31.31 | 31.54 | 6,762,200 | -0.06(-0.19%) |
Dec 17, 2020 | 31.76 | 31.84 | 31.31 | 31.60 | 4,898,468 | +0.49(+1.58%) |
Dec 16, 2020 | 31.38 | 31.43 | 30.59 | 31.11 | 4,981,870 | -0.26(-0.83%) |
Dec 15, 2020 | 31.47 | 31.48 | 31.14 | 31.37 | 4,704,763 | +0.55(+1.78%) |
Dec 14, 2020 | 31.27 | 31.47 | 30.63 | 30.82 | 4,358,463 | +0.16(+0.52%) |
Dec 11, 2020 | 30.45 | 30.80 | 30.20 | 30.66 | 4,596,400 | +0.12(+0.39%) |
Dec 10, 2020 | 30.80 | 31.10 | 30.42 | 30.54 | 4,961,175 | -0.13(-0.42%) |
Dec 09, 2020 | 31.30 | 31.77 | 30.41 | 30.67 | 8,555,981 | -0.72(-2.29%) |
Dec 08, 2020 | 31.95 | 32.60 | 31.24 | 31.39 | 16,727,505 | +0.82(+2.67%) |
Dec 07, 2020 | 30.03 | 30.75 | 29.88 | 30.57 | 7,944,259 | +0.65(+2.19%) |
Dec 04, 2020 | 29.46 | 30.04 | 29.15 | 29.92 | 7,681,500 | +0.82(+2.82%) |
Dec 03, 2020 | 29.17 | 29.75 | 29.03 | 29.10 | 4,657,009 | +0.14(+0.48%) |
Dec 02, 2020 | 28.86 | 29.13 | 28.74 | 28.96 | 4,723,990 | -0.31(-1.06%) |
Dec 01, 2020 | 29.05 | 29.63 | 28.98 | 29.27 | 6,168,164 | +0.52(+1.81%) |
Nov 30, 2020 | 28.79 | 28.99 | 28.34 | 28.75 | 6,078,829 | +0.10(+0.35%) |
Nov 27, 2020 | 29.29 | 29.43 | 28.55 | 28.65 | 2,672,900 | +0.07(+0.24%) |
Nov 25, 2020 | 28.37 | 29.12 | 28.09 | 28.58 | 7,426,800 | -0.03(-0.10%) |
Nov 24, 2020 | 29.06 | 29.06 | 28.27 | 28.61 | 7,775,995 | +0.20(+0.70%) |
Nov 23, 2020 | 27.77 | 28.58 | 27.61 | 28.41 | 8,095,867 | +0.97(+3.53%) |
Nov 20, 2020 | 27.94 | 28.17 | 27.40 | 27.44 | 5,843,500 | -0.41(-1.47%) |
Nov 19, 2020 | 27.42 | 27.94 | 27.32 | 27.85 | 7,610,477 | +0.25(+0.91%) |
Nov 18, 2020 | 28.13 | 28.44 | 27.55 | 27.60 | 9,452,676 | -0.56(-1.99%) |
Nov 17, 2020 | 28.27 | 28.40 | 27.74 | 28.16 | 6,700,488 | -0.42(-1.47%) |
Nov 16, 2020 | 28.50 | 28.77 | 28.05 | 28.58 | 8,538,319 | +0.52(+1.87%) |
Nov 13, 2020 | 27.95 | 28.40 | 27.79 | 28.05 | 7,722,600 | +0.57(+2.09%) |
Nov 12, 2020 | 27.78 | 27.94 | 27.22 | 27.48 | 7,139,626 | -0.45(-1.61%) |
Nov 11, 2020 | 27.31 | 28.40 | 27.31 | 27.93 | 8,684,600 | +0.84(+3.10%) |
Nov 10, 2020 | 27.50 | 27.91 | 26.93 | 27.09 | 8,515,924 | -0.44(-1.60%) |
Nov 09, 2020 | 28.00 | 28.80 | 27.49 | 27.53 | 14,243,504 | +0.95(+3.57%) |
Nov 06, 2020 | 26.49 | 27.08 | 26.26 | 26.58 | 7,976,600 | +0.13(+0.49%) |
Nov 05, 2020 | 26.38 | 26.66 | 25.99 | 26.45 | 10,101,642 | +0.56(+2.16%) |
Nov 04, 2020 | 25.25 | 26.30 | 25.05 | 25.89 | 11,950,618 | +0.84(+3.35%) |
Nov 03, 2020 | 25.03 | 25.37 | 24.71 | 25.05 | 8,822,905 | +0.69(+2.83%) |
Nov 02, 2020 | 24.31 | 24.83 | 23.86 | 24.36 | 12,688,146 | -0.73(-2.91%) |
Oct 30, 2020 | 24.99 | 25.26 | 24.56 | 25.09 | 10,703,700 | -0.10(-0.40%) |
Oct 29, 2020 | 24.57 | 25.61 | 24.51 | 25.19 | 9,795,567 | +0.65(+2.65%) |
Oct 28, 2020 | 24.62 | 24.75 | 24.23 | 24.54 | 4,529,668 | -0.63(-2.50%) |
Oct 27, 2020 | 25.45 | 25.58 | 25.04 | 25.17 | 4,011,784 | -0.38(-1.49%) |
Oct 26, 2020 | 25.77 | 25.86 | 25.19 | 25.55 | 7,650,734 | -0.61(-2.33%) |
Oct 23, 2020 | 26.04 | 26.24 | 25.77 | 26.16 | 3,608,700 | +0.24(+0.93%) |
Oct 22, 2020 | 25.69 | 26.00 | 25.45 | 25.92 | 3,095,486 | +0.39(+1.53%) |
Oct 21, 2020 | 26.21 | 26.25 | 25.51 | 25.53 | 4,547,664 | -0.57(-2.18%) |
Oct 20, 2020 | 26.07 | 26.44 | 25.91 | 26.10 | 5,999,744 | -0.11(-0.42%) |
Oct 19, 2020 | 26.11 | 26.59 | 25.96 | 26.21 | 5,466,816 | +0.14(+0.54%) |
Oct 16, 2020 | 26.48 | 26.53 | 26.02 | 26.07 | 4,486,400 | +0.00(+0.00%) |
Oct 15, 2020 | 25.28 | 26.12 | 25.08 | 26.07 | 5,773,594 | +0.14(+0.54%) |
Oct 14, 2020 | 26.00 | 26.11 | 25.67 | 25.93 | 3,884,256 | +0.02(+0.08%) |
Oct 13, 2020 | 26.36 | 26.41 | 25.76 | 25.91 | 7,618,803 | -0.60(-2.26%) |
Oct 12, 2020 | 26.52 | 26.58 | 26.25 | 26.51 | 5,826,613 | +0.16(+0.61%) |
Oct 09, 2020 | 26.10 | 26.84 | 25.51 | 26.35 | 14,617,700 | +0.31(+1.19%) |
Oct 08, 2020 | 25.04 | 26.06 | 24.90 | 26.04 | 22,186,238 | +2.69(+11.52%) |
Oct 07, 2020 | 23.37 | 23.53 | 23.22 | 23.35 | 5,890,686 | +0.46(+2.01%) |
Oct 06, 2020 | 23.18 | 23.49 | 22.67 | 22.89 | 5,289,023 | -0.26(-1.12%) |
Oct 05, 2020 | 22.78 | 23.19 | 22.71 | 23.15 | 4,960,422 | +0.71(+3.16%) |
Oct 02, 2020 | 21.95 | 22.93 | 21.91 | 22.44 | 6,980,600 | -0.47(-2.05%) |
Oct 01, 2020 | 22.40 | 23.37 | 22.35 | 22.91 | 10,092,831 | +1.22(+5.62%) |
Sep 30, 2020 | 21.70 | 22.07 | 21.61 | 21.69 | 3,635,804 | -0.09(-0.41%) |
Sep 29, 2020 | 21.60 | 21.96 | 21.55 | 21.78 | 4,780,777 | +0.05(+0.23%) |
Sep 28, 2020 | 20.97 | 21.75 | 20.81 | 21.73 | 5,079,528 | +1.24(+6.05%) |
Sep 25, 2020 | 20.16 | 20.54 | 19.75 | 20.49 | 5,166,300 | +0.18(+0.89%) |
Sep 24, 2020 | 19.92 | 20.71 | 19.79 | 20.31 | 5,377,312 | +0.23(+1.15%) |
Sep 23, 2020 | 20.90 | 21.06 | 20.06 | 20.08 | 4,578,005 | -0.74(-3.55%) |
Sep 22, 2020 | 20.97 | 21.00 | 20.50 | 20.82 | 7,966,139 | +0.21(+1.02%) |
Sep 21, 2020 | 21.01 | 21.03 | 20.41 | 20.61 | 6,529,453 | -0.81(-3.78%) |
Sep 18, 2020 | 22.09 | 22.09 | 21.24 | 21.42 | 5,513,500 | -0.48(-2.19%) |
Sep 17, 2020 | 21.50 | 22.17 | 21.40 | 21.90 | 4,542,913 | -0.15(-0.68%) |
Sep 16, 2020 | 22.33 | 22.68 | 22.00 | 22.05 | 4,733,803 | +0.03(+0.14%) |
Sep 15, 2020 | 22.21 | 22.25 | 21.91 | 22.02 | 4,589,768 | +0.01(+0.05%) |
Sep 14, 2020 | 21.96 | 22.15 | 21.65 | 22.01 | 3,426,619 | +0.44(+2.02%) |
Sep 11, 2020 | 21.91 | 22.03 | 21.32 | 21.57 | 4,347,400 | +0.05(+0.26%) |
Sep 10, 2020 | 21.50 | 22.26 | 21.50 | 21.52 | 5,953,906 | -0.30(-1.37%) |
Sep 09, 2020 | 21.52 | 21.99 | 21.18 | 21.82 | 7,289,950 | +0.89(+4.25%) |
Sep 08, 2020 | 21.77 | 21.99 | 20.91 | 20.93 | 11,540,980 | -1.75(-7.72%) |
Sep 04, 2020 | 21.44 | 23.12 | 21.37 | 22.68 | 14,139,400 | +1.23(+5.73%) |
Sep 03, 2020 | 22.07 | 22.17 | 21.33 | 21.45 | 6,599,365 | -0.93(-4.16%) |
Sep 02, 2020 | 21.80 | 22.46 | 21.66 | 22.38 | 7,101,469 | +0.63(+2.90%) |
Sep 01, 2020 | 21.50 | 21.77 | 21.21 | 21.75 | 7,053,134 | +0.38(+1.78%) |
Aug 31, 2020 | 21.88 | 21.99 | 21.35 | 21.37 | 4,128,354 | -0.65(-2.97%) |
Aug 28, 2020 | 21.44 | 22.14 | 21.03 | 22.02 | 4,013,000 | +0.70(+3.26%) |
Aug 27, 2020 | 21.77 | 21.83 | 21.18 | 21.33 | 3,263,886 | -0.35(-1.61%) |
Aug 26, 2020 | 21.59 | 21.75 | 21.33 | 21.68 | 3,838,337 | +0.09(+0.42%) |
Aug 25, 2020 | 21.48 | 21.72 | 21.24 | 21.59 | 2,977,688 | +0.20(+0.94%) |
Aug 24, 2020 | 21.08 | 21.39 | 20.97 | 21.39 | 3,066,545 | +0.48(+2.30%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.71 | 20.91 | 8,875,200 | -0.15(-0.71%) |
Aug 20, 2020 | 21.30 | 21.52 | 21.03 | 21.06 | 4,527,855 | -0.60(-2.77%) |
Aug 19, 2020 | 21.69 | 21.88 | 21.46 | 21.66 | 4,975,347 | -0.09(-0.41%) |
Aug 18, 2020 | 22.14 | 22.15 | 21.73 | 21.75 | 3,917,221 | -0.21(-0.96%) |
Aug 17, 2020 | 22.26 | 22.34 | 21.80 | 21.96 | 4,566,460 | -0.08(-0.36%) |
Aug 14, 2020 | 22.31 | 22.31 | 21.55 | 22.04 | 4,072,400 | +0.14(+0.64%) |
Aug 13, 2020 | 22.28 | 22.42 | 21.82 | 21.90 | 7,336,752 | -0.48(-2.14%) |
Aug 12, 2020 | 22.35 | 22.44 | 22.06 | 22.38 | 4,793,581 | +0.19(+0.86%) |
Aug 11, 2020 | 22.08 | 23.10 | 21.95 | 22.19 | 9,482,787 | +0.27(+1.23%) |
Aug 10, 2020 | 20.96 | 22.09 | 20.89 | 21.92 | 10,311,853 | +1.08(+5.18%) |
Aug 07, 2020 | 21.13 | 21.34 | 20.45 | 20.84 | 10,297,600 | -0.29(-1.37%) |
Aug 06, 2020 | 21.15 | 21.21 | 20.87 | 21.13 | 4,628,919 | -0.13(-0.61%) |
Aug 05, 2020 | 21.50 | 21.50 | 20.90 | 21.26 | 7,743,376 | -0.43(-1.98%) |
Aug 04, 2020 | 21.28 | 21.74 | 21.20 | 21.69 | 4,280,524 | +0.45(+2.12%) |
Aug 03, 2020 | 20.71 | 21.30 | 20.65 | 21.24 | 4,227,622 | +0.64(+3.11%) |
Jul 31, 2020 | 20.84 | 20.87 | 20.32 | 20.60 | 5,854,900 | -0.17(-0.82%) |
Jul 30, 2020 | 20.46 | 20.78 | 20.27 | 20.77 | 8,130,990 | -0.19(-0.91%) |
Jul 29, 2020 | 20.70 | 21.06 | 20.70 | 20.96 | 3,753,554 | +0.46(+2.24%) |
Jul 28, 2020 | 20.79 | 21.17 | 20.48 | 20.50 | 3,691,208 | -0.78(-3.67%) |
Jul 27, 2020 | 20.78 | 21.31 | 20.68 | 21.28 | 5,373,130 | +0.81(+3.96%) |
Jul 24, 2020 | 20.39 | 20.95 | 20.29 | 20.47 | 5,725,000 | -0.39(-1.87%) |
Jul 23, 2020 | 21.31 | 21.45 | 20.61 | 20.86 | 7,876,716 | -0.59(-2.75%) |
Jul 22, 2020 | 21.76 | 22.05 | 21.30 | 21.45 | 7,460,695 | -0.21(-0.97%) |
Jul 21, 2020 | 21.83 | 22.08 | 21.61 | 21.66 | 8,318,842 | +0.03(+0.14%) |
Jul 20, 2020 | 21.29 | 21.67 | 21.08 | 21.63 | 6,161,715 | +0.44(+2.08%) |
Jul 17, 2020 | 21.48 | 21.55 | 21.18 | 21.19 | 8,309,100 | -0.15(-0.70%) |
Jul 16, 2020 | 21.01 | 21.52 | 20.82 | 21.34 | 8,204,183 | -0.19(-0.88%) |
Jul 15, 2020 | 21.18 | 21.64 | 20.71 | 21.53 | 9,645,671 | +0.84(+4.06%) |
Jul 14, 2020 | 20.41 | 20.74 | 19.77 | 20.69 | 11,838,831 | +0.14(+0.68%) |
Jul 13, 2020 | 21.25 | 21.54 | 20.52 | 20.55 | 12,975,848 | +0.06(+0.29%) |
Jul 10, 2020 | 20.81 | 21.00 | 20.35 | 20.49 | 12,939,800 | -0.27(-1.30%) |
Jul 09, 2020 | 20.08 | 20.96 | 19.37 | 20.76 | 14,883,106 | +0.79(+3.96%) |
Jul 08, 2020 | 19.39 | 19.98 | 19.16 | 19.97 | 9,845,511 | +0.70(+3.63%) |
Jul 07, 2020 | 19.44 | 19.66 | 19.16 | 19.27 | 10,559,966 | -0.39(-1.98%) |
Jul 06, 2020 | 19.59 | 19.84 | 19.41 | 19.66 | 7,969,730 | +0.48(+2.50%) |
Jul 02, 2020 | 19.40 | 19.73 | 19.05 | 19.18 | 7,108,600 | +0.13(+0.68%) |
Jul 01, 2020 | 20.17 | 20.18 | 19.02 | 19.05 | 8,118,123 | -0.77(-3.88%) |
Jun 30, 2020 | 19.59 | 19.95 | 19.50 | 19.82 | 10,163,648 | +0.30(+1.54%) |
Jun 29, 2020 | 19.16 | 19.74 | 18.75 | 19.52 | 12,301,921 | +0.43(+2.25%) |
Jun 26, 2020 | 19.31 | 19.40 | 18.84 | 19.09 | 7,264,000 | -0.39(-2.00%) |
Jun 25, 2020 | 19.09 | 19.50 | 18.91 | 19.48 | 5,699,201 | +0.19(+0.98%) |
Jun 24, 2020 | 19.83 | 19.95 | 19.14 | 19.29 | 8,267,281 | -0.89(-4.41%) |
Jun 23, 2020 | 20.38 | 20.45 | 20.10 | 20.18 | 7,986,389 | +0.59(+3.01%) |
Jun 22, 2020 | 19.34 | 19.62 | 19.04 | 19.59 | 10,000,692 | +0.20(+1.03%) |
Jun 19, 2020 | 20.10 | 20.18 | 19.26 | 19.39 | 7,333,700 | -0.23(-1.17%) |
Jun 18, 2020 | 19.64 | 19.85 | 19.44 | 19.62 | 5,942,846 | -0.17(-0.86%) |
Jun 17, 2020 | 20.12 | 20.38 | 19.77 | 19.79 | 18,130,528 | -0.15(-0.75%) |
Jun 16, 2020 | 20.25 | 20.47 | 19.48 | 19.94 | 16,436,814 | +0.38(+1.94%) |
Jun 15, 2020 | 18.18 | 19.60 | 18.05 | 19.56 | 9,866,537 | +0.57(+3.00%) |
Jun 12, 2020 | 19.10 | 19.49 | 18.45 | 18.99 | 9,365,500 | +0.86(+4.74%) |
Jun 11, 2020 | 18.27 | 18.99 | 18.12 | 18.13 | 7,724,222 | -1.33(-6.83%) |
Jun 10, 2020 | 20.09 | 20.16 | 19.30 | 19.46 | 10,352,834 | -0.71(-3.52%) |
Jun 09, 2020 | 20.67 | 20.70 | 20.03 | 20.17 | 10,005,240 | -0.65(-3.12%) |
Jun 08, 2020 | 20.52 | 21.38 | 20.49 | 20.82 | 18,290,832 | +0.66(+3.27%) |
Jun 05, 2020 | 19.80 | 20.61 | 19.68 | 20.16 | 14,448,700 | +1.18(+6.22%) |
Jun 04, 2020 | 18.88 | 19.22 | 18.44 | 18.98 | 7,615,052 | +0.15(+0.80%) |
Jun 03, 2020 | 17.66 | 18.99 | 17.60 | 18.83 | 16,778,448 | +1.69(+9.86%) |
Jun 02, 2020 | 16.87 | 17.44 | 16.82 | 17.14 | 6,717,324 | +0.36(+2.15%) |
Jun 01, 2020 | 16.48 | 16.87 | 16.34 | 16.78 | 4,754,763 | +0.29(+1.76%) |
May 29, 2020 | 16.04 | 16.71 | 15.91 | 16.49 | 8,393,100 | +0.43(+2.68%) |
May 28, 2020 | 17.27 | 17.27 | 16.00 | 16.06 | 6,739,009 | -1.37(-7.86%) |
May 27, 2020 | 16.78 | 17.48 | 16.42 | 17.43 | 9,595,348 | +0.75(+4.50%) |
May 26, 2020 | 16.34 | 16.84 | 16.22 | 16.68 | 7,713,445 | +0.94(+5.97%) |
May 22, 2020 | 15.76 | 15.77 | 15.28 | 15.74 | 4,140,200 | +0.11(+0.70%) |
May 21, 2020 | 16.20 | 16.44 | 15.56 | 15.63 | 6,306,699 | -0.64(-3.93%) |
May 20, 2020 | 15.92 | 16.31 | 15.91 | 16.27 | 6,300,943 | +0.79(+5.10%) |
May 19, 2020 | 15.54 | 15.91 | 15.12 | 15.48 | 6,917,616 | -0.13(-0.83%) |
May 18, 2020 | 14.83 | 15.70 | 14.83 | 15.61 | 9,284,663 | +1.46(+10.32%) |
May 15, 2020 | 14.02 | 14.52 | 13.98 | 14.15 | 6,864,600 | -0.57(-3.87%) |
May 14, 2020 | 13.75 | 14.74 | 13.48 | 14.72 | 11,469,152 | +0.67(+4.77%) |
May 13, 2020 | 15.15 | 15.15 | 13.90 | 14.05 | 11,473,997 | -0.90(-6.02%) |
May 12, 2020 | 15.70 | 15.88 | 14.90 | 14.95 | 10,473,864 | -0.71(-4.53%) |
May 11, 2020 | 15.75 | 16.60 | 15.64 | 15.66 | 15,549,428 | -1.46(-8.53%) |
May 08, 2020 | 16.08 | 17.15 | 16.00 | 17.12 | 11,780,000 | +1.14(+7.13%) |
May 07, 2020 | 15.76 | 16.11 | 15.74 | 15.98 | 5,291,028 | +0.54(+3.50%) |
May 06, 2020 | 15.46 | 15.64 | 15.28 | 15.44 | 4,367,706 | +0.29(+1.91%) |
May 05, 2020 | 15.34 | 15.71 | 15.07 | 15.15 | 5,632,400 | +0.27(+1.81%) |
May 04, 2020 | 14.74 | 14.90 | 14.32 | 14.88 | 8,989,816 | -0.24(-1.59%) |