Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.99 | 49.09 | 48.18 | 49.01 | 3,359,787 | +0.12(+0.25%) |
May 27, 2021 | 48.25 | 48.97 | 48.06 | 48.89 | 6,779,006 | +1.24(+2.61%) |
May 26, 2021 | 47.55 | 47.78 | 47.04 | 47.65 | 2,712,598 | +0.53(+1.12%) |
May 25, 2021 | 48.22 | 48.73 | 47.02 | 47.12 | 3,848,545 | -1.00(-2.08%) |
May 24, 2021 | 47.77 | 48.22 | 47.58 | 48.12 | 2,803,928 | +0.53(+1.11%) |
May 21, 2021 | 47.07 | 47.94 | 47.07 | 47.59 | 4,526,831 | +0.72(+1.54%) |
May 20, 2021 | 47.03 | 47.23 | 46.40 | 46.87 | 3,367,579 | -0.13(-0.28%) |
May 19, 2021 | 46.81 | 47.08 | 45.96 | 47.00 | 4,469,394 | -0.41(-0.86%) |
May 18, 2021 | 47.69 | 47.96 | 47.38 | 47.41 | 4,157,641 | -0.43(-0.89%) |
May 17, 2021 | 48.00 | 48.14 | 47.36 | 47.83 | 3,501,675 | -0.31(-0.64%) |
May 14, 2021 | 47.30 | 48.14 | 47.17 | 48.14 | 5,223,343 | +0.97(+2.06%) |
May 13, 2021 | 46.11 | 47.54 | 46.11 | 47.16 | 5,460,069 | +0.71(+1.54%) |
May 12, 2021 | 47.31 | 47.34 | 46.30 | 46.45 | 6,437,089 | -0.28(-0.60%) |
May 11, 2021 | 47.94 | 48.10 | 46.30 | 46.73 | 5,009,622 | -1.43(-2.97%) |
May 10, 2021 | 47.60 | 48.88 | 47.58 | 48.16 | 7,406,873 | +0.68(+1.43%) |
May 07, 2021 | 46.26 | 47.77 | 46.09 | 47.48 | 6,018,429 | +0.95(+2.03%) |
May 06, 2021 | 45.45 | 46.70 | 45.14 | 46.53 | 5,991,479 | +1.21(+2.66%) |
May 05, 2021 | 44.95 | 45.52 | 44.59 | 45.33 | 9,476,537 | +0.44(+0.97%) |
May 04, 2021 | 45.36 | 45.73 | 44.88 | 44.89 | 7,159,705 | -0.60(-1.33%) |
May 03, 2021 | 45.43 | 45.88 | 45.12 | 45.50 | 2,787,612 | +0.56(+1.24%) |
Apr 30, 2021 | 45.13 | 45.53 | 44.80 | 44.94 | 3,451,218 | -0.45(-1.00%) |
Apr 29, 2021 | 45.22 | 45.84 | 45.05 | 45.39 | 4,096,322 | +0.68(+1.51%) |
Apr 28, 2021 | 44.96 | 45.19 | 44.55 | 44.72 | 2,914,656 | -0.21(-0.47%) |
Apr 27, 2021 | 43.95 | 44.99 | 43.95 | 44.93 | 3,860,107 | +0.84(+1.91%) |
Apr 26, 2021 | 44.22 | 45.03 | 44.01 | 44.09 | 3,453,820 | +0.18(+0.40%) |
Apr 23, 2021 | 43.24 | 44.10 | 42.99 | 43.91 | 3,495,421 | +0.82(+1.89%) |
Apr 22, 2021 | 43.30 | 43.78 | 42.94 | 43.09 | 4,731,360 | -0.28(-0.64%) |
Apr 21, 2021 | 42.10 | 43.41 | 41.91 | 43.37 | 3,970,376 | +1.14(+2.70%) |
Apr 20, 2021 | 43.10 | 43.27 | 41.95 | 42.23 | 4,594,962 | -1.11(-2.57%) |
Apr 19, 2021 | 43.72 | 43.85 | 43.03 | 43.34 | 3,028,732 | -0.34(-0.79%) |
Apr 16, 2021 | 43.70 | 44.23 | 43.46 | 43.69 | 4,710,372 | +0.41(+0.94%) |
Apr 15, 2021 | 44.04 | 44.04 | 43.06 | 43.28 | 4,799,708 | -0.77(-1.75%) |
Apr 14, 2021 | 43.22 | 44.35 | 43.22 | 44.05 | 3,656,106 | +0.74(+1.71%) |
Apr 13, 2021 | 43.33 | 43.68 | 42.90 | 43.31 | 3,189,274 | -0.44(-1.00%) |
Apr 12, 2021 | 43.32 | 43.80 | 43.22 | 43.74 | 3,337,202 | +0.52(+1.20%) |
Apr 09, 2021 | 43.08 | 43.27 | 42.70 | 43.22 | 3,387,069 | +0.50(+1.17%) |
Apr 08, 2021 | 43.13 | 43.18 | 42.48 | 42.72 | 3,746,397 | -0.95(-2.17%) |
Apr 07, 2021 | 43.30 | 43.69 | 43.10 | 43.67 | 2,932,152 | +0.39(+0.90%) |
Apr 06, 2021 | 43.32 | 43.63 | 42.89 | 43.28 | 4,046,300 | -0.08(-0.19%) |
Apr 05, 2021 | 43.55 | 43.74 | 43.13 | 43.36 | 3,706,343 | +0.34(+0.80%) |
Apr 01, 2021 | 42.66 | 43.06 | 42.56 | 43.02 | 3,824,900 | +0.16(+0.37%) |
Mar 31, 2021 | 43.53 | 43.95 | 42.84 | 42.86 | 4,654,485 | -1.05(-2.39%) |
Mar 30, 2021 | 43.57 | 44.12 | 43.22 | 43.91 | 3,800,709 | +0.70(+1.63%) |
Mar 29, 2021 | 42.79 | 43.65 | 42.60 | 43.20 | 4,753,970 | -0.22(-0.51%) |
Mar 26, 2021 | 43.63 | 43.87 | 42.86 | 43.43 | 4,098,854 | +0.30(+0.69%) |
Mar 25, 2021 | 41.79 | 43.22 | 41.31 | 43.13 | 5,075,004 | +1.40(+3.36%) |
Mar 24, 2021 | 42.30 | 42.81 | 41.69 | 41.73 | 4,111,432 | +0.01(+0.02%) |
Mar 23, 2021 | 42.41 | 42.84 | 41.55 | 41.72 | 3,770,981 | -1.16(-2.70%) |
Mar 22, 2021 | 43.19 | 43.27 | 42.50 | 42.88 | 5,290,376 | -0.56(-1.28%) |
Mar 19, 2021 | 44.05 | 44.17 | 43.19 | 43.44 | 7,854,861 | -0.92(-2.07%) |
Mar 18, 2021 | 44.60 | 45.45 | 44.28 | 44.35 | 6,013,393 | +0.14(+0.31%) |
Mar 17, 2021 | 44.18 | 44.55 | 43.73 | 44.22 | 5,777,933 | +0.32(+0.72%) |
Mar 16, 2021 | 44.47 | 44.53 | 43.48 | 43.90 | 4,579,216 | -0.94(-2.09%) |
Mar 15, 2021 | 44.59 | 44.89 | 44.07 | 44.84 | 3,227,964 | +0.20(+0.46%) |
Mar 12, 2021 | 45.00 | 45.07 | 44.49 | 44.63 | 3,331,559 | +0.40(+0.90%) |
Mar 11, 2021 | 43.91 | 44.57 | 43.77 | 44.24 | 4,898,442 | +0.15(+0.33%) |
Mar 10, 2021 | 43.08 | 44.24 | 43.03 | 44.09 | 4,148,671 | +1.13(+2.64%) |
Mar 09, 2021 | 42.91 | 43.53 | 42.21 | 42.96 | 6,119,333 | -0.57(-1.31%) |
Mar 08, 2021 | 43.87 | 44.43 | 43.43 | 43.53 | 6,425,443 | +0.25(+0.57%) |
Mar 05, 2021 | 43.25 | 43.55 | 42.29 | 43.28 | 5,782,286 | +0.64(+1.51%) |
Mar 04, 2021 | 43.47 | 43.84 | 41.44 | 42.63 | 5,251,303 | -0.68(-1.57%) |
Mar 03, 2021 | 42.43 | 43.92 | 42.43 | 43.31 | 6,113,714 | +0.97(+2.28%) |
Mar 02, 2021 | 41.70 | 42.64 | 41.67 | 42.35 | 5,004,412 | +0.60(+1.43%) |
Mar 01, 2021 | 41.37 | 44.23 | 41.24 | 41.75 | 8,535,591 | +1.25(+3.09%) |
Feb 26, 2021 | 41.46 | 41.69 | 40.20 | 40.50 | 6,708,376 | +0.00(+0.00%) |
Feb 25, 2021 | 42.36 | 42.50 | 40.43 | 40.50 | 5,846,269 | -1.36(-3.26%) |
Feb 24, 2021 | 41.01 | 42.35 | 40.97 | 41.86 | 4,941,222 | +0.98(+2.39%) |
Feb 23, 2021 | 41.22 | 41.22 | 40.39 | 40.88 | 5,449,997 | +0.25(+0.61%) |
Feb 22, 2021 | 39.16 | 40.86 | 39.12 | 40.63 | 6,797,507 | +1.40(+3.57%) |
Feb 19, 2021 | 39.16 | 39.45 | 38.77 | 39.23 | 3,976,990 | +0.43(+1.12%) |
Feb 18, 2021 | 39.12 | 39.62 | 38.22 | 38.80 | 4,376,563 | -1.07(-2.68%) |
Feb 17, 2021 | 38.04 | 39.95 | 37.93 | 39.87 | 5,436,905 | +1.03(+2.66%) |
Feb 16, 2021 | 38.46 | 39.28 | 38.25 | 38.84 | 5,356,705 | +0.69(+1.81%) |
Feb 12, 2021 | 38.20 | 38.87 | 37.95 | 38.15 | 4,509,332 | -0.18(-0.48%) |
Feb 11, 2021 | 39.00 | 39.19 | 38.04 | 38.33 | 3,739,545 | -0.76(-1.96%) |
Feb 10, 2021 | 39.02 | 39.41 | 38.66 | 39.09 | 4,021,353 | +0.27(+0.69%) |
Feb 09, 2021 | 38.81 | 39.17 | 38.47 | 38.83 | 3,760,260 | -0.14(-0.35%) |
Feb 08, 2021 | 38.38 | 38.99 | 38.21 | 38.97 | 4,231,467 | +0.56(+1.46%) |
Feb 05, 2021 | 38.53 | 38.64 | 37.94 | 38.40 | 4,306,597 | +0.31(+0.82%) |
Feb 04, 2021 | 36.11 | 38.10 | 35.88 | 38.09 | 5,522,107 | +2.20(+6.14%) |
Feb 03, 2021 | 35.50 | 36.26 | 35.46 | 35.89 | 5,079,934 | +0.35(+0.99%) |
Feb 02, 2021 | 35.10 | 35.93 | 34.88 | 35.54 | 5,294,280 | +1.06(+3.07%) |
Feb 01, 2021 | 34.76 | 34.93 | 33.97 | 34.48 | 3,935,149 | -0.02(-0.05%) |
Jan 29, 2021 | 35.11 | 35.11 | 33.91 | 34.50 | 5,742,346 | -0.96(-2.70%) |
Jan 28, 2021 | 35.07 | 35.87 | 34.95 | 35.46 | 5,479,021 | +0.81(+2.34%) |
Jan 27, 2021 | 35.54 | 35.70 | 34.18 | 34.64 | 6,259,906 | -1.39(-3.86%) |
Jan 26, 2021 | 36.74 | 36.80 | 35.94 | 36.04 | 4,060,424 | -0.43(-1.19%) |
Jan 25, 2021 | 36.42 | 36.67 | 35.93 | 36.47 | 4,432,499 | -0.46(-1.25%) |
Jan 22, 2021 | 37.34 | 37.71 | 36.81 | 36.93 | 5,157,693 | -0.89(-2.36%) |
Jan 21, 2021 | 38.65 | 38.83 | 37.81 | 37.82 | 6,086,682 | -0.95(-2.45%) |
Jan 20, 2021 | 38.91 | 39.22 | 38.70 | 38.77 | 6,969,016 | -0.16(-0.40%) |
Jan 19, 2021 | 38.31 | 39.09 | 38.26 | 38.93 | 5,598,955 | +0.83(+2.18%) |
Jan 15, 2021 | 37.67 | 38.25 | 37.34 | 38.10 | 7,732,035 | +0.05(+0.12%) |
Jan 14, 2021 | 37.78 | 38.19 | 37.48 | 38.05 | 4,323,845 | +0.53(+1.42%) |
Jan 13, 2021 | 37.49 | 37.89 | 37.25 | 37.52 | 3,916,250 | -0.26(-0.68%) |
Jan 12, 2021 | 37.46 | 38.02 | 37.38 | 37.78 | 4,314,469 | +0.66(+1.79%) |
Jan 11, 2021 | 36.78 | 37.58 | 36.59 | 37.11 | 3,751,843 | -0.31(-0.84%) |
Jan 08, 2021 | 37.78 | 37.89 | 36.87 | 37.43 | 5,800,736 | -0.25(-0.66%) |
Jan 07, 2021 | 37.57 | 37.81 | 37.18 | 37.68 | 5,545,607 | +0.63(+1.69%) |
Jan 06, 2021 | 35.58 | 37.46 | 35.58 | 37.05 | 8,897,393 | +2.27(+6.52%) |
Jan 05, 2021 | 34.35 | 35.02 | 34.26 | 34.78 | 4,632,112 | +0.57(+1.67%) |
Jan 04, 2021 | 34.69 | 34.97 | 33.93 | 34.21 | 7,685,024 | -0.67(-1.93%) |
Dec 31, 2020 | 34.88 | 34.88 | 34.88 | 2,737,395 | +0.31(+0.91%) | |
Dec 30, 2020 | 34.19 | 35.05 | 34.18 | 34.57 | 2,737,395 | +0.33(+0.97%) |
Dec 29, 2020 | 34.42 | 34.49 | 34.02 | 34.24 | 4,392,528 | +0.08(+0.24%) |
Dec 28, 2020 | 34.60 | 35.03 | 34.12 | 34.16 | 4,164,659 | -0.28(-0.80%) |
Dec 24, 2020 | 34.53 | 34.55 | 34.06 | 34.43 | 1,751,464 | -0.06(-0.19%) |
Dec 23, 2020 | 34.32 | 35.05 | 34.31 | 34.50 | 4,222,373 | +0.59(+1.74%) |
Dec 22, 2020 | 34.61 | 34.66 | 33.88 | 33.91 | 5,832,670 | -0.53(-1.53%) |
Dec 21, 2020 | 34.25 | 34.71 | 33.89 | 34.43 | 5,797,339 | -0.10(-0.29%) |
Dec 18, 2020 | 35.20 | 35.44 | 34.06 | 34.53 | 10,085,736 | -0.69(-1.96%) |
Dec 17, 2020 | 35.31 | 35.34 | 34.86 | 35.23 | 5,679,655 | -0.08(-0.24%) |
Dec 16, 2020 | 35.71 | 35.72 | 35.09 | 35.31 | 4,006,090 | -0.20(-0.57%) |
Dec 15, 2020 | 35.46 | 35.81 | 34.69 | 35.51 | 3,573,554 | +0.35(+1.00%) |
Dec 14, 2020 | 36.21 | 36.28 | 35.09 | 35.16 | 4,278,248 | -0.58(-1.62%) |
Dec 11, 2020 | 35.78 | 36.09 | 35.52 | 35.74 | 5,751,354 | -0.55(-1.52%) |
Dec 10, 2020 | 35.90 | 36.50 | 35.70 | 36.29 | 5,159,168 | -0.21(-0.58%) |
Dec 09, 2020 | 36.48 | 36.82 | 36.16 | 36.50 | 5,895,596 | +0.38(+1.06%) |
Dec 08, 2020 | 35.90 | 36.51 | 35.81 | 36.12 | 3,635,349 | -0.25(-0.68%) |
Dec 07, 2020 | 36.81 | 36.87 | 36.17 | 36.37 | 4,891,115 | -0.82(-2.21%) |
Dec 04, 2020 | 36.79 | 37.30 | 36.70 | 37.19 | 5,030,552 | +0.78(+2.13%) |
Dec 03, 2020 | 36.26 | 36.81 | 36.12 | 36.41 | 5,011,533 | +0.10(+0.28%) |
Dec 02, 2020 | 35.46 | 36.45 | 35.43 | 36.31 | 5,661,312 | +0.38(+1.07%) |
Dec 01, 2020 | 36.10 | 36.36 | 35.72 | 35.93 | 6,833,578 | +0.80(+2.26%) |
Nov 30, 2020 | 35.74 | 36.20 | 35.10 | 35.13 | 7,030,524 | -1.16(-3.20%) |
Nov 27, 2020 | 36.51 | 36.71 | 36.06 | 36.29 | 2,239,448 | -0.37(-1.02%) |
Nov 25, 2020 | 36.81 | 37.02 | 36.29 | 36.67 | 4,169,807 | -0.79(-2.10%) |
Nov 24, 2020 | 37.28 | 37.99 | 36.81 | 37.45 | 6,584,204 | +1.11(+3.04%) |
Nov 23, 2020 | 35.99 | 36.51 | 35.47 | 36.35 | 5,207,592 | +1.06(+3.00%) |
Nov 20, 2020 | 35.33 | 35.52 | 34.73 | 35.29 | 6,097,321 | +0.06(+0.18%) |
Nov 19, 2020 | 34.72 | 35.28 | 34.25 | 35.22 | 4,620,383 | -0.01(-0.03%) |
Nov 18, 2020 | 34.96 | 35.97 | 34.76 | 35.23 | 6,854,652 | +0.12(+0.34%) |
Nov 17, 2020 | 34.58 | 35.37 | 34.42 | 35.11 | 5,062,425 | -0.06(-0.18%) |
Nov 16, 2020 | 35.27 | 35.35 | 34.66 | 35.18 | 6,581,566 | +1.07(+3.13%) |
Nov 13, 2020 | 33.32 | 34.19 | 33.17 | 34.11 | 5,556,934 | +1.15(+3.49%) |
Nov 12, 2020 | 33.84 | 33.84 | 32.49 | 32.96 | 7,491,562 | -1.18(-3.45%) |
Nov 11, 2020 | 34.60 | 34.65 | 33.58 | 34.14 | 7,888,709 | -0.80(-2.30%) |
Nov 10, 2020 | 34.63 | 35.28 | 34.04 | 34.94 | 11,175,035 | +0.65(+1.89%) |
Nov 09, 2020 | 33.74 | 35.31 | 33.37 | 34.29 | 15,072,899 | +3.98(+13.15%) |
Nov 06, 2020 | 31.11 | 32.45 | 29.94 | 30.31 | 9,113,924 | -0.25(-0.81%) |
Nov 05, 2020 | 29.09 | 30.71 | 29.08 | 30.55 | 7,075,843 | +1.68(+5.82%) |
Nov 04, 2020 | 29.55 | 29.80 | 28.59 | 28.87 | 5,933,775 | -1.19(-3.95%) |
Nov 03, 2020 | 30.12 | 30.33 | 29.90 | 30.06 | 7,842,730 | +0.40(+1.36%) |
Nov 02, 2020 | 29.48 | 29.92 | 29.16 | 29.66 | 7,963,792 | +0.88(+3.05%) |
Oct 30, 2020 | 28.41 | 29.03 | 28.12 | 28.78 | 6,973,822 | +0.18(+0.64%) |
Oct 29, 2020 | 27.42 | 28.72 | 27.15 | 28.60 | 8,136,442 | +0.97(+3.51%) |
Oct 28, 2020 | 27.80 | 28.31 | 27.32 | 27.63 | 8,894,423 | -0.85(-2.98%) |
Oct 27, 2020 | 30.42 | 30.43 | 28.47 | 28.48 | 13,200,953 | -0.09(-0.32%) |
Oct 26, 2020 | 29.13 | 29.16 | 28.10 | 28.57 | 6,578,629 | -1.02(-3.46%) |
Oct 23, 2020 | 29.61 | 29.83 | 29.02 | 29.59 | 4,787,438 | +0.34(+1.16%) |
Oct 22, 2020 | 28.83 | 29.38 | 28.53 | 29.26 | 5,921,421 | +0.31(+1.07%) |
Oct 21, 2020 | 27.95 | 29.10 | 27.88 | 28.95 | 7,516,087 | +0.93(+3.33%) |
Oct 20, 2020 | 27.83 | 28.54 | 27.78 | 28.01 | 5,997,467 | +0.51(+1.86%) |
Oct 19, 2020 | 27.79 | 28.18 | 27.44 | 27.50 | 5,935,520 | -0.18(-0.66%) |
Oct 16, 2020 | 27.43 | 28.02 | 27.15 | 27.68 | 5,354,522 | +0.30(+1.10%) |
Oct 15, 2020 | 26.65 | 27.40 | 26.61 | 27.38 | 3,889,119 | +0.28(+1.05%) |
Oct 14, 2020 | 27.23 | 27.75 | 26.99 | 27.10 | 7,654,715 | -0.16(-0.57%) |
Oct 13, 2020 | 27.57 | 27.68 | 26.95 | 27.25 | 8,286,922 | -0.59(-2.10%) |
Oct 12, 2020 | 27.30 | 28.00 | 27.20 | 27.84 | 8,437,402 | +0.47(+1.70%) |
Oct 09, 2020 | 27.81 | 27.94 | 27.19 | 27.37 | 8,816,760 | -0.28(-1.02%) |
Oct 08, 2020 | 27.25 | 27.86 | 26.83 | 27.66 | 6,138,931 | +0.64(+2.37%) |
Oct 07, 2020 | 26.76 | 27.13 | 26.46 | 27.02 | 5,444,684 | +0.53(+2.00%) |
Oct 06, 2020 | 26.87 | 27.40 | 26.43 | 26.49 | 8,929,670 | -0.06(-0.24%) |
Oct 05, 2020 | 26.30 | 26.89 | 26.12 | 26.55 | 5,827,376 | +0.76(+2.94%) |
Oct 02, 2020 | 24.85 | 26.03 | 24.74 | 25.79 | 4,987,225 | +0.46(+1.80%) |
Oct 01, 2020 | 25.19 | 25.60 | 24.96 | 25.34 | 5,640,782 | +0.17(+0.69%) |
Sep 30, 2020 | 25.06 | 25.54 | 24.91 | 25.16 | 5,840,847 | +0.22(+0.88%) |
Sep 29, 2020 | 25.17 | 25.27 | 24.64 | 24.94 | 4,685,125 | -0.31(-1.23%) |
Sep 28, 2020 | 25.28 | 25.62 | 25.06 | 25.25 | 8,326,572 | +0.51(+2.07%) |
Sep 25, 2020 | 23.88 | 24.81 | 23.87 | 24.74 | 5,346,863 | +0.54(+2.23%) |
Sep 24, 2020 | 24.13 | 24.76 | 23.37 | 24.20 | 6,219,418 | +0.05(+0.19%) |
Sep 23, 2020 | 25.11 | 25.70 | 24.13 | 24.16 | 7,643,305 | -0.83(-3.33%) |
Sep 22, 2020 | 24.63 | 25.34 | 24.54 | 24.99 | 11,001,659 | +0.33(+1.33%) |
Sep 21, 2020 | 24.81 | 25.05 | 24.23 | 24.66 | 12,989,818 | -0.92(-3.61%) |
Sep 18, 2020 | 26.05 | 26.49 | 25.52 | 25.58 | 14,691,209 | -0.65(-2.47%) |
Sep 17, 2020 | 26.70 | 26.92 | 26.15 | 26.23 | 12,495,044 | -0.98(-3.59%) |
Sep 16, 2020 | 26.29 | 27.47 | 26.13 | 27.21 | 11,814,688 | +1.06(+4.05%) |
Sep 15, 2020 | 26.54 | 26.94 | 26.14 | 26.15 | 7,122,623 | -0.42(-1.60%) |
Sep 14, 2020 | 26.00 | 26.75 | 25.85 | 26.57 | 6,920,517 | +0.90(+3.52%) |
Sep 11, 2020 | 25.51 | 26.02 | 25.38 | 25.67 | 9,395,092 | +0.22(+0.85%) |
Sep 10, 2020 | 26.46 | 26.74 | 25.34 | 25.45 | 8,578,210 | -0.89(-3.40%) |
Sep 09, 2020 | 26.36 | 26.44 | 25.70 | 26.35 | 8,222,798 | +0.23(+0.90%) |
Sep 08, 2020 | 26.56 | 26.71 | 25.82 | 26.11 | 7,882,115 | -0.82(-3.05%) |
Sep 04, 2020 | 27.12 | 27.31 | 26.44 | 26.94 | 6,398,296 | +0.36(+1.36%) |
Sep 03, 2020 | 27.12 | 27.98 | 26.42 | 26.57 | 7,748,270 | -0.39(-1.44%) |
Sep 02, 2020 | 26.46 | 26.99 | 25.97 | 26.96 | 7,228,514 | +0.61(+2.33%) |
Sep 01, 2020 | 26.09 | 26.54 | 25.91 | 26.35 | 5,454,895 | +0.01(+0.03%) |
Aug 31, 2020 | 26.44 | 26.51 | 25.95 | 26.34 | 8,341,638 | -0.21(-0.78%) |
Aug 28, 2020 | 27.22 | 27.22 | 26.42 | 26.55 | 6,678,648 | -0.28(-1.04%) |
Aug 27, 2020 | 26.30 | 27.16 | 26.29 | 26.83 | 5,502,671 | +0.56(+2.13%) |
Aug 26, 2020 | 26.63 | 26.67 | 25.98 | 26.27 | 4,136,486 | -0.42(-1.56%) |
Aug 25, 2020 | 27.11 | 27.30 | 26.45 | 26.68 | 4,574,261 | -0.03(-0.10%) |
Aug 24, 2020 | 25.78 | 26.73 | 25.56 | 26.71 | 6,097,036 | +1.16(+4.53%) |
Aug 21, 2020 | 26.31 | 26.46 | 25.52 | 25.55 | 8,149,995 | -0.78(-2.95%) |
Aug 20, 2020 | 26.55 | 26.78 | 26.28 | 26.33 | 5,198,956 | -0.66(-2.44%) |
Aug 19, 2020 | 26.66 | 27.16 | 26.49 | 26.99 | 5,388,179 | +0.25(+0.95%) |
Aug 18, 2020 | 27.17 | 27.30 | 26.66 | 26.74 | 8,718,383 | -0.34(-1.27%) |
Aug 17, 2020 | 27.92 | 27.93 | 26.98 | 27.08 | 6,242,625 | -0.93(-3.32%) |
Aug 14, 2020 | 27.46 | 28.40 | 27.32 | 28.01 | 5,380,003 | +0.25(+0.91%) |
Aug 13, 2020 | 27.58 | 27.96 | 27.22 | 27.76 | 6,917,017 | -0.21(-0.74%) |
Aug 12, 2020 | 29.39 | 29.51 | 27.65 | 27.97 | 7,417,263 | -0.94(-3.25%) |
Aug 11, 2020 | 29.50 | 29.74 | 28.70 | 28.91 | 7,048,361 | +0.47(+1.65%) |
Aug 10, 2020 | 28.02 | 28.63 | 28.00 | 28.44 | 5,085,269 | +0.72(+2.61%) |
Aug 07, 2020 | 26.37 | 27.72 | 26.18 | 27.71 | 6,654,861 | +1.21(+4.57%) |
Aug 06, 2020 | 27.48 | 27.93 | 26.47 | 26.50 | 10,133,311 | -0.78(-2.85%) |
Aug 05, 2020 | 27.12 | 27.62 | 26.94 | 27.28 | 8,168,686 | +0.42(+1.55%) |
Aug 04, 2020 | 28.07 | 28.30 | 26.63 | 26.86 | 19,299,306 | -2.19(-7.53%) |
Aug 03, 2020 | 29.11 | 29.55 | 28.95 | 29.05 | 6,453,772 | +0.00(+0.00%) |
Jul 31, 2020 | 28.66 | 29.06 | 28.38 | 29.05 | 6,909,434 | +0.33(+1.13%) |
Jul 30, 2020 | 28.69 | 28.88 | 28.08 | 28.72 | 7,827,623 | -0.80(-2.72%) |
Jul 29, 2020 | 27.91 | 29.76 | 27.91 | 29.53 | 11,168,366 | +1.55(+5.56%) |
Jul 28, 2020 | 27.66 | 28.26 | 27.47 | 27.97 | 5,775,838 | +0.09(+0.32%) |
Jul 27, 2020 | 28.11 | 28.16 | 27.48 | 27.88 | 5,690,756 | -0.42(-1.47%) |
Jul 24, 2020 | 28.82 | 28.97 | 28.20 | 28.30 | 4,382,067 | -0.51(-1.76%) |
Jul 23, 2020 | 28.88 | 29.27 | 28.62 | 28.81 | 5,493,080 | -0.29(-0.99%) |
Jul 22, 2020 | 28.54 | 29.19 | 28.40 | 29.10 | 6,338,884 | +0.21(+0.72%) |
Jul 21, 2020 | 28.67 | 29.22 | 28.44 | 28.89 | 5,109,875 | +0.50(+1.75%) |
Jul 20, 2020 | 28.91 | 28.94 | 28.38 | 28.39 | 4,828,562 | -0.64(-2.21%) |
Jul 17, 2020 | 29.57 | 29.70 | 28.72 | 29.03 | 4,797,948 | -0.40(-1.35%) |
Jul 16, 2020 | 28.34 | 29.86 | 28.18 | 29.43 | 7,582,818 | +0.71(+2.49%) |
Jul 15, 2020 | 28.67 | 28.94 | 28.10 | 28.72 | 7,537,403 | +0.89(+3.18%) |
Jul 14, 2020 | 27.00 | 27.86 | 26.56 | 27.83 | 6,078,861 | +0.97(+3.60%) |
Jul 13, 2020 | 27.39 | 27.72 | 26.75 | 26.86 | 6,779,444 | -0.34(-1.26%) |
Jul 10, 2020 | 25.51 | 27.23 | 25.36 | 27.21 | 8,235,184 | +1.90(+7.50%) |
Jul 09, 2020 | 26.85 | 26.92 | 25.29 | 25.31 | 8,139,030 | -1.67(-6.20%) |
Jul 08, 2020 | 26.08 | 27.06 | 26.05 | 26.98 | 8,549,452 | +0.61(+2.33%) |
Jul 07, 2020 | 27.41 | 27.51 | 26.31 | 26.37 | 8,200,916 | -1.42(-5.11%) |
Jul 06, 2020 | 27.97 | 28.57 | 27.54 | 27.78 | 6,784,696 | +0.74(+2.74%) |
Jul 02, 2020 | 27.61 | 28.21 | 26.97 | 27.04 | 8,703,617 | +0.31(+1.15%) |
Jul 01, 2020 | 28.03 | 28.54 | 26.66 | 26.74 | 7,726,495 | -1.45(-5.13%) |
Jun 30, 2020 | 27.52 | 28.38 | 27.38 | 28.18 | 5,156,569 | +0.45(+1.63%) |
Jun 29, 2020 | 27.34 | 27.92 | 27.01 | 27.73 | 6,068,320 | +0.88(+3.27%) |
Jun 26, 2020 | 27.77 | 27.91 | 26.66 | 26.85 | 8,857,954 | -1.40(-4.96%) |
Jun 25, 2020 | 27.12 | 28.33 | 26.94 | 28.25 | 6,395,321 | +0.87(+3.17%) |
Jun 24, 2020 | 28.38 | 28.60 | 27.22 | 27.39 | 6,593,996 | -1.58(-5.46%) |
Jun 23, 2020 | 29.36 | 29.58 | 28.85 | 28.97 | 3,676,348 | +0.24(+0.82%) |
Jun 22, 2020 | 28.51 | 28.97 | 28.08 | 28.73 | 4,376,205 | -0.02(-0.06%) |
Jun 19, 2020 | 30.15 | 30.15 | 28.62 | 28.75 | 8,603,492 | -0.60(-2.03%) |
Jun 18, 2020 | 28.81 | 29.83 | 28.51 | 29.35 | 4,497,583 | +0.17(+0.59%) |
Jun 17, 2020 | 29.88 | 30.13 | 29.05 | 29.18 | 6,598,077 | -0.91(-3.03%) |
Jun 16, 2020 | 32.08 | 32.09 | 29.59 | 30.09 | 8,180,395 | +0.09(+0.30%) |
Jun 15, 2020 | 28.29 | 30.34 | 28.13 | 30.00 | 7,687,636 | +0.14(+0.45%) |
Jun 12, 2020 | 30.28 | 30.35 | 28.24 | 29.86 | 8,286,630 | +1.58(+5.59%) |
Jun 11, 2020 | 29.08 | 30.30 | 28.00 | 28.28 | 10,314,021 | -3.18(-10.10%) |
Jun 10, 2020 | 33.33 | 33.37 | 31.45 | 31.46 | 9,577,202 | -2.31(-6.84%) |
Jun 09, 2020 | 34.00 | 34.31 | 32.95 | 33.77 | 7,876,837 | -1.52(-4.31%) |
Jun 08, 2020 | 33.38 | 35.35 | 33.38 | 35.29 | 11,842,934 | +2.76(+8.47%) |
Jun 05, 2020 | 34.62 | 34.87 | 32.37 | 32.53 | 11,683,046 | +1.03(+3.27%) |
Jun 04, 2020 | 29.43 | 31.51 | 29.15 | 31.50 | 9,431,341 | +1.75(+5.89%) |
Jun 03, 2020 | 29.11 | 29.94 | 28.86 | 29.75 | 6,972,251 | +1.57(+5.59%) |
Jun 02, 2020 | 27.57 | 28.42 | 27.29 | 28.17 | 7,452,503 | +0.84(+3.08%) |