Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.30 | 34.56 | 34.29 | 34.53 | 4,350,053 | +0.25(+0.73%) |
May 27, 2021 | 34.20 | 34.43 | 34.01 | 34.28 | 7,076,134 | -0.20(-0.57%) |
May 26, 2021 | 34.46 | 34.55 | 34.29 | 34.47 | 3,179,948 | +0.04(+0.13%) |
May 25, 2021 | 34.60 | 34.61 | 34.37 | 34.43 | 3,297,755 | -0.01(-0.03%) |
May 24, 2021 | 34.62 | 34.70 | 34.41 | 34.44 | 5,168,388 | -0.16(-0.46%) |
May 21, 2021 | 34.67 | 34.76 | 34.53 | 34.60 | 3,424,105 | -0.16(-0.46%) |
May 20, 2021 | 34.48 | 34.84 | 34.46 | 34.76 | 2,855,911 | +0.27(+0.79%) |
May 19, 2021 | 34.53 | 34.65 | 34.38 | 34.48 | 4,934,609 | -0.27(-0.78%) |
May 18, 2021 | 34.91 | 34.96 | 34.75 | 34.76 | 5,087,438 | -0.03(-0.08%) |
May 17, 2021 | 34.48 | 34.88 | 34.48 | 34.78 | 5,352,026 | +0.45(+1.30%) |
May 14, 2021 | 34.28 | 34.46 | 34.26 | 34.34 | 4,145,030 | +0.37(+1.09%) |
May 13, 2021 | 33.58 | 34.01 | 33.56 | 33.97 | 5,060,709 | +0.28(+0.83%) |
May 12, 2021 | 33.71 | 33.94 | 33.60 | 33.69 | 4,202,941 | +0.13(+0.39%) |
May 11, 2021 | 33.36 | 33.64 | 33.30 | 33.55 | 5,075,386 | -0.30(-0.88%) |
May 10, 2021 | 33.95 | 34.04 | 33.81 | 33.85 | 3,881,856 | +0.16(+0.47%) |
May 07, 2021 | 33.47 | 33.76 | 33.44 | 33.69 | 3,419,250 | +0.39(+1.16%) |
May 06, 2021 | 33.08 | 33.32 | 33.03 | 33.31 | 3,537,213 | +0.11(+0.34%) |
May 05, 2021 | 33.08 | 33.22 | 32.93 | 33.19 | 2,690,764 | +0.25(+0.75%) |
May 04, 2021 | 33.03 | 33.13 | 32.89 | 32.95 | 8,557,655 | -0.15(-0.45%) |
May 03, 2021 | 32.84 | 33.15 | 32.83 | 33.10 | 4,637,758 | +0.29(+0.88%) |
Apr 30, 2021 | 33.15 | 33.28 | 32.78 | 32.81 | 3,858,004 | -0.14(-0.43%) |
Apr 29, 2021 | 33.21 | 33.25 | 32.88 | 32.95 | 3,434,798 | -0.18(-0.53%) |
Apr 28, 2021 | 33.06 | 33.23 | 33.01 | 33.12 | 3,330,568 | -0.03(-0.08%) |
Apr 27, 2021 | 33.18 | 33.27 | 33.05 | 33.15 | 3,949,132 | -0.04(-0.13%) |
Apr 26, 2021 | 33.19 | 33.27 | 33.03 | 33.19 | 4,075,783 | +0.04(+0.11%) |
Apr 23, 2021 | 33.05 | 33.19 | 33.01 | 33.16 | 5,630,164 | +0.05(+0.16%) |
Apr 22, 2021 | 33.22 | 33.34 | 33.03 | 33.11 | 5,860,757 | -0.50(-1.49%) |
Apr 21, 2021 | 33.36 | 33.67 | 33.33 | 33.61 | 4,887,575 | +0.48(+1.46%) |
Apr 20, 2021 | 32.95 | 33.22 | 32.90 | 33.12 | 6,261,474 | -0.25(-0.74%) |
Apr 19, 2021 | 33.20 | 33.42 | 33.10 | 33.37 | 5,785,044 | +0.20(+0.61%) |
Apr 16, 2021 | 33.22 | 33.30 | 33.05 | 33.17 | 9,074,209 | +0.05(+0.16%) |
Apr 15, 2021 | 33.09 | 33.61 | 33.03 | 33.11 | 22,957,636 | +1.37(+4.32%) |
Apr 14, 2021 | 31.88 | 31.91 | 31.61 | 31.74 | 4,868,037 | +0.08(+0.25%) |
Apr 13, 2021 | 31.62 | 31.80 | 31.50 | 31.66 | 3,756,383 | -0.02(-0.06%) |
Apr 12, 2021 | 31.66 | 31.80 | 31.64 | 31.68 | 8,294,527 | -0.52(-1.61%) |
Apr 09, 2021 | 31.94 | 32.21 | 31.90 | 32.20 | 4,329,100 | +0.17(+0.52%) |
Apr 08, 2021 | 32.09 | 32.22 | 32.01 | 32.03 | 4,849,400 | +0.35(+1.11%) |
Apr 07, 2021 | 31.83 | 31.92 | 31.59 | 31.68 | 4,283,166 | +0.04(+0.11%) |
Apr 06, 2021 | 31.73 | 31.81 | 31.58 | 31.65 | 9,420,054 | -0.05(-0.17%) |
Apr 05, 2021 | 31.51 | 31.83 | 31.49 | 31.70 | 7,419,496 | +0.23(+0.73%) |
Apr 01, 2021 | 31.41 | 31.56 | 31.31 | 31.47 | 8,959,366 | +0.11(+0.36%) |
Mar 31, 2021 | 31.86 | 31.87 | 31.35 | 31.36 | 7,016,292 | -0.60(-1.87%) |
Mar 30, 2021 | 31.94 | 32.06 | 31.86 | 31.95 | 4,085,201 | -0.28(-0.87%) |
Mar 29, 2021 | 31.95 | 32.33 | 31.94 | 32.24 | 3,508,356 | +0.02(+0.05%) |
Mar 26, 2021 | 31.60 | 32.24 | 31.59 | 32.22 | 4,043,642 | +0.53(+1.66%) |
Mar 25, 2021 | 31.45 | 31.71 | 31.35 | 31.69 | 5,416,677 | +0.18(+0.56%) |
Mar 24, 2021 | 31.35 | 31.66 | 31.19 | 31.52 | 6,673,039 | -0.11(-0.33%) |
Mar 23, 2021 | 31.85 | 31.94 | 31.59 | 31.62 | 6,103,273 | -0.60(-1.85%) |
Mar 22, 2021 | 31.93 | 32.28 | 31.92 | 32.22 | 3,639,558 | +0.04(+0.11%) |
Mar 19, 2021 | 31.98 | 32.21 | 31.87 | 32.18 | 4,228,484 | +0.13(+0.41%) |
Mar 18, 2021 | 31.99 | 32.28 | 31.95 | 32.05 | 5,415,212 | +0.11(+0.36%) |
Mar 17, 2021 | 32.01 | 32.02 | 31.71 | 31.94 | 6,988,848 | +0.00(+0.00%) |
Mar 16, 2021 | 31.55 | 32.00 | 31.51 | 31.94 | 5,786,363 | +0.41(+1.31%) |
Mar 15, 2021 | 31.29 | 31.53 | 31.03 | 31.52 | 6,851,854 | +0.30(+0.96%) |
Mar 12, 2021 | 31.14 | 31.23 | 31.05 | 31.23 | 6,678,435 | -0.01(-0.03%) |
Mar 11, 2021 | 31.07 | 31.37 | 31.05 | 31.23 | 5,544,369 | -0.04(-0.14%) |
Mar 10, 2021 | 31.26 | 31.41 | 31.02 | 31.28 | 5,405,802 | +0.44(+1.42%) |
Mar 09, 2021 | 31.35 | 31.35 | 30.83 | 30.84 | 6,607,137 | +0.11(+0.37%) |
Mar 08, 2021 | 30.57 | 30.99 | 30.43 | 30.72 | 7,837,369 | +0.05(+0.17%) |
Mar 05, 2021 | 30.19 | 30.72 | 30.16 | 30.67 | 7,339,495 | +0.55(+1.84%) |
Mar 04, 2021 | 30.42 | 30.65 | 29.77 | 30.12 | 8,827,850 | +0.04(+0.12%) |
Mar 03, 2021 | 29.87 | 30.14 | 29.74 | 30.08 | 7,180,530 | +0.13(+0.44%) |
Mar 02, 2021 | 30.03 | 30.19 | 29.92 | 29.95 | 6,439,771 | +0.32(+1.07%) |
Mar 01, 2021 | 29.77 | 29.78 | 29.59 | 29.63 | 6,229,929 | +0.11(+0.36%) |
Feb 26, 2021 | 30.08 | 30.08 | 29.46 | 29.53 | 8,698,721 | -0.68(-2.24%) |
Feb 25, 2021 | 30.47 | 30.56 | 30.08 | 30.21 | 6,949,608 | -0.26(-0.87%) |
Feb 24, 2021 | 30.32 | 30.53 | 30.24 | 30.47 | 7,275,175 | +0.26(+0.87%) |
Feb 23, 2021 | 30.44 | 30.49 | 30.12 | 30.21 | 9,096,397 | -0.05(-0.17%) |
Feb 22, 2021 | 30.35 | 30.38 | 30.08 | 30.26 | 7,810,463 | +0.01(+0.03%) |
Feb 19, 2021 | 30.45 | 30.45 | 30.21 | 30.25 | 8,362,955 | -0.24(-0.78%) |
Feb 18, 2021 | 30.66 | 30.76 | 30.46 | 30.49 | 8,613,222 | -0.52(-1.68%) |
Feb 17, 2021 | 30.73 | 31.06 | 30.65 | 31.01 | 9,157,135 | +0.23(+0.76%) |
Feb 16, 2021 | 30.95 | 30.99 | 30.71 | 30.77 | 9,853,399 | -0.10(-0.34%) |
Feb 12, 2021 | 30.59 | 30.92 | 30.52 | 30.88 | 6,916,477 | +0.39(+1.27%) |
Feb 11, 2021 | 30.48 | 30.55 | 30.22 | 30.49 | 8,704,111 | -0.19(-0.62%) |
Feb 10, 2021 | 30.90 | 30.94 | 30.58 | 30.68 | 6,092,599 | -0.18(-0.59%) |
Feb 09, 2021 | 30.62 | 30.96 | 30.58 | 30.86 | 9,478,819 | +0.25(+0.82%) |
Feb 08, 2021 | 30.53 | 30.62 | 30.33 | 30.61 | 10,429,170 | +0.17(+0.57%) |
Feb 05, 2021 | 30.21 | 30.44 | 30.03 | 30.44 | 12,326,284 | -0.10(-0.34%) |
Feb 04, 2021 | 30.85 | 30.95 | 30.37 | 30.54 | 14,505,122 | -0.03(-0.11%) |
Feb 03, 2021 | 31.17 | 31.65 | 30.48 | 30.58 | 30,168,878 | -1.87(-5.77%) |
Feb 02, 2021 | 32.49 | 32.54 | 32.30 | 32.45 | 4,432,732 | +0.22(+0.67%) |
Feb 01, 2021 | 32.43 | 32.46 | 32.16 | 32.23 | 3,487,800 | +0.08(+0.24%) |
Jan 29, 2021 | 32.46 | 32.66 | 31.97 | 32.16 | 5,924,040 | -0.67(-2.05%) |
Jan 28, 2021 | 32.98 | 33.23 | 32.82 | 32.83 | 4,276,814 | -0.13(-0.39%) |
Jan 27, 2021 | 33.48 | 33.53 | 32.92 | 32.96 | 5,677,861 | -0.91(-2.70%) |
Jan 26, 2021 | 33.69 | 33.93 | 33.63 | 33.87 | 4,428,588 | +0.28(+0.82%) |
Jan 25, 2021 | 33.16 | 33.64 | 33.11 | 33.60 | 4,534,987 | +0.48(+1.46%) |
Jan 22, 2021 | 32.49 | 33.25 | 32.35 | 33.11 | 6,253,153 | +0.50(+1.53%) |
Jan 21, 2021 | 32.76 | 32.78 | 32.42 | 32.61 | 4,986,360 | -0.21(-0.63%) |
Jan 20, 2021 | 32.77 | 32.93 | 32.59 | 32.82 | 8,961,886 | -0.45(-1.35%) |
Jan 19, 2021 | 33.34 | 33.37 | 33.12 | 33.27 | 4,790,691 | +0.06(+0.18%) |
Jan 15, 2021 | 33.16 | 33.37 | 32.98 | 33.21 | 3,592,096 | +0.27(+0.81%) |
Jan 14, 2021 | 32.76 | 33.14 | 32.60 | 32.94 | 3,853,525 | +0.41(+1.27%) |
Jan 13, 2021 | 32.47 | 32.66 | 32.42 | 32.53 | 4,557,310 | +0.19(+0.59%) |
Jan 12, 2021 | 32.65 | 32.72 | 32.17 | 32.34 | 7,242,737 | -0.41(-1.24%) |
Jan 11, 2021 | 32.65 | 32.89 | 32.64 | 32.74 | 4,755,172 | -0.35(-1.07%) |
Jan 08, 2021 | 32.91 | 33.22 | 32.81 | 33.10 | 3,894,218 | +0.23(+0.71%) |
Jan 07, 2021 | 32.74 | 32.99 | 32.67 | 32.86 | 4,290,238 | -0.22(-0.65%) |
Jan 06, 2021 | 32.91 | 33.38 | 32.90 | 33.08 | 5,065,385 | +0.55(+1.70%) |
Jan 05, 2021 | 32.48 | 32.58 | 32.22 | 32.53 | 3,995,507 | -0.05(-0.16%) |
Jan 04, 2021 | 32.56 | 32.63 | 32.21 | 32.58 | 5,591,087 | +0.81(+2.55%) |
Dec 31, 2020 | 31.77 | 31.77 | 31.77 | 3,558,038 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.09 | 32.15 | 31.85 | 31.97 | 3,558,038 | +0.05(+0.16%) |
Dec 29, 2020 | 32.12 | 32.27 | 31.82 | 31.92 | 5,405,637 | +0.60(+1.90%) |
Dec 28, 2020 | 31.76 | 31.76 | 31.22 | 31.33 | 3,331,990 | +0.13(+0.42%) |
Dec 24, 2020 | 31.39 | 31.39 | 31.09 | 31.20 | 1,498,212 | -0.08(-0.25%) |
Dec 23, 2020 | 31.42 | 31.49 | 31.23 | 31.27 | 3,108,033 | +0.12(+0.39%) |
Dec 22, 2020 | 31.18 | 31.32 | 31.06 | 31.15 | 4,445,788 | -0.11(-0.36%) |
Dec 21, 2020 | 31.12 | 31.33 | 30.90 | 31.27 | 4,822,936 | -0.68(-2.13%) |
Dec 18, 2020 | 32.10 | 32.14 | 31.74 | 31.95 | 6,768,312 | -0.28(-0.88%) |
Dec 17, 2020 | 32.29 | 32.35 | 32.05 | 32.23 | 4,129,520 | +0.40(+1.25%) |
Dec 16, 2020 | 32.02 | 32.09 | 31.83 | 31.84 | 4,026,438 | +0.05(+0.16%) |
Dec 15, 2020 | 31.86 | 31.88 | 31.57 | 31.78 | 6,204,658 | -0.01(-0.03%) |
Dec 14, 2020 | 32.51 | 32.52 | 31.79 | 31.79 | 7,021,806 | -0.66(-2.02%) |
Dec 11, 2020 | 32.60 | 32.67 | 32.34 | 32.45 | 4,919,439 | -0.33(-1.00%) |
Dec 10, 2020 | 32.69 | 32.94 | 32.65 | 32.78 | 3,961,514 | +0.11(+0.34%) |
Dec 09, 2020 | 32.67 | 32.70 | 32.39 | 32.66 | 5,853,616 | +0.17(+0.53%) |
Dec 08, 2020 | 32.13 | 32.66 | 32.11 | 32.49 | 4,015,444 | +0.07(+0.21%) |
Dec 07, 2020 | 32.46 | 32.54 | 32.22 | 32.42 | 4,450,511 | +0.05(+0.16%) |
Dec 04, 2020 | 32.50 | 32.68 | 32.35 | 32.37 | 4,658,674 | +0.20(+0.62%) |
Dec 03, 2020 | 32.22 | 32.30 | 32.01 | 32.17 | 6,701,822 | -0.11(-0.35%) |
Dec 02, 2020 | 32.18 | 32.49 | 32.18 | 32.28 | 4,830,542 | -0.10(-0.32%) |
Dec 01, 2020 | 32.04 | 32.44 | 32.02 | 32.39 | 6,756,728 | +0.63(+1.98%) |
Nov 30, 2020 | 32.22 | 32.24 | 31.71 | 31.76 | 8,591,553 | -0.24(-0.76%) |
Nov 27, 2020 | 31.87 | 32.12 | 31.81 | 32.00 | 3,248,734 | -0.14(-0.43%) |
Nov 25, 2020 | 31.87 | 32.16 | 31.77 | 32.14 | 4,212,905 | +0.12(+0.38%) |
Nov 24, 2020 | 31.74 | 32.12 | 31.70 | 32.02 | 5,744,335 | +0.30(+0.95%) |
Nov 23, 2020 | 31.86 | 31.87 | 31.49 | 31.71 | 6,642,940 | -0.25(-0.78%) |
Nov 20, 2020 | 32.06 | 32.11 | 31.84 | 31.97 | 4,953,034 | -0.09(-0.30%) |
Nov 19, 2020 | 32.09 | 32.13 | 31.81 | 32.06 | 6,186,671 | +0.49(+1.56%) |
Nov 18, 2020 | 32.22 | 32.24 | 31.53 | 31.57 | 12,536,063 | -0.50(-1.56%) |
Nov 17, 2020 | 32.18 | 32.37 | 31.97 | 32.07 | 10,884,329 | -0.79(-2.39%) |
Nov 16, 2020 | 33.16 | 33.27 | 32.72 | 32.85 | 5,982,376 | -0.21(-0.63%) |
Nov 13, 2020 | 32.61 | 33.06 | 32.61 | 33.06 | 3,996,276 | +0.47(+1.46%) |
Nov 12, 2020 | 32.79 | 32.95 | 32.52 | 32.59 | 4,828,446 | -0.80(-2.39%) |
Nov 11, 2020 | 33.16 | 33.46 | 32.97 | 33.38 | 8,874,663 | +0.29(+0.88%) |
Nov 10, 2020 | 33.30 | 33.36 | 32.85 | 33.09 | 7,260,948 | +1.14(+3.57%) |
Nov 09, 2020 | 32.36 | 32.40 | 31.93 | 31.95 | 7,366,545 | +0.55(+1.76%) |
Nov 06, 2020 | 31.60 | 31.66 | 31.32 | 31.40 | 5,579,154 | +0.03(+0.11%) |
Nov 05, 2020 | 31.87 | 31.90 | 31.27 | 31.36 | 7,745,550 | +0.20(+0.63%) |
Nov 04, 2020 | 30.97 | 31.64 | 30.95 | 31.17 | 12,812,929 | +1.12(+3.72%) |
Nov 03, 2020 | 29.91 | 30.23 | 29.86 | 30.05 | 7,259,548 | +0.73(+2.50%) |
Nov 02, 2020 | 29.15 | 29.34 | 29.00 | 29.32 | 5,376,062 | +0.84(+2.93%) |
Oct 30, 2020 | 28.53 | 28.75 | 28.35 | 28.48 | 6,667,506 | -0.46(-1.59%) |
Oct 29, 2020 | 28.93 | 29.09 | 28.53 | 28.94 | 7,699,546 | +0.01(+0.03%) |
Oct 28, 2020 | 29.54 | 29.57 | 28.87 | 28.94 | 8,779,095 | -1.19(-3.96%) |
Oct 27, 2020 | 30.22 | 30.50 | 30.09 | 30.13 | 7,819,637 | +0.11(+0.37%) |
Oct 26, 2020 | 30.20 | 30.22 | 29.82 | 30.02 | 4,223,631 | -0.06(-0.20%) |
Oct 23, 2020 | 30.18 | 30.26 | 29.81 | 30.08 | 6,046,831 | +0.17(+0.57%) |
Oct 22, 2020 | 30.02 | 30.05 | 29.74 | 29.91 | 8,098,348 | -0.22(-0.74%) |
Oct 21, 2020 | 30.41 | 30.60 | 30.09 | 30.13 | 9,103,646 | -0.59(-1.91%) |
Oct 20, 2020 | 30.83 | 30.89 | 30.50 | 30.72 | 6,225,574 | -0.12(-0.39%) |
Oct 19, 2020 | 31.21 | 31.34 | 30.75 | 30.84 | 4,091,514 | -0.33(-1.07%) |
Oct 16, 2020 | 31.07 | 31.30 | 31.02 | 31.17 | 4,635,235 | +0.50(+1.64%) |
Oct 15, 2020 | 30.67 | 30.79 | 30.44 | 30.67 | 8,105,415 | -1.05(-3.31%) |
Oct 14, 2020 | 31.93 | 31.95 | 31.54 | 31.71 | 3,442,332 | +0.02(+0.05%) |
Oct 13, 2020 | 31.95 | 32.11 | 31.59 | 31.70 | 5,892,472 | -0.32(-0.99%) |
Oct 12, 2020 | 32.13 | 32.13 | 31.86 | 32.01 | 4,167,096 | -0.01(-0.03%) |
Oct 09, 2020 | 32.03 | 32.29 | 31.94 | 32.02 | 4,535,035 | +0.35(+1.10%) |
Oct 08, 2020 | 31.47 | 31.75 | 31.42 | 31.67 | 3,870,683 | +0.49(+1.56%) |
Oct 07, 2020 | 31.23 | 31.33 | 31.11 | 31.19 | 4,397,775 | -0.19(-0.60%) |
Oct 06, 2020 | 31.94 | 31.98 | 31.30 | 31.37 | 4,778,169 | -0.75(-2.33%) |
Oct 05, 2020 | 31.86 | 32.21 | 31.85 | 32.12 | 2,806,449 | +0.38(+1.21%) |
Oct 02, 2020 | 31.67 | 31.94 | 31.61 | 31.74 | 3,924,098 | +0.09(+0.27%) |
Oct 01, 2020 | 32.05 | 32.13 | 31.52 | 31.65 | 4,555,035 | -0.43(-1.33%) |
Sep 30, 2020 | 32.48 | 32.49 | 31.96 | 32.08 | 4,387,811 | +0.18(+0.56%) |
Sep 29, 2020 | 32.05 | 32.27 | 31.77 | 31.90 | 3,365,393 | -0.37(-1.14%) |
Sep 28, 2020 | 32.25 | 32.52 | 32.20 | 32.27 | 3,533,586 | +0.05(+0.16%) |
Sep 25, 2020 | 31.80 | 32.23 | 31.78 | 32.22 | 3,843,141 | +0.36(+1.12%) |
Sep 24, 2020 | 32.03 | 32.09 | 31.61 | 31.86 | 4,109,918 | -0.35(-1.08%) |
Sep 23, 2020 | 32.91 | 32.92 | 32.17 | 32.21 | 3,908,840 | -0.18(-0.55%) |
Sep 22, 2020 | 32.34 | 32.49 | 32.13 | 32.39 | 3,871,028 | -0.18(-0.55%) |
Sep 21, 2020 | 32.84 | 32.86 | 32.13 | 32.57 | 5,187,061 | -0.89(-2.67%) |
Sep 18, 2020 | 33.90 | 33.90 | 33.39 | 33.46 | 4,322,316 | -0.18(-0.53%) |
Sep 17, 2020 | 33.61 | 33.87 | 33.45 | 33.64 | 3,064,633 | +0.04(+0.13%) |
Sep 16, 2020 | 33.62 | 33.84 | 33.57 | 33.60 | 2,451,400 | +0.13(+0.38%) |
Sep 15, 2020 | 33.61 | 33.77 | 33.44 | 33.47 | 2,060,028 | +0.16(+0.49%) |
Sep 14, 2020 | 33.37 | 33.45 | 33.26 | 33.31 | 1,791,926 | -0.03(-0.08%) |
Sep 11, 2020 | 33.32 | 33.42 | 33.12 | 33.33 | 2,505,580 | +0.29(+0.88%) |
Sep 10, 2020 | 33.64 | 33.75 | 32.98 | 33.04 | 3,082,308 | -0.84(-2.47%) |
Sep 09, 2020 | 34.03 | 34.20 | 33.88 | 33.88 | 3,841,316 | +0.66(+2.00%) |
Sep 08, 2020 | 33.36 | 33.54 | 33.09 | 33.21 | 3,573,419 | +0.43(+1.30%) |
Sep 04, 2020 | 33.17 | 33.25 | 32.37 | 32.79 | 4,424,276 | -0.46(-1.38%) |
Sep 03, 2020 | 33.98 | 34.06 | 33.08 | 33.25 | 3,240,802 | -0.76(-2.23%) |
Sep 02, 2020 | 33.67 | 34.04 | 33.58 | 34.01 | 3,335,155 | +0.80(+2.41%) |
Sep 01, 2020 | 33.50 | 33.54 | 32.99 | 33.21 | 4,355,572 | -0.55(-1.62%) |
Aug 31, 2020 | 33.74 | 34.03 | 33.66 | 33.75 | 2,527,282 | +0.00(+0.00%) |
Aug 28, 2020 | 33.86 | 33.87 | 33.54 | 33.75 | 2,475,895 | -0.13(-0.38%) |
Aug 27, 2020 | 34.29 | 34.30 | 33.77 | 33.88 | 2,934,768 | -0.39(-1.14%) |
Aug 26, 2020 | 34.11 | 34.27 | 34.02 | 34.27 | 1,984,309 | +0.06(+0.17%) |
Aug 25, 2020 | 34.42 | 34.48 | 34.12 | 34.21 | 2,241,129 | -0.09(-0.25%) |
Aug 24, 2020 | 34.57 | 34.61 | 34.11 | 34.30 | 4,197,907 | +0.03(+0.07%) |
Aug 21, 2020 | 34.09 | 34.30 | 33.97 | 34.27 | 2,602,494 | -0.32(-0.94%) |
Aug 20, 2020 | 34.62 | 34.68 | 34.44 | 34.59 | 2,190,753 | -0.13(-0.37%) |
Aug 19, 2020 | 35.22 | 35.22 | 34.71 | 34.72 | 1,918,497 | -0.30(-0.85%) |
Aug 18, 2020 | 35.13 | 35.16 | 34.88 | 35.02 | 2,334,769 | -0.03(-0.10%) |
Aug 17, 2020 | 34.70 | 35.16 | 34.70 | 35.05 | 3,157,622 | +0.49(+1.43%) |
Aug 14, 2020 | 34.55 | 34.75 | 34.47 | 34.56 | 3,823,547 | -0.55(-1.55%) |
Aug 13, 2020 | 35.39 | 35.42 | 35.04 | 35.11 | 3,347,501 | -0.41(-1.15%) |
Aug 12, 2020 | 35.33 | 35.72 | 35.27 | 35.51 | 3,934,654 | +0.73(+2.11%) |
Aug 11, 2020 | 34.96 | 34.98 | 34.71 | 34.78 | 3,420,391 | +0.29(+0.85%) |
Aug 10, 2020 | 34.54 | 34.55 | 34.29 | 34.49 | 2,578,197 | +0.13(+0.37%) |
Aug 07, 2020 | 34.21 | 34.41 | 34.17 | 34.36 | 3,500,236 | -0.15(-0.44%) |
Aug 06, 2020 | 34.49 | 34.61 | 34.24 | 34.51 | 3,438,812 | -0.20(-0.58%) |
Aug 05, 2020 | 35.03 | 35.09 | 34.63 | 34.71 | 2,805,752 | -0.03(-0.07%) |
Aug 04, 2020 | 34.51 | 34.81 | 34.47 | 34.74 | 2,596,715 | -0.04(-0.12%) |
Aug 03, 2020 | 34.60 | 35.00 | 34.50 | 34.78 | 3,491,042 | +0.82(+2.41%) |
Jul 31, 2020 | 34.54 | 34.58 | 33.75 | 33.96 | 6,239,882 | +0.06(+0.17%) |
Jul 30, 2020 | 33.53 | 33.96 | 33.37 | 33.91 | 4,233,643 | -0.29(-0.84%) |
Jul 29, 2020 | 34.57 | 34.60 | 33.84 | 34.19 | 6,008,557 | -0.60(-1.72%) |
Jul 28, 2020 | 34.79 | 35.09 | 34.75 | 34.79 | 4,920,580 | +0.35(+1.03%) |
Jul 27, 2020 | 34.27 | 34.53 | 34.18 | 34.44 | 3,516,996 | +0.50(+1.46%) |
Jul 24, 2020 | 34.01 | 34.12 | 33.82 | 33.94 | 4,411,354 | -0.01(-0.02%) |
Jul 23, 2020 | 34.76 | 34.78 | 33.94 | 33.95 | 5,253,135 | -0.73(-2.11%) |
Jul 22, 2020 | 34.84 | 35.00 | 34.54 | 34.68 | 2,460,282 | -0.34(-0.96%) |
Jul 21, 2020 | 35.25 | 35.27 | 34.89 | 35.02 | 3,450,592 | -0.01(-0.02%) |
Jul 20, 2020 | 35.53 | 35.72 | 34.88 | 35.03 | 3,496,169 | -0.20(-0.57%) |
Jul 17, 2020 | 34.98 | 35.34 | 34.93 | 35.23 | 3,116,083 | +0.28(+0.80%) |
Jul 16, 2020 | 35.10 | 35.16 | 34.73 | 34.95 | 3,261,050 | -0.39(-1.10%) |
Jul 15, 2020 | 35.05 | 35.46 | 34.91 | 35.34 | 5,817,745 | +1.05(+3.07%) |
Jul 14, 2020 | 33.84 | 34.34 | 33.74 | 34.28 | 4,487,961 | +0.53(+1.57%) |
Jul 13, 2020 | 33.82 | 34.26 | 33.67 | 33.75 | 3,898,597 | +0.13(+0.40%) |
Jul 10, 2020 | 33.75 | 33.83 | 33.15 | 33.62 | 4,076,229 | -0.39(-1.14%) |
Jul 09, 2020 | 34.36 | 34.54 | 33.80 | 34.01 | 3,289,277 | -0.32(-0.93%) |
Jul 08, 2020 | 34.17 | 34.36 | 34.01 | 34.33 | 2,675,561 | +0.31(+0.92%) |
Jul 07, 2020 | 33.94 | 34.39 | 33.91 | 34.02 | 2,451,365 | -0.53(-1.54%) |
Jul 06, 2020 | 34.41 | 34.80 | 34.39 | 34.55 | 2,567,674 | -0.18(-0.51%) |
Jul 02, 2020 | 34.66 | 34.77 | 34.50 | 34.72 | 3,221,737 | +0.30(+0.88%) |
Jul 01, 2020 | 34.29 | 34.64 | 34.14 | 34.42 | 2,936,617 | +0.06(+0.17%) |
Jun 30, 2020 | 33.95 | 34.47 | 33.85 | 34.36 | 2,757,367 | +0.03(+0.10%) |
Jun 29, 2020 | 34.55 | 34.60 | 34.23 | 34.33 | 2,816,265 | +0.17(+0.49%) |
Jun 26, 2020 | 34.86 | 34.94 | 34.09 | 34.16 | 3,048,535 | -0.48(-1.39%) |
Jun 25, 2020 | 34.38 | 34.66 | 34.15 | 34.64 | 2,239,978 | +0.38(+1.11%) |
Jun 24, 2020 | 34.57 | 34.83 | 34.17 | 34.26 | 2,736,821 | -0.77(-2.21%) |
Jun 23, 2020 | 35.04 | 35.51 | 34.93 | 35.03 | 2,827,316 | +0.31(+0.90%) |
Jun 22, 2020 | 34.90 | 34.94 | 34.54 | 34.72 | 2,633,200 | +0.10(+0.29%) |
Jun 19, 2020 | 34.80 | 34.90 | 34.34 | 34.62 | 2,712,223 | +0.13(+0.37%) |
Jun 18, 2020 | 34.68 | 34.81 | 34.40 | 34.50 | 2,276,887 | -0.74(-2.10%) |
Jun 17, 2020 | 35.31 | 35.40 | 35.18 | 35.24 | 3,436,896 | +0.43(+1.23%) |
Jun 16, 2020 | 34.99 | 35.03 | 34.43 | 34.81 | 5,281,690 | +0.51(+1.47%) |
Jun 15, 2020 | 33.89 | 34.47 | 33.54 | 34.30 | 5,000,175 | +0.25(+0.74%) |
Jun 12, 2020 | 34.49 | 34.59 | 33.58 | 34.05 | 5,182,985 | +0.18(+0.52%) |
Jun 11, 2020 | 35.24 | 35.26 | 33.87 | 33.87 | 4,554,220 | -1.85(-5.19%) |
Jun 10, 2020 | 35.94 | 36.03 | 35.59 | 35.73 | 4,069,820 | +0.45(+1.27%) |
Jun 09, 2020 | 35.53 | 35.62 | 35.27 | 35.28 | 3,486,938 | -0.41(-1.16%) |
Jun 08, 2020 | 35.38 | 35.69 | 35.19 | 35.69 | 6,349,637 | +0.56(+1.61%) |
Jun 05, 2020 | 35.15 | 35.44 | 35.06 | 35.13 | 3,298,900 | +0.04(+0.12%) |
Jun 04, 2020 | 35.16 | 35.49 | 35.04 | 35.08 | 3,325,629 | -0.40(-1.12%) |
Jun 03, 2020 | 35.54 | 35.65 | 35.44 | 35.48 | 3,131,775 | +0.08(+0.21%) |
Jun 02, 2020 | 35.12 | 35.43 | 35.00 | 35.40 | 2,366,829 | +0.15(+0.43%) |