Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.10 | 30.17 | 29.45 | 29.57 | 2,053,091 | -0.53(-1.76%) |
Apr 29, 2021 | 30.31 | 30.38 | 29.48 | 30.10 | 2,535,410 | -0.55(-1.79%) |
Apr 28, 2021 | 29.99 | 30.84 | 29.64 | 30.65 | 1,837,128 | +0.35(+1.17%) |
Apr 27, 2021 | 30.92 | 31.15 | 30.27 | 30.29 | 1,803,471 | -0.72(-2.34%) |
Apr 26, 2021 | 31.50 | 31.54 | 30.83 | 31.02 | 1,783,929 | -0.36(-1.15%) |
Apr 23, 2021 | 31.79 | 32.01 | 31.24 | 31.38 | 1,222,621 | -0.07(-0.24%) |
Apr 22, 2021 | 32.04 | 32.04 | 31.21 | 31.45 | 1,720,752 | -0.83(-2.56%) |
Apr 21, 2021 | 31.38 | 32.43 | 31.38 | 32.28 | 2,227,667 | +0.93(+2.96%) |
Apr 20, 2021 | 30.89 | 31.45 | 30.49 | 31.35 | 2,340,396 | +0.43(+1.38%) |
Apr 19, 2021 | 31.45 | 31.68 | 30.63 | 30.92 | 1,633,570 | -0.47(-1.51%) |
Apr 16, 2021 | 32.09 | 32.12 | 31.22 | 31.40 | 2,338,273 | -0.23(-0.73%) |
Apr 15, 2021 | 30.80 | 32.37 | 30.68 | 31.63 | 3,185,890 | +1.47(+4.87%) |
Apr 14, 2021 | 30.67 | 30.82 | 30.13 | 30.16 | 1,530,487 | -0.61(-1.99%) |
Apr 13, 2021 | 30.76 | 31.28 | 30.59 | 30.78 | 1,449,571 | +0.56(+1.84%) |
Apr 12, 2021 | 30.90 | 31.03 | 30.08 | 30.22 | 1,508,006 | -0.93(-2.98%) |
Apr 09, 2021 | 30.55 | 31.39 | 30.34 | 31.15 | 1,852,388 | -0.07(-0.21%) |
Apr 08, 2021 | 30.56 | 31.43 | 30.45 | 31.21 | 2,271,838 | +1.31(+4.38%) |
Apr 07, 2021 | 30.23 | 30.34 | 29.78 | 29.90 | 1,556,480 | -0.38(-1.26%) |
Apr 06, 2021 | 29.43 | 30.78 | 29.36 | 30.28 | 2,211,111 | +1.17(+4.02%) |
Apr 05, 2021 | 29.22 | 29.53 | 28.82 | 29.11 | 1,679,051 | -0.03(-0.10%) |
Apr 01, 2021 | 28.34 | 29.25 | 28.30 | 29.14 | 1,870,467 | +1.24(+4.43%) |
Mar 31, 2021 | 27.42 | 28.30 | 27.10 | 27.90 | 2,263,273 | +0.64(+2.35%) |
Mar 30, 2021 | 27.23 | 27.58 | 26.68 | 27.26 | 2,853,613 | -0.93(-3.30%) |
Mar 29, 2021 | 28.39 | 28.52 | 27.21 | 28.19 | 2,554,546 | -0.39(-1.37%) |
Mar 26, 2021 | 28.20 | 28.59 | 28.01 | 28.58 | 1,260,071 | +0.25(+0.89%) |
Mar 25, 2021 | 27.93 | 28.62 | 27.85 | 28.33 | 2,051,904 | +0.03(+0.10%) |
Mar 24, 2021 | 28.97 | 29.21 | 28.25 | 28.30 | 2,425,251 | -0.22(-0.78%) |
Mar 23, 2021 | 30.52 | 30.52 | 28.52 | 28.53 | 4,136,590 | -2.18(-7.11%) |
Mar 22, 2021 | 30.66 | 31.31 | 30.62 | 30.71 | 1,271,271 | -0.25(-0.81%) |
Mar 19, 2021 | 31.26 | 31.36 | 30.40 | 30.96 | 3,368,155 | -0.13(-0.42%) |
Mar 18, 2021 | 31.29 | 31.89 | 30.86 | 31.09 | 2,316,228 | -0.96(-2.99%) |
Mar 17, 2021 | 30.61 | 32.46 | 30.40 | 32.05 | 3,120,135 | +1.16(+3.76%) |
Mar 16, 2021 | 31.19 | 31.31 | 30.68 | 30.89 | 1,927,880 | -0.43(-1.36%) |
Mar 15, 2021 | 30.05 | 31.36 | 30.05 | 31.32 | 3,165,077 | +1.51(+5.08%) |
Mar 12, 2021 | 28.41 | 29.82 | 28.18 | 29.80 | 3,090,614 | +0.44(+1.49%) |
Mar 11, 2021 | 29.26 | 29.58 | 28.81 | 29.36 | 2,172,373 | +0.50(+1.74%) |
Mar 10, 2021 | 28.76 | 29.09 | 28.19 | 28.86 | 2,753,444 | +0.22(+0.78%) |
Mar 09, 2021 | 28.78 | 29.48 | 28.43 | 28.64 | 3,779,248 | +1.01(+3.67%) |
Mar 08, 2021 | 28.56 | 28.75 | 27.59 | 27.63 | 2,653,513 | -1.04(-3.63%) |
Mar 05, 2021 | 28.80 | 28.95 | 27.23 | 28.67 | 3,949,602 | -0.06(-0.19%) |
Mar 04, 2021 | 29.30 | 29.79 | 28.00 | 28.72 | 4,168,494 | -0.80(-2.71%) |
Mar 03, 2021 | 30.12 | 30.14 | 29.06 | 29.52 | 2,883,645 | -1.25(-4.08%) |
Mar 02, 2021 | 29.80 | 31.15 | 29.80 | 30.78 | 2,982,889 | +1.02(+3.44%) |
Mar 01, 2021 | 31.54 | 31.72 | 29.61 | 29.75 | 3,430,924 | -0.93(-3.03%) |
Feb 26, 2021 | 31.79 | 32.22 | 30.29 | 30.68 | 4,206,050 | -2.17(-6.62%) |
Feb 25, 2021 | 33.54 | 34.58 | 32.40 | 32.86 | 4,552,860 | -1.25(-3.67%) |
Feb 24, 2021 | 31.75 | 34.55 | 31.52 | 34.11 | 5,633,140 | +2.01(+6.27%) |
Feb 23, 2021 | 31.64 | 32.19 | 30.63 | 32.10 | 3,336,183 | -0.05(-0.14%) |
Feb 22, 2021 | 30.70 | 32.50 | 30.37 | 32.14 | 4,877,699 | +2.01(+6.68%) |
Feb 19, 2021 | 30.29 | 30.51 | 29.95 | 30.13 | 2,541,522 | +0.42(+1.40%) |
Feb 18, 2021 | 29.82 | 30.23 | 29.15 | 29.71 | 2,630,709 | +0.17(+0.56%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.16 | 29.55 | 3,793,987 | -0.82(-2.69%) |
Feb 16, 2021 | 30.51 | 31.23 | 30.18 | 30.36 | 2,806,595 | -0.55(-1.77%) |
Feb 12, 2021 | 30.14 | 31.16 | 29.72 | 30.91 | 2,479,413 | +0.56(+1.83%) |
Feb 11, 2021 | 30.91 | 31.23 | 30.18 | 30.35 | 1,981,645 | -0.48(-1.56%) |
Feb 10, 2021 | 31.03 | 31.37 | 30.66 | 30.84 | 2,536,418 | +0.19(+0.60%) |
Feb 09, 2021 | 31.04 | 31.17 | 30.35 | 30.65 | 2,386,155 | -0.21(-0.69%) |
Feb 08, 2021 | 30.42 | 31.15 | 30.19 | 30.86 | 3,124,783 | +1.13(+3.81%) |
Feb 05, 2021 | 29.51 | 30.01 | 28.96 | 29.73 | 3,291,794 | +0.41(+1.39%) |
Feb 04, 2021 | 28.33 | 29.39 | 28.01 | 29.32 | 4,339,569 | +0.03(+0.09%) |
Feb 03, 2021 | 29.87 | 29.99 | 28.96 | 29.30 | 3,388,103 | +0.08(+0.29%) |
Feb 02, 2021 | 31.37 | 31.81 | 29.13 | 29.21 | 9,545,909 | -4.53(-13.41%) |
Feb 01, 2021 | 34.66 | 36.74 | 32.58 | 33.74 | 19,358,052 | +3.64(+12.08%) |
Jan 29, 2021 | 31.04 | 31.64 | 29.88 | 30.10 | 7,248,137 | +1.09(+3.77%) |
Jan 28, 2021 | 28.71 | 29.76 | 27.66 | 29.01 | 9,104,621 | +2.93(+11.24%) |
Jan 27, 2021 | 27.20 | 27.25 | 25.92 | 26.08 | 3,681,872 | -1.65(-5.95%) |
Jan 26, 2021 | 27.82 | 28.09 | 27.46 | 27.73 | 1,786,921 | +0.14(+0.50%) |
Jan 25, 2021 | 28.37 | 28.45 | 27.37 | 27.59 | 2,454,089 | -0.44(-1.55%) |
Jan 22, 2021 | 27.51 | 28.39 | 27.38 | 28.03 | 2,845,060 | -0.57(-1.98%) |
Jan 21, 2021 | 29.58 | 29.80 | 28.29 | 28.59 | 3,449,760 | -0.92(-3.11%) |
Jan 20, 2021 | 27.71 | 29.67 | 27.62 | 29.51 | 5,626,190 | +2.12(+7.76%) |
Jan 19, 2021 | 27.82 | 28.13 | 27.12 | 27.39 | 4,984,127 | +0.19(+0.68%) |
Jan 15, 2021 | 28.55 | 28.65 | 27.19 | 27.20 | 4,748,345 | -1.71(-5.90%) |
Jan 14, 2021 | 29.77 | 30.15 | 28.65 | 28.91 | 5,193,360 | -0.76(-2.56%) |
Jan 13, 2021 | 31.10 | 31.27 | 29.64 | 29.67 | 4,343,639 | -1.88(-5.97%) |
Jan 12, 2021 | 31.73 | 31.76 | 30.79 | 31.55 | 2,635,720 | -0.23(-0.73%) |
Jan 11, 2021 | 32.01 | 32.34 | 31.68 | 31.78 | 2,617,472 | -1.06(-3.22%) |
Jan 08, 2021 | 34.48 | 34.54 | 32.16 | 32.84 | 5,216,753 | -2.68(-7.55%) |
Jan 07, 2021 | 35.44 | 35.88 | 34.88 | 35.52 | 2,193,648 | +0.26(+0.74%) |
Jan 06, 2021 | 35.07 | 35.39 | 34.27 | 35.26 | 3,690,693 | -0.17(-0.47%) |
Jan 05, 2021 | 34.87 | 35.50 | 33.91 | 35.43 | 3,447,612 | +0.81(+2.33%) |
Jan 04, 2021 | 33.44 | 34.79 | 32.87 | 34.62 | 4,971,361 | +2.62(+8.17%) |
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 2,677,920 | -0.51(-1.57%) | |
Dec 30, 2020 | 30.86 | 32.53 | 30.86 | 32.51 | 2,677,920 | +1.72(+5.57%) |
Dec 29, 2020 | 31.11 | 31.47 | 30.42 | 30.80 | 1,901,768 | -0.15(-0.48%) |
Dec 28, 2020 | 31.40 | 31.99 | 30.81 | 30.95 | 2,254,914 | +0.36(+1.18%) |
Dec 24, 2020 | 30.30 | 30.73 | 30.04 | 30.59 | 734,097 | +0.19(+0.61%) |
Dec 23, 2020 | 30.43 | 30.79 | 30.21 | 30.40 | 1,678,211 | +0.58(+1.96%) |
Dec 22, 2020 | 31.28 | 31.47 | 29.73 | 29.82 | 2,558,167 | -1.59(-5.06%) |
Dec 21, 2020 | 31.16 | 31.97 | 31.07 | 31.41 | 2,586,740 | +0.36(+1.15%) |
Dec 18, 2020 | 31.54 | 31.62 | 30.73 | 31.05 | 3,903,722 | -0.55(-1.73%) |
Dec 17, 2020 | 31.23 | 31.86 | 30.84 | 31.60 | 4,218,971 | +1.71(+5.71%) |
Dec 16, 2020 | 28.83 | 29.96 | 28.46 | 29.89 | 3,585,187 | +1.63(+5.78%) |
Dec 15, 2020 | 27.60 | 28.26 | 27.49 | 28.26 | 2,478,342 | +1.49(+5.58%) |
Dec 14, 2020 | 27.69 | 28.07 | 26.73 | 26.76 | 1,944,717 | -0.74(-2.70%) |
Dec 11, 2020 | 27.99 | 28.15 | 27.47 | 27.51 | 1,510,680 | -0.43(-1.53%) |
Dec 10, 2020 | 28.05 | 28.57 | 27.66 | 27.93 | 2,081,949 | +0.10(+0.37%) |
Dec 09, 2020 | 28.67 | 28.79 | 27.53 | 27.83 | 3,061,521 | -1.22(-4.21%) |
Dec 08, 2020 | 29.81 | 29.86 | 28.79 | 29.06 | 2,016,758 | -0.56(-1.88%) |
Dec 07, 2020 | 28.20 | 30.02 | 28.18 | 29.61 | 2,596,562 | +1.25(+4.41%) |
Dec 04, 2020 | 28.68 | 28.88 | 28.20 | 28.36 | 1,604,383 | -0.10(-0.36%) |
Dec 03, 2020 | 28.92 | 29.05 | 28.04 | 28.46 | 1,716,417 | -0.26(-0.90%) |
Dec 02, 2020 | 28.82 | 28.91 | 28.30 | 28.72 | 2,101,034 | +0.06(+0.19%) |
Dec 01, 2020 | 28.57 | 28.93 | 27.88 | 28.67 | 3,112,705 | +1.28(+4.67%) |
Nov 30, 2020 | 26.90 | 27.53 | 26.42 | 27.39 | 2,240,108 | +0.38(+1.41%) |
Nov 27, 2020 | 26.58 | 27.14 | 26.27 | 27.01 | 2,116,461 | -0.04(-0.14%) |
Nov 25, 2020 | 27.08 | 27.32 | 26.76 | 27.04 | 2,007,986 | +0.35(+1.32%) |
Nov 24, 2020 | 26.43 | 27.12 | 26.29 | 26.69 | 3,308,951 | -0.31(-1.13%) |
Nov 23, 2020 | 28.14 | 28.22 | 26.62 | 27.00 | 3,857,308 | -1.57(-5.49%) |
Nov 20, 2020 | 28.90 | 29.31 | 28.48 | 28.56 | 1,800,092 | +0.40(+1.42%) |
Nov 19, 2020 | 27.94 | 28.67 | 27.94 | 28.16 | 2,060,826 | -0.49(-1.72%) |
Nov 18, 2020 | 29.41 | 29.54 | 28.60 | 28.66 | 2,083,278 | -0.78(-2.65%) |
Nov 17, 2020 | 30.09 | 30.24 | 29.41 | 29.44 | 1,915,230 | -0.87(-2.88%) |
Nov 16, 2020 | 30.51 | 30.81 | 29.90 | 30.31 | 1,392,173 | -0.32(-1.03%) |
Nov 13, 2020 | 30.96 | 31.16 | 30.34 | 30.62 | 1,465,499 | +0.38(+1.26%) |
Nov 12, 2020 | 29.85 | 30.97 | 29.71 | 30.24 | 1,911,137 | +0.78(+2.64%) |
Nov 11, 2020 | 30.05 | 30.36 | 29.33 | 29.47 | 2,020,516 | -0.76(-2.51%) |
Nov 10, 2020 | 31.51 | 31.67 | 30.20 | 30.22 | 2,687,207 | -1.01(-3.23%) |
Nov 09, 2020 | 32.56 | 32.65 | 30.94 | 31.23 | 3,453,682 | -2.94(-8.61%) |
Nov 06, 2020 | 33.72 | 34.50 | 33.15 | 34.18 | 2,998,129 | +0.76(+2.27%) |
Nov 05, 2020 | 30.95 | 33.57 | 30.77 | 33.42 | 4,319,975 | +3.70(+12.46%) |
Nov 04, 2020 | 31.39 | 31.46 | 29.68 | 29.71 | 2,232,822 | -1.72(-5.48%) |
Nov 03, 2020 | 30.68 | 31.56 | 30.34 | 31.44 | 2,839,343 | +1.08(+3.57%) |
Nov 02, 2020 | 29.70 | 30.38 | 29.26 | 30.35 | 2,101,200 | +0.93(+3.14%) |
Oct 30, 2020 | 29.06 | 29.54 | 28.27 | 29.43 | 2,698,802 | +0.96(+3.38%) |
Oct 29, 2020 | 27.61 | 28.76 | 27.59 | 28.47 | 2,321,254 | +0.40(+1.42%) |
Oct 28, 2020 | 29.78 | 29.86 | 27.87 | 28.07 | 2,996,039 | -2.82(-9.14%) |
Oct 27, 2020 | 30.46 | 30.96 | 30.20 | 30.89 | 1,119,692 | +0.60(+1.99%) |
Oct 26, 2020 | 30.48 | 31.41 | 30.20 | 30.29 | 1,922,476 | -0.48(-1.56%) |
Oct 23, 2020 | 30.94 | 31.07 | 30.36 | 30.77 | 1,267,653 | -0.23(-0.75%) |
Oct 22, 2020 | 31.10 | 31.36 | 30.55 | 31.00 | 2,009,664 | -0.61(-1.93%) |
Oct 21, 2020 | 30.98 | 31.74 | 30.71 | 31.61 | 2,446,011 | +1.07(+3.52%) |
Oct 20, 2020 | 29.98 | 30.76 | 29.74 | 30.54 | 2,141,138 | +0.91(+3.06%) |
Oct 19, 2020 | 30.76 | 31.03 | 29.57 | 29.63 | 2,023,097 | -0.80(-2.62%) |
Oct 16, 2020 | 31.32 | 31.32 | 30.41 | 30.43 | 2,183,031 | -0.59(-1.91%) |
Oct 15, 2020 | 30.95 | 31.36 | 30.74 | 31.02 | 1,619,923 | -0.80(-2.50%) |
Oct 14, 2020 | 31.39 | 32.04 | 31.11 | 31.82 | 2,321,364 | +0.58(+1.87%) |
Oct 13, 2020 | 31.31 | 31.43 | 30.31 | 31.23 | 1,974,611 | -0.50(-1.57%) |
Oct 12, 2020 | 31.59 | 32.09 | 31.00 | 31.73 | 1,852,044 | +0.10(+0.32%) |
Oct 09, 2020 | 30.63 | 31.65 | 30.45 | 31.63 | 2,553,245 | +1.76(+5.89%) |
Oct 08, 2020 | 29.59 | 30.14 | 29.47 | 29.87 | 1,969,311 | +0.60(+2.05%) |
Oct 07, 2020 | 29.98 | 30.38 | 29.19 | 29.27 | 3,587,102 | -0.66(-2.20%) |
Oct 06, 2020 | 31.23 | 31.36 | 29.84 | 29.93 | 2,461,954 | -1.14(-3.66%) |
Oct 05, 2020 | 30.77 | 31.61 | 30.76 | 31.07 | 1,733,517 | +0.44(+1.45%) |
Oct 02, 2020 | 31.03 | 31.26 | 30.20 | 30.62 | 2,145,318 | -0.67(-2.13%) |
Oct 01, 2020 | 30.53 | 31.50 | 30.22 | 31.29 | 3,252,002 | +1.54(+5.16%) |
Sep 30, 2020 | 29.65 | 30.06 | 29.27 | 29.75 | 2,101,713 | -0.19(-0.65%) |
Sep 29, 2020 | 30.08 | 30.36 | 29.65 | 29.95 | 2,554,282 | +0.24(+0.81%) |
Sep 28, 2020 | 29.48 | 29.93 | 29.08 | 29.71 | 2,547,288 | +0.80(+2.75%) |
Sep 25, 2020 | 28.63 | 29.09 | 28.32 | 28.91 | 1,945,191 | -0.11(-0.38%) |
Sep 24, 2020 | 27.68 | 29.29 | 27.42 | 29.02 | 4,094,849 | +0.91(+3.23%) |
Sep 23, 2020 | 30.00 | 30.17 | 27.88 | 28.11 | 5,002,900 | -2.70(-8.77%) |
Sep 22, 2020 | 30.43 | 30.93 | 30.17 | 30.82 | 2,481,387 | +0.51(+1.68%) |
Sep 21, 2020 | 31.11 | 31.36 | 29.66 | 30.31 | 3,922,966 | -1.74(-5.43%) |
Sep 18, 2020 | 32.79 | 33.05 | 32.02 | 32.05 | 3,017,796 | -0.52(-1.59%) |
Sep 17, 2020 | 32.18 | 32.69 | 31.44 | 32.57 | 2,008,775 | -0.72(-2.17%) |
Sep 16, 2020 | 33.63 | 33.79 | 32.98 | 33.29 | 1,986,887 | +0.07(+0.22%) |
Sep 15, 2020 | 34.19 | 34.34 | 32.99 | 33.21 | 2,157,678 | -0.32(-0.97%) |
Sep 14, 2020 | 32.29 | 33.61 | 32.22 | 33.54 | 2,325,474 | +1.64(+5.13%) |
Sep 11, 2020 | 32.69 | 33.22 | 31.73 | 31.90 | 2,000,193 | -0.60(-1.85%) |
Sep 10, 2020 | 33.53 | 34.08 | 32.35 | 32.50 | 2,213,306 | -0.60(-1.82%) |
Sep 09, 2020 | 31.85 | 33.20 | 31.80 | 33.10 | 2,236,916 | +1.75(+5.58%) |
Sep 08, 2020 | 30.88 | 32.29 | 30.09 | 31.35 | 2,880,444 | -0.55(-1.71%) |
Sep 04, 2020 | 32.08 | 32.39 | 30.34 | 31.90 | 2,951,555 | -0.60(-1.85%) |
Sep 03, 2020 | 32.46 | 33.07 | 31.33 | 32.50 | 2,449,788 | -0.40(-1.21%) |
Sep 02, 2020 | 32.53 | 32.93 | 31.45 | 32.90 | 1,864,355 | -0.02(-0.06%) |
Sep 01, 2020 | 34.23 | 34.24 | 32.42 | 32.92 | 2,343,131 | -0.55(-1.63%) |
Aug 31, 2020 | 33.45 | 33.99 | 32.99 | 33.46 | 2,471,104 | +0.41(+1.23%) |
Aug 28, 2020 | 32.30 | 33.34 | 31.95 | 33.06 | 2,758,451 | +1.55(+4.90%) |
Aug 27, 2020 | 32.45 | 32.60 | 30.65 | 31.51 | 2,360,630 | -0.63(-1.96%) |
Aug 26, 2020 | 30.38 | 32.26 | 30.36 | 32.14 | 3,041,549 | +1.33(+4.33%) |
Aug 25, 2020 | 30.37 | 30.82 | 29.65 | 30.81 | 2,348,052 | +0.19(+0.63%) |
Aug 24, 2020 | 31.34 | 31.46 | 30.43 | 30.61 | 1,837,973 | -0.13(-0.42%) |
Aug 21, 2020 | 31.33 | 31.37 | 30.44 | 30.74 | 2,832,473 | -1.04(-3.26%) |
Aug 20, 2020 | 31.06 | 31.85 | 30.92 | 31.78 | 2,770,511 | +0.48(+1.54%) |
Aug 19, 2020 | 31.82 | 32.30 | 31.01 | 31.30 | 2,701,358 | -1.01(-3.12%) |
Aug 18, 2020 | 33.49 | 33.55 | 31.92 | 32.31 | 2,947,931 | -0.24(-0.74%) |
Aug 17, 2020 | 32.48 | 32.58 | 31.68 | 32.55 | 3,155,704 | +1.49(+4.80%) |
Aug 14, 2020 | 31.45 | 31.66 | 30.61 | 31.06 | 2,318,322 | -0.58(-1.84%) |
Aug 13, 2020 | 30.67 | 32.02 | 30.35 | 31.64 | 5,008,168 | +1.85(+6.20%) |
Aug 12, 2020 | 30.85 | 31.04 | 29.74 | 29.79 | 4,053,942 | +0.18(+0.62%) |
Aug 11, 2020 | 31.42 | 31.58 | 29.42 | 29.61 | 8,119,300 | -3.89(-11.61%) |
Aug 10, 2020 | 34.28 | 35.08 | 33.31 | 33.50 | 3,503,733 | -0.42(-1.23%) |
Aug 07, 2020 | 34.59 | 34.79 | 33.40 | 33.91 | 3,803,652 | -1.60(-4.50%) |
Aug 06, 2020 | 36.96 | 37.06 | 34.12 | 35.51 | 6,260,519 | -0.67(-1.84%) |
Aug 05, 2020 | 36.50 | 37.05 | 35.23 | 36.18 | 5,418,913 | +0.31(+0.88%) |
Aug 04, 2020 | 34.27 | 35.99 | 33.85 | 35.86 | 4,546,262 | +1.73(+5.06%) |
Aug 03, 2020 | 34.44 | 34.58 | 32.96 | 34.13 | 2,618,733 | -0.39(-1.12%) |
Jul 31, 2020 | 33.76 | 34.85 | 33.29 | 34.52 | 3,884,383 | +1.70(+5.18%) |
Jul 30, 2020 | 33.94 | 34.52 | 32.43 | 32.82 | 6,433,813 | -2.01(-5.76%) |
Jul 29, 2020 | 35.21 | 35.35 | 33.90 | 34.83 | 4,273,406 | -0.28(-0.79%) |
Jul 28, 2020 | 35.00 | 36.02 | 34.45 | 35.10 | 3,914,710 | -0.72(-2.01%) |
Jul 27, 2020 | 35.65 | 36.34 | 35.01 | 35.83 | 5,738,270 | +1.91(+5.64%) |
Jul 24, 2020 | 33.39 | 34.13 | 32.99 | 33.91 | 4,070,302 | +1.03(+3.15%) |
Jul 23, 2020 | 34.01 | 34.98 | 32.12 | 32.88 | 7,968,805 | -1.53(-4.46%) |
Jul 22, 2020 | 34.01 | 34.87 | 33.23 | 34.41 | 6,516,314 | +1.45(+4.40%) |
Jul 21, 2020 | 34.56 | 34.56 | 32.56 | 32.96 | 6,149,959 | -0.01(-0.03%) |
Jul 20, 2020 | 32.32 | 33.16 | 32.09 | 32.97 | 4,611,810 | +1.19(+3.75%) |
Jul 17, 2020 | 30.60 | 32.01 | 30.60 | 31.78 | 3,485,166 | +1.47(+4.85%) |
Jul 16, 2020 | 30.54 | 30.98 | 29.84 | 30.31 | 2,872,403 | -0.70(-2.26%) |
Jul 15, 2020 | 30.59 | 31.09 | 29.65 | 31.01 | 3,078,840 | +0.54(+1.76%) |
Jul 14, 2020 | 28.87 | 30.51 | 28.55 | 30.48 | 3,385,671 | +1.53(+5.30%) |
Jul 13, 2020 | 31.39 | 31.42 | 28.76 | 28.94 | 4,500,112 | -1.02(-3.39%) |
Jul 10, 2020 | 30.36 | 30.55 | 29.65 | 29.96 | 2,322,037 | -0.06(-0.18%) |
Jul 09, 2020 | 30.56 | 30.75 | 28.90 | 30.01 | 5,249,386 | -0.34(-1.13%) |
Jul 08, 2020 | 28.65 | 30.36 | 28.65 | 30.36 | 5,788,498 | +2.52(+9.06%) |
Jul 07, 2020 | 27.20 | 27.97 | 26.91 | 27.83 | 3,217,049 | +0.60(+2.21%) |
Jul 06, 2020 | 27.59 | 28.24 | 26.70 | 27.23 | 2,634,909 | +0.21(+0.79%) |
Jul 02, 2020 | 27.00 | 28.08 | 26.97 | 27.02 | 2,278,750 | -0.58(-2.11%) |
Jul 01, 2020 | 28.22 | 28.22 | 26.62 | 27.60 | 3,125,384 | -0.48(-1.71%) |
Jun 30, 2020 | 26.02 | 28.17 | 25.90 | 28.08 | 5,112,342 | +2.02(+7.77%) |
Jun 29, 2020 | 26.61 | 26.61 | 25.85 | 26.06 | 2,453,193 | -0.30(-1.16%) |
Jun 26, 2020 | 25.95 | 26.45 | 25.19 | 26.36 | 2,413,590 | +0.25(+0.96%) |
Jun 25, 2020 | 25.92 | 26.12 | 25.34 | 26.11 | 1,898,674 | +0.46(+1.80%) |
Jun 24, 2020 | 26.10 | 26.74 | 25.20 | 25.65 | 3,022,577 | -0.91(-3.44%) |
Jun 23, 2020 | 26.76 | 27.13 | 26.34 | 26.57 | 2,656,878 | +0.26(+0.98%) |
Jun 22, 2020 | 25.80 | 27.22 | 25.63 | 26.31 | 5,484,757 | +1.55(+6.27%) |
Jun 19, 2020 | 24.56 | 25.29 | 24.23 | 24.76 | 3,938,059 | +0.79(+3.28%) |
Jun 18, 2020 | 24.32 | 24.78 | 23.81 | 23.97 | 2,036,371 | -0.57(-2.33%) |
Jun 17, 2020 | 24.64 | 24.98 | 24.30 | 24.54 | 2,194,187 | +0.11(+0.45%) |
Jun 16, 2020 | 25.38 | 25.38 | 24.28 | 24.43 | 3,404,921 | -0.80(-3.19%) |
Jun 15, 2020 | 23.26 | 25.41 | 22.94 | 25.24 | 3,677,787 | +1.08(+4.48%) |
Jun 12, 2020 | 24.29 | 24.92 | 23.82 | 24.15 | 3,121,012 | +0.23(+0.97%) |
Jun 11, 2020 | 26.33 | 26.54 | 23.34 | 23.92 | 5,809,835 | -2.59(-9.76%) |
Jun 10, 2020 | 25.43 | 26.53 | 24.55 | 26.51 | 4,126,445 | +1.58(+6.34%) |
Jun 09, 2020 | 25.43 | 25.51 | 24.73 | 24.93 | 2,770,976 | -0.28(-1.10%) |
Jun 08, 2020 | 24.95 | 25.22 | 24.25 | 25.21 | 3,431,013 | +0.52(+2.10%) |
Jun 05, 2020 | 24.09 | 24.73 | 23.60 | 24.69 | 4,133,069 | -0.73(-2.87%) |
Jun 04, 2020 | 26.10 | 26.41 | 25.08 | 25.42 | 3,699,564 | -0.10(-0.40%) |
Jun 03, 2020 | 25.15 | 25.98 | 25.08 | 25.52 | 3,759,130 | -0.64(-2.44%) |
Jun 02, 2020 | 28.18 | 28.27 | 26.14 | 26.16 | 5,373,943 | -1.97(-7.00%) |
Jun 01, 2020 | 27.39 | 28.15 | 27.00 | 28.13 | 5,735,164 | +1.05(+3.89%) |
May 29, 2020 | 25.75 | 27.63 | 25.72 | 27.07 | 10,847,034 | +2.19(+8.80%) |
May 28, 2020 | 25.00 | 25.73 | 24.54 | 24.88 | 6,139,122 | +0.75(+3.10%) |
May 27, 2020 | 23.30 | 24.16 | 22.75 | 24.14 | 5,592,521 | +0.12(+0.50%) |
May 26, 2020 | 25.71 | 25.71 | 23.99 | 24.02 | 5,685,234 | -1.20(-4.75%) |
May 22, 2020 | 25.29 | 25.93 | 25.06 | 25.21 | 3,361,148 | +0.22(+0.87%) |
May 21, 2020 | 25.12 | 25.29 | 24.09 | 25.00 | 4,266,123 | -0.65(-2.52%) |
May 20, 2020 | 25.14 | 25.87 | 24.95 | 25.64 | 4,758,946 | +0.79(+3.16%) |
May 19, 2020 | 23.38 | 25.05 | 23.27 | 24.86 | 6,043,188 | +1.76(+7.60%) |
May 18, 2020 | 23.45 | 23.79 | 22.78 | 23.10 | 5,009,439 | +0.51(+2.25%) |
May 15, 2020 | 21.50 | 22.64 | 21.17 | 22.59 | 7,175,657 | +2.33(+11.52%) |
May 14, 2020 | 19.76 | 20.50 | 19.70 | 20.26 | 3,633,200 | +0.34(+1.71%) |
May 13, 2020 | 20.39 | 20.70 | 19.41 | 19.92 | 3,220,028 | +0.18(+0.93%) |
May 12, 2020 | 20.27 | 20.70 | 19.68 | 19.73 | 3,300,441 | -0.16(-0.79%) |
May 11, 2020 | 20.63 | 20.68 | 19.49 | 19.89 | 2,869,396 | -0.73(-3.53%) |
May 08, 2020 | 20.57 | 21.08 | 20.29 | 20.62 | 3,375,179 | -0.04(-0.18%) |
May 07, 2020 | 19.37 | 20.94 | 19.09 | 20.66 | 4,407,031 | +0.79(+3.99%) |
May 06, 2020 | 20.21 | 20.48 | 19.77 | 19.86 | 2,800,347 | -0.65(-3.15%) |
May 05, 2020 | 20.59 | 20.79 | 19.91 | 20.51 | 4,138,638 | -0.16(-0.76%) |
May 04, 2020 | 20.40 | 21.01 | 20.20 | 20.67 | 6,323,754 | +0.57(+2.85%) |